KissMeData/058630/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193500	938650400	5860	5860	5860	5860	3365
3	20240718	193400	938650400	5860	5860	5860	5860	0
4	20240718	193300	938650400	5860	5860	5860	5860	0
5	20240718	193200	938650400	5860	5860	5860	5860	0
6	20240718	193100	938650400	5860	5860	5860	5860	0
7	20240718	193000	938650400	5860	5860	5860	5860	0
8	20240718	192900	938650400	5860	5860	5860	5860	0
9	20240718	192800	938650400	5860	5860	5860	5860	0
10	20240718	192700	938650400	5860	5860	5860	5860	0
11	20240718	192600	938650400	5860	5860	5860	5860	0
12	20240718	192500	938650400	5860	5860	5860	5860	0
13	20240718	192400	938650400	5860	5860	5860	5860	0
14	20240718	192300	938650400	5860	5860	5860	5860	0
15	20240718	192200	938650400	5860	5860	5860	5860	0
16	20240718	192100	938650400	5860	5860	5860	5860	0
17	20240718	192000	938650400	5860	5860	5860	5860	0
18	20240718	191900	938650400	5860	5860	5860	5860	0
19	20240718	191800	938650400	5860	5860	5860	5860	0
20	20240718	191700	938650400	5860	5860	5860	5860	0
21	20240718	191600	938650400	5860	5860	5860	5860	0
22	20240718	191500	938650400	5860	5860	5860	5860	0
23	20240718	191400	938650400	5860	5860	5860	5860	0
24	20240718	191300	938650400	5860	5860	5860	5860	0
25	20240718	191200	938650400	5860	5860	5860	5860	0
26	20240718	191100	938650400	5860	5860	5860	5860	0
27	20240718	191000	938650400	5860	5860	5860	5860	0
28	20240718	190900	938650400	5860	5860	5860	5860	0
29	20240718	190800	938650400	5860	5860	5860	5860	0
30	20240718	190700	938650400	5860	5860	5860	5860	0
31	20240718	190600	938650400	5860	5860	5860	5860	0
32	20240718	190500	938650400	5860	5860	5860	5860	3365
33	20240718	190400	938650400	5860	5860	5860	5860	0
34	20240718	190300	938650400	5860	5860	5860	5860	0
35	20240718	190200	938650400	5860	5860	5860	5860	0
36	20240718	190100	938650400	5860	5860	5860	5860	0
37	20240718	190000	938650400	5860	5860	5860	5860	0
38	20240718	185900	938650400	5860	5860	5860	5860	0
39	20240718	185800	938650400	5860	5860	5860	5860	0
40	20240718	185700	938650400	5860	5860	5860	5860	0
41	20240718	185600	938650400	5860	5860	5860	5860	0
42	20240718	185500	938650400	5860	5860	5860	5860	0
43	20240718	185400	938650400	5860	5860	5860	5860	0
44	20240718	185300	938650400	5860	5860	5860	5860	0
45	20240718	185200	938650400	5860	5860	5860	5860	0
46	20240718	185100	938650400	5860	5860	5860	5860	0
47	20240718	185000	938650400	5860	5860	5860	5860	0
48	20240718	184900	938650400	5860	5860	5860	5860	0
49	20240718	184800	938650400	5860	5860	5860	5860	0
50	20240718	184700	938650400	5860	5860	5860	5860	0
51	20240718	184600	938650400	5860	5860	5860	5860	0
52	20240718	184500	938650400	5860	5860	5860	5860	0
53	20240718	184400	938650400	5860	5860	5860	5860	0
54	20240718	184300	938650400	5860	5860	5860	5860	0
55	20240718	184200	938650400	5860	5860	5860	5860	0
56	20240718	184100	938650400	5860	5860	5860	5860	0
57	20240718	184000	938650400	5860	5860	5860	5860	0
58	20240718	183900	938650400	5860	5860	5860	5860	0
59	20240718	183800	938650400	5860	5860	5860	5860	0
60	20240718	183700	938650400	5860	5860	5860	5860	0
61	20240718	183600	938650400	5860	5860	5860	5860	0
62	20240718	183500	938650400	5860	5860	5860	5860	3365
63	20240718	183400	938650400	5860	5860	5860	5860	0
64	20240718	183300	938650400	5860	5860	5860	5860	0
65	20240718	183200	938650400	5860	5860	5860	5860	0
66	20240718	183100	938650400	5860	5860	5860	5860	0
67	20240718	183000	938650400	5860	5860	5860	5860	0
68	20240718	182900	938650400	5860	5860	5860	5860	0
69	20240718	182800	938650400	5860	5860	5860	5860	0
70	20240718	182700	938650400	5860	5860	5860	5860	0
71	20240718	182600	938650400	5860	5860	5860	5860	0
72	20240718	182500	938650400	5860	5860	5860	5860	0
73	20240718	182400	938650400	5860	5860	5860	5860	0
74	20240718	182300	938650400	5860	5860	5860	5860	0
75	20240718	182200	938650400	5860	5860	5860	5860	0
76	20240718	182100	938650400	5860	5860	5860	5860	0
77	20240718	182000	938650400	5860	5860	5860	5860	0
78	20240718	181900	938650400	5860	5860	5860	5860	0
79	20240718	181800	938650400	5860	5860	5860	5860	0
80	20240718	181700	938650400	5860	5860	5860	5860	0
81	20240718	181600	938650400	5860	5860	5860	5860	0
82	20240718	181500	938650400	5860	5860	5860	5860	0
83	20240718	181400	938650400	5860	5860	5860	5860	0
84	20240718	181300	938650400	5860	5860	5860	5860	0
85	20240718	181200	938650400	5860	5860	5860	5860	0
86	20240718	181100	938650400	5860	5860	5860	5860	0
87	20240718	181000	938650400	5860	5860	5860	5860	0
88	20240718	180900	938650400	5860	5860	5860	5860	0
89	20240718	180800	938650400	5860	5860	5860	5860	0
90	20240718	180700	938650400	5860	5860	5860	5860	0
91	20240718	180600	938650400	5860	5860	5860	5860	0
92	20240718	180500	938650400	5860	5860	5860	5860	3365
93	20240718	180400	938650400	5860	5860	5860	5860	0
94	20240718	180300	938650400	5860	5860	5860	5860	0
95	20240718	180200	938650400	5860	5860	5860	5860	0
96	20240718	180100	938650400	5860	5860	5860	5860	0
97	20240718	180000	938650400	5860	5860	5860	5860	0
98	20240718	175900	938650400	5860	5860	5860	5860	0
99	20240718	175800	938650400	5860	5860	5860	5860	0
100	20240718	175700	938650400	5860	5860	5860	5860	0
101	20240718	175600	938650400	5860	5860	5860	5860	0
102	20240718	175500	938650400	5860	5860	5860	5860	0
103	20240718	175400	938650400	5860	5860	5860	5860	0
104	20240718	175300	938650400	5860	5860	5860	5860	0
105	20240718	175200	938650400	5860	5860	5860	5860	0
106	20240718	175100	938650400	5860	5860	5860	5860	0
107	20240718	175000	938650400	5860	5860	5860	5860	0
108	20240718	174900	938650400	5860	5860	5860	5860	0
109	20240718	174800	938650400	5860	5860	5860	5860	0
110	20240718	174700	938650400	5860	5860	5860	5860	0
111	20240718	174600	938650400	5860	5860	5860	5860	0
112	20240718	174500	938650400	5860	5860	5860	5860	0
113	20240718	174400	938650400	5860	5860	5860	5860	0
114	20240718	174300	938650400	5860	5860	5860	5860	0
115	20240718	174200	938650400	5860	5860	5860	5860	0
116	20240718	174100	938650400	5860	5860	5860	5860	0
117	20240718	174000	938650400	5860	5860	5860	5860	0
118	20240718	173900	938650400	5860	5860	5860	5860	0
119	20240718	173800	938650400	5860	5860	5860	5860	0
120	20240718	173700	938650400	5860	5860	5860	5860	0
121	20240718	173600	938650400	5860	5860	5860	5860	0
122	20240718	173500	938650400	5860	5860	5860	5860	3365
123	20240718	173400	938650400	5860	5860	5860	5860	0
124	20240718	173300	938650400	5860	5860	5860	5860	0
125	20240718	173200	938650400	5860	5860	5860	5860	0
126	20240718	173100	938650400	5860	5860	5860	5860	0
127	20240718	173000	938650400	5860	5860	5860	5860	0
128	20240718	172900	938650400	5860	5860	5860	5860	0
129	20240718	172800	938650400	5860	5860	5860	5860	0
130	20240718	172700	938650400	5860	5860	5860	5860	0
131	20240718	172600	938650400	5860	5860	5860	5860	0
132	20240718	172500	938650400	5860	5860	5860	5860	0
133	20240718	172400	938650400	5860	5860	5860	5860	0
134	20240718	172300	938650400	5860	5860	5860	5860	0
135	20240718	172200	938650400	5860	5860	5860	5860	0
136	20240718	172100	938650400	5860	5860	5860	5860	0
137	20240718	172000	938650400	5860	5860	5860	5860	0
138	20240718	171900	938650400	5860	5860	5860	5860	0
139	20240718	171800	938650400	5860	5860	5860	5860	0
140	20240718	171700	938650400	5860	5860	5860	5860	0
141	20240718	171600	938650400	5860	5860	5860	5860	0
142	20240718	171500	938650400	5860	5860	5860	5860	0
143	20240718	171400	938650400	5860	5860	5860	5860	0
144	20240718	171300	938650400	5860	5860	5860	5860	0
145	20240718	171200	938650400	5860	5860	5860	5860	0
146	20240718	171100	938650400	5860	5860	5860	5860	0
147	20240718	171000	938650400	5860	5860	5860	5860	0
148	20240718	170900	938650400	5860	5860	5860	5860	0
149	20240718	170800	938650400	5860	5860	5860	5860	0
150	20240718	170700	938650400	5860	5860	5860	5860	0
151	20240718	170600	938650400	5860	5860	5860	5860	0
152	20240718	170500	938650400	5860	5860	5860	5860	3365
153	20240718	170400	938650400	5860	5860	5860	5860	0
154	20240718	170300	938650400	5860	5860	5860	5860	0
155	20240718	170200	938650400	5860	5860	5860	5860	0
156	20240718	170100	938650400	5860	5860	5860	5860	0
157	20240718	170000	938650400	5860	5860	5860	5860	0
158	20240718	165900	938650400	5860	5860	5860	5860	0
159	20240718	165800	938650400	5860	5860	5860	5860	0
160	20240718	165700	938650400	5860	5860	5860	5860	0
161	20240718	165600	938650400	5860	5860	5860	5860	0
162	20240718	165500	938650400	5860	5860	5860	5860	0
163	20240718	165400	938650400	5860	5860	5860	5860	0
164	20240718	165300	938650400	5860	5860	5860	5860	0
165	20240718	165200	938650400	5860	5860	5860	5860	0
166	20240718	165100	938650400	5860	5860	5860	5860	0
167	20240718	165000	938650400	5860	5860	5860	5860	0
168	20240718	164900	938650400	5860	5860	5860	5860	0
169	20240718	164800	938650400	5860	5860	5860	5860	0
170	20240718	164700	938650400	5860	5860	5860	5860	0
171	20240718	164600	938650400	5860	5860	5860	5860	0
172	20240718	164500	938650400	5860	5860	5860	5860	0
173	20240718	164400	938650400	5860	5860	5860	5860	0
174	20240718	164300	938650400	5860	5860	5860	5860	0
175	20240718	164200	938650400	5860	5860	5860	5860	0
176	20240718	164100	938650400	5860	5860	5860	5860	0
177	20240718	164000	938650400	5860	5860	5860	5860	0
178	20240718	163900	938650400	5860	5860	5860	5860	0
179	20240718	163800	938650400	5860	5860	5860	5860	0
180	20240718	163700	938650400	5860	5860	5860	5860	0
181	20240718	163600	938650400	5860	5860	5860	5860	0
182	20240718	163500	938650400	5860	5860	5860	5860	3365
183	20240718	163400	938650400	5860	5860	5860	5860	0
184	20240718	163300	938650400	5860	5860	5860	5860	0
185	20240718	163200	938650400	5860	5860	5860	5860	0
186	20240718	163100	938650400	5860	5860	5860	5860	0
187	20240718	163000	938650400	5860	5860	5860	5860	0
188	20240718	162900	938650400	5860	5860	5860	5860	0
189	20240718	162800	938650400	5860	5860	5860	5860	0
190	20240718	162700	938650400	5860	5860	5860	5860	0
191	20240718	162600	938650400	5860	5860	5860	5860	0
192	20240718	162500	938650400	5860	5860	5860	5860	0
193	20240718	162400	938650400	5860	5860	5860	5860	0
194	20240718	162300	938650400	5860	5860	5860	5860	0
195	20240718	162200	938650400	5860	5860	5860	5860	0
196	20240718	162100	938650400	5860	5860	5860	5860	0
197	20240718	162000	938650400	5860	5860	5860	5860	0
198	20240718	161900	938650400	5860	5860	5860	5860	0
199	20240718	161800	938650400	5860	5860	5860	5860	0
200	20240718	161700	938650400	5860	5860	5860	5860	0
201	20240718	161600	938650400	5860	5860	5860	5860	0
202	20240718	161500	938650400	5860	5860	5860	5860	0
203	20240718	161400	938650400	5860	5860	5860	5860	0
204	20240718	161300	938650400	5860	5860	5860	5860	0
205	20240718	161200	938650400	5860	5860	5860	5860	0
206	20240718	161100	938650400	5860	5860	5860	5860	0
207	20240718	161000	938650400	5860	5860	5860	5860	0
208	20240718	160900	938650400	5860	5860	5860	5860	0
209	20240718	160800	938650400	5860	5860	5860	5860	0
210	20240718	160700	938650400	5860	5860	5860	5860	0
211	20240718	160600	938650400	5860	5860	5860	5860	0
212	20240718	160500	938650400	5860	5860	5860	5860	3365
213	20240718	160400	938650400	5860	5860	5860	5860	0
214	20240718	160300	938650400	5860	5860	5860	5860	0
215	20240718	160200	938650400	5860	5860	5860	5860	0
216	20240718	160100	938650400	5860	5860	5860	5860	0
217	20240718	160000	938650400	5860	5860	5860	5860	0
218	20240718	155900	938650400	5860	5860	5860	5860	0
219	20240718	155800	938650400	5860	5860	5860	5860	0
220	20240718	155700	938650400	5860	5860	5860	5860	0
221	20240718	155600	938650400	5860	5860	5860	5860	0
222	20240718	155500	938650400	5860	5860	5860	5860	0
223	20240718	155400	938650400	5860	5860	5860	5860	0
224	20240718	155300	938650400	5860	5860	5860	5860	0
225	20240718	155200	938650400	5860	5860	5860	5860	0
226	20240718	155100	938650400	5860	5860	5860	5860	0
227	20240718	155000	938650400	5860	5860	5860	5860	0
228	20240718	154900	938650400	5860	5860	5860	5860	0
229	20240718	154800	938650400	5860	5860	5860	5860	0
230	20240718	154700	938650400	5860	5860	5860	5860	0
231	20240718	154600	938650400	5860	5860	5860	5860	0
232	20240718	154500	938650400	5860	5860	5860	5860	0
233	20240718	154400	938650400	5860	5860	5860	5860	0
234	20240718	154300	938650400	5860	5860	5860	5860	0
235	20240718	154200	938650400	5860	5860	5860	5860	0
236	20240718	154100	938650400	5860	5860	5860	5860	0
237	20240718	154000	938650400	5860	5860	5860	5860	0
238	20240718	153900	938650400	5860	5860	5860	5860	0
239	20240718	153800	938650400	5860	5860	5860	5860	0
240	20240718	153700	938650400	5860	5860	5860	5860	0
241	20240718	153600	938650400	5860	5860	5860	5860	0
242	20240718	153500	938650400	5860	5860	5860	5860	3365
243	20240718	153400	938650400	5860	5860	5860	5860	0
244	20240718	153300	938650400	5860	5860	5860	5860	0
245	20240718	153200	938650400	5860	5860	5860	5860	0
246	20240718	153100	938650400	5860	5860	5860	5860	0
247	20240718	153000	938650400	5860	5860	5860	5860	3365
248	20240718	152900	918931500	5860	5860	5860	5860	0
249	20240718	152800	918931500	5860	5860	5860	5860	0
250	20240718	152700	918931500	5860	5860	5860	5860	0
251	20240718	152600	918931500	5860	5860	5860	5860	0
252	20240718	152500	918931500	5860	5860	5860	5860	0
253	20240718	152400	918931500	5860	5860	5860	5860	0
254	20240718	152300	918931500	5860	5860	5860	5860	0
255	20240718	152200	918931500	5860	5860	5860	5860	0
256	20240718	152100	918931500	5860	5860	5860	5860	0
257	20240718	152000	918931500	5860	5860	5860	5860	0
258	20240718	151900	918931500	5860	5860	5860	5860	485
259	20240718	151800	916089400	5870	5870	5870	5870	0
260	20240718	151700	916089400	5870	5870	5870	5870	215
261	20240718	151600	914827350	5880	5870	5880	5870	16
262	20240718	151500	914733420	5880	5880	5880	5880	50
263	20240718	151400	914439420	5880	5880	5880	5870	18
264	20240718	151300	914333730	5870	5870	5870	5870	0
265	20240718	151200	914333730	5870	5870	5870	5870	5
266	20240718	151100	914304380	5870	5870	5870	5870	0
267	20240718	151000	914304380	5870	5870	5870	5870	0
268	20240718	150900	914304380	5870	5870	5870	5870	126
269	20240718	150800	913564760	5870	5870	5870	5870	0
270	20240718	150700	913564760	5870	5870	5870	5870	0
271	20240718	150600	913564760	5870	5870	5870	5870	0
272	20240718	150500	913564760	5870	5870	5870	5870	0
273	20240718	150400	913564760	5870	5870	5870	5870	338
274	20240718	150300	911580700	5880	5880	5880	5880	1
275	20240718	150200	911574820	5880	5880	5880	5880	3
276	20240718	150100	911557180	5880	5880	5880	5880	729
277	20240718	150000	907270660	5880	5880	5880	5880	0
278	20240718	145900	907270660	5880	5880	5880	5880	0
279	20240718	145800	907270660	5880	5880	5880	5880	1
280	20240718	145700	907264780	5890	5880	5890	5880	18
281	20240718	145600	907158930	5880	5880	5880	5880	4
282	20240718	145500	907135410	5880	5880	5880	5880	0
283	20240718	145400	907135410	5880	5880	5880	5880	0
284	20240718	145300	907135410	5880	5880	5880	5880	996
285	20240718	145200	901278930	5890	5890	5890	5890	0
286	20240718	145100	901278930	5890	5890	5890	5890	30
287	20240718	145000	901102230	5890	5890	5890	5890	0
288	20240718	144900	901102230	5890	5890	5890	5890	0
289	20240718	144800	901102230	5890	5890	5890	5890	11
290	20240718	144700	901037440	5890	5890	5890	5890	0
291	20240718	144600	901037440	5890	5890	5890	5890	1
292	20240718	144500	901031550	5880	5880	5880	5880	0
293	20240718	144400	901031550	5880	5880	5880	5880	0
294	20240718	144300	901031550	5880	5880	5880	5880	0
295	20240718	144200	901031550	5880	5880	5880	5880	0
296	20240718	144100	901031550	5880	5880	5880	5880	382
297	20240718	144000	898785390	5870	5870	5870	5870	0
298	20240718	143900	898785390	5870	5870	5870	5870	18
299	20240718	143800	898679730	5860	5860	5860	5860	217
300	20240718	143700	897408110	5880	5880	5880	5880	0
301	20240718	143600	897408110	5880	5880	5880	5880	0
302	20240718	143500	897408110	5880	5880	5880	5880	0
303	20240718	143400	897408110	5880	5880	5880	5880	1
304	20240718	143300	897402230	5860	5860	5860	5860	0
305	20240718	143200	897402230	5860	5860	5860	5860	0
306	20240718	143100	897402230	5860	5860	5860	5860	163
307	20240718	143000	896447050	5860	5860	5860	5860	105
308	20240718	142900	895831750	5860	5860	5860	5860	0
309	20240718	142800	895831750	5860	5860	5860	5860	0
310	20240718	142700	895831750	5860	5870	5870	5860	349
311	20240718	142600	893784740	5880	5880	5880	5880	44
312	20240718	142500	893526020	5890	5890	5890	5890	0
313	20240718	142400	893526020	5890	5890	5890	5890	0
314	20240718	142300	893526020	5890	5890	5890	5890	8
315	20240718	142200	893478900	5860	5860	5860	5860	9
316	20240718	142100	893426160	5840	5880	5880	5840	1653
317	20240718	142000	883740570	5890	5890	5890	5890	0
318	20240718	141900	883740570	5890	5890	5890	5890	0
319	20240718	141800	883740570	5890	5890	5890	5890	0
320	20240718	141700	883740570	5890	5890	5890	5890	25
321	20240718	141600	883593320	5890	5890	5890	5890	0
322	20240718	141500	883593320	5890	5890	5890	5890	20
323	20240718	141400	883475520	5890	5890	5890	5890	0
324	20240718	141300	883475520	5890	5890	5890	5890	0
325	20240718	141200	883475520	5890	5890	5890	5890	27
326	20240718	141100	883316490	5890	5890	5890	5890	0
327	20240718	141000	883316490	5890	5890	5890	5890	0
328	20240718	140900	883316490	5890	5890	5890	5890	0
329	20240718	140800	883316490	5890	5890	5890	5890	10
330	20240718	140700	883257590	5880	5880	5880	5880	170
331	20240718	140600	882257990	5890	5880	5890	5880	2
332	20240718	140500	882246220	5880	5880	5880	5880	2
333	20240718	140400	882234460	5880	5870	5880	5870	102
334	20240718	140300	881635710	5870	5860	5870	5860	603
335	20240718	140200	878096390	5860	5860	5860	5860	85
336	20240718	140100	877598290	5860	5860	5860	5860	0
337	20240718	140000	877598290	5860	5860	5860	5860	0
338	20240718	135900	877598290	5860	5860	5860	5860	402
339	20240718	135800	875242570	5860	5860	5860	5860	22
340	20240718	135700	875113650	5860	5860	5860	5860	185
341	20240718	135600	874029550	5860	5860	5860	5860	0
342	20240718	135500	874029550	5860	5860	5860	5860	81
343	20240718	135400	873554890	5870	5870	5870	5870	0
344	20240718	135300	873554890	5870	5870	5870	5870	1
345	20240718	135200	873549020	5860	5860	5860	5860	0
346	20240718	135100	873549020	5860	5860	5860	5860	300
347	20240718	135000	871791020	5870	5870	5870	5870	1
348	20240718	134900	871785150	5860	5860	5860	5860	9
349	20240718	134800	871732410	5860	5860	5860	5860	100
350	20240718	134700	871146410	5860	5860	5860	5860	974
351	20240718	134600	865438770	5860	5860	5860	5860	0
352	20240718	134500	865438770	5860	5860	5860	5860	38
353	20240718	134400	865216090	5870	5860	5870	5860	395
354	20240718	134300	862899990	5860	5870	5870	5860	56
355	20240718	134200	862571670	5870	5870	5870	5870	16
356	20240718	134100	862477750	5870	5870	5870	5870	4
357	20240718	134000	862454270	5870	5880	5880	5870	67
358	20240718	133900	862060840	5890	5890	5890	5890	0
359	20240718	133800	862060840	5890	5890	5890	5890	0
360	20240718	133700	862060840	5890	5890	5890	5890	0
361	20240718	133600	862060840	5890	5890	5890	5890	1
362	20240718	133500	862054950	5880	5880	5880	5880	0
363	20240718	133400	862054950	5880	5880	5880	5880	0
364	20240718	133300	862054950	5880	5880	5880	5880	0
365	20240718	133200	862054950	5880	5880	5880	5880	0
366	20240718	133100	862054950	5880	5880	5880	5880	0
367	20240718	133000	862054950	5880	5880	5880	5880	100
368	20240718	132900	861466950	5890	5890	5890	5890	0
369	20240718	132800	861466950	5890	5890	5890	5890	20
370	20240718	132700	861349150	5890	5890	5890	5890	106
371	20240718	132600	860724810	5910	5900	5910	5900	194
372	20240718	132500	859580200	5900	5900	5900	5900	0
373	20240718	132400	859580200	5900	5900	5900	5900	11
374	20240718	132300	859515300	5890	5890	5890	5890	4
375	20240718	132200	859491740	5890	5890	5890	5890	1527
376	20240718	132100	850497710	5890	5890	5890	5890	0
377	20240718	132000	850497710	5890	5890	5890	5890	1
378	20240718	131900	850491820	5870	5870	5870	5870	0
379	20240718	131800	850491820	5870	5870	5870	5870	0
380	20240718	131700	850491820	5870	5870	5870	5870	0
381	20240718	131600	850491820	5870	5870	5870	5870	0
382	20240718	131500	850491820	5870	5870	5870	5870	0
383	20240718	131400	850491820	5870	5870	5870	5870	63
384	20240718	131300	850122010	5870	5870	5870	5870	0
385	20240718	131200	850122010	5870	5870	5870	5870	280
386	20240718	131100	848478410	5880	5880	5880	5880	700
387	20240718	131000	844362410	5880	5880	5880	5880	2
388	20240718	130900	844350650	5880	5880	5880	5880	200
389	20240718	130800	843174650	5860	5860	5860	5860	0
390	20240718	130700	843174650	5860	5860	5860	5860	0
391	20240718	130600	843174650	5860	5860	5860	5860	183
392	20240718	130500	842102270	5860	5860	5860	5860	5
393	20240718	130400	842072970	5860	5860	5860	5860	0
394	20240718	130300	842072970	5860	5860	5860	5860	1
395	20240718	130200	842067110	5860	5860	5860	5860	7
396	20240718	130100	842026090	5850	5850	5850	5850	1
397	20240718	130000	842020240	5860	5850	5860	5850	8
398	20240718	125900	841973370	5860	5860	5860	5860	50
399	20240718	125800	841680370	5860	5850	5860	5850	2
400	20240718	125700	841668660	5860	5860	5860	5860	31
401	20240718	125600	841487000	5850	5850	5850	5850	1
402	20240718	125500	841481150	5850	5850	5850	5850	2
403	20240718	125400	841469450	5860	5860	5860	5860	0
404	20240718	125300	841469450	5860	5850	5860	5850	2
405	20240718	125200	841457740	5850	5850	5850	5850	0
406	20240718	125100	841457740	5850	5850	5850	5850	0
407	20240718	125000	841457740	5850	5850	5850	5850	2
408	20240718	124900	841446040	5860	5850	5860	5850	216
409	20240718	124800	840180290	5850	5850	5850	5850	0
410	20240718	124700	840180290	5850	5850	5850	5850	101
411	20240718	124600	839589440	5850	5840	5850	5840	172
412	20240718	124500	838583250	5840	5850	5850	5840	409
413	20240718	124400	836193740	5860	5860	5860	5860	0
414	20240718	124300	836193740	5860	5850	5860	5850	185
415	20240718	124200	835109750	5850	5850	5850	5850	1
416	20240718	124100	835103900	5860	5860	5860	5860	1
417	20240718	124000	835098040	5850	5850	5850	5850	52
418	20240718	123900	834793840	5850	5850	5850	5850	1
419	20240718	123800	834787990	5850	5850	5850	5850	1
420	20240718	123700	834782140	5850	5850	5850	5850	0
421	20240718	123600	834782140	5850	5850	5850	5850	1
422	20240718	123500	834776290	5850	5850	5850	5850	1
423	20240718	123400	834770440	5850	5850	5850	5850	0
424	20240718	123300	834770440	5850	5850	5850	5850	2
425	20240718	123200	834758740	5850	5860	5860	5850	2
426	20240718	123100	834747030	5850	5850	5850	5850	1
427	20240718	123000	834741180	5830	5830	5830	5830	1
428	20240718	122900	834735350	5820	5860	5860	5820	2000
429	20240718	122800	823076510	5860	5860	5860	5860	1
430	20240718	122700	823070650	5850	5840	5850	5840	3
431	20240718	122600	823053120	5840	5840	5840	5840	23
432	20240718	122500	822918800	5870	5870	5870	5870	0
433	20240718	122400	822918800	5870	5840	5870	5840	805
434	20240718	122300	818217540	5850	5850	5850	5850	76
435	20240718	122200	817772940	5840	5850	5850	5840	1087
436	20240718	122100	811420650	5850	5850	5850	5850	2
437	20240718	122000	811408950	5870	5870	5870	5870	0
438	20240718	121900	811408950	5870	5870	5870	5870	0
439	20240718	121800	811408950	5870	5840	5870	5840	201
440	20240718	121700	810229110	5840	5840	5840	5840	1
441	20240718	121600	810223270	5840	5840	5840	5840	42
442	20240718	121500	809977990	5850	5830	5850	5830	258
443	20240718	121400	808468740	5850	5850	5850	5850	0
444	20240718	121300	808468740	5850	5850	5850	5850	17
445	20240718	121200	808369290	5850	5850	5850	5850	0
446	20240718	121100	808369290	5850	5850	5850	5850	10
447	20240718	121000	808310790	5850	5840	5850	5840	113
448	20240718	120900	807649830	5840	5830	5840	5830	213
449	20240718	120800	806405920	5830	5840	5840	5830	167
450	20240718	120700	805432140	5830	5850	5850	5830	17
451	20240718	120600	805333010	5840	5820	5840	5820	259
452	20240718	120500	803821390	5850	5850	5850	5850	0
453	20240718	120400	803821390	5850	5850	5850	5850	200
454	20240718	120300	802651390	5870	5870	5870	5870	0
455	20240718	120200	802651390	5870	5850	5870	5850	3
456	20240718	120100	802633820	5850	5850	5850	5850	501
457	20240718	120000	799702970	5850	5840	5850	5790	9315
458	20240718	115900	745675480	5830	5830	5830	5830	0
459	20240718	115800	745675480	5830	5850	5860	5830	1386
460	20240718	115700	737588570	5850	5850	5850	5850	100
461	20240718	115600	737003570	5850	5850	5850	5850	1677
462	20240718	115500	727193120	5850	5850	5850	5850	4
463	20240718	115400	727169720	5860	5860	5860	5860	15
464	20240718	115300	727081820	5860	5860	5860	5860	385
465	20240718	115200	724825720	5860	5860	5860	5860	0
466	20240718	115100	724825720	5860	5860	5860	5860	1
467	20240718	115000	724819860	5860	5860	5860	5860	0
468	20240718	114900	724819860	5860	5860	5860	5860	12
469	20240718	114800	724749540	5860	5860	5860	5860	10
470	20240718	114700	724690940	5870	5870	5870	5870	0
471	20240718	114600	724690940	5870	5870	5870	5850	183
472	20240718	114500	723619050	5860	5850	5860	5850	27
473	20240718	114400	723460840	5850	5850	5850	5850	3
474	20240718	114300	723443290	5850	5850	5850	5850	3
475	20240718	114200	723425740	5860	5840	5860	5840	1499
476	20240718	114100	714642570	5830	5830	5840	5830	5
477	20240718	114000	714613390	5860	5850	5860	5850	1001
478	20240718	113900	708750560	5820	5820	5820	5820	3
479	20240718	113800	708733100	5820	5820	5820	5820	82
480	20240718	113700	708255860	5810	5850	5850	5790	20421
481	20240718	113600	589610990	5840	5840	5840	5840	3
482	20240718	113500	589593470	5850	5840	5850	5840	65
483	20240718	113400	589213860	5840	5840	5850	5830	125
484	20240718	113300	588483870	5830	5840	5840	5830	1675
485	20240718	113200	578706150	5870	5840	5870	5840	3
486	20240718	113100	578688600	5840	5840	5840	5840	202
487	20240718	113000	577508920	5840	5840	5840	5840	3
488	20240718	112900	577491400	5840	5840	5840	5840	5
489	20240718	112800	577462200	5870	5870	5870	5870	1
490	20240718	112700	577456330	5850	5850	5850	5850	609
491	20240718	112600	573893680	5850	5850	5850	5850	28
492	20240718	112500	573729880	5870	5860	5870	5860	11
493	20240718	112400	573665410	5850	5850	5850	5850	3
494	20240718	112300	573647860	5850	5850	5850	5850	2
495	20240718	112200	573636160	5850	5850	5850	5850	3
496	20240718	112100	573618610	5850	5850	5850	5850	2
497	20240718	112000	573606910	5850	5850	5850	5850	8
498	20240718	111900	573560110	5850	5850	5850	5850	4
499	20240718	111800	573536710	5850	5850	5850	5850	2
500	20240718	111700	573525010	5860	5860	5860	5860	100
501	20240718	111600	572939010	5860	5860	5860	5860	201
502	20240718	111500	571761150	5860	5850	5860	5850	809
503	20240718	111400	567021210	5850	5840	5850	5840	52
504	20240718	111300	566717520	5840	5840	5850	5840	520
505	20240718	111200	563678720	5830	5830	5830	5830	0
506	20240718	111100	563678720	5830	5850	5870	5830	7562
507	20240718	111000	519526920	5850	5850	5850	5850	2
508	20240718	110900	519515220	5850	5850	5850	5850	12
509	20240718	110800	519445020	5870	5870	5870	5870	5
510	20240718	110700	519415670	5870	5870	5870	5870	0
511	20240718	110600	519415670	5870	5860	5870	5860	651
512	20240718	110500	515600800	5860	5860	5860	5860	46
513	20240718	110400	515331240	5860	5860	5860	5860	0
514	20240718	110300	515331240	5860	5860	5860	5860	0
515	20240718	110200	515331240	5860	5860	5860	5860	10
516	20240718	110100	515272640	5860	5860	5860	5860	196
517	20240718	110000	514124080	5880	5860	5880	5860	201
518	20240718	105900	512946200	5850	5850	5850	5850	20
519	20240718	105800	512829200	5850	5880	5880	5850	254
520	20240718	105700	511342380	5870	5870	5870	5870	1
521	20240718	105600	511336510	5870	5870	5870	5870	1
522	20240718	105500	511330640	5870	5860	5870	5860	1510
523	20240718	105400	502481950	5870	5860	5870	5860	75
524	20240718	105300	502042440	5860	5870	5870	5860	1986
525	20240718	105200	490392280	5890	5890	5890	5890	5
526	20240718	105100	490362830	5890	5890	5890	5890	0
527	20240718	105000	490362830	5890	5890	5890	5890	1
528	20240718	104900	490356940	5880	5880	5880	5880	235
529	20240718	104800	488975140	5890	5890	5890	5890	0
530	20240718	104700	488975140	5890	5890	5890	5890	1
531	20240718	104600	488969250	5880	5880	5880	5880	0
532	20240718	104500	488969250	5880	5880	5880	5880	0
533	20240718	104400	488969250	5880	5880	5880	5880	1
534	20240718	104300	488963370	5860	5860	5860	5860	0
535	20240718	104200	488963370	5860	5860	5860	5860	0
536	20240718	104100	488963370	5860	5880	5880	5860	2562
537	20240718	104000	473936440	5880	5880	5880	5880	0
538	20240718	103900	473936440	5880	5880	5880	5880	0
539	20240718	103800	473936440	5880	5880	5880	5880	0
540	20240718	103700	473936440	5880	5880	5880	5880	601
541	20240718	103600	470402560	5880	5880	5880	5880	9
542	20240718	103500	470349640	5890	5880	5890	5880	6
543	20240718	103400	470314350	5870	5870	5870	5870	200
544	20240718	103300	469140350	5860	5860	5860	5860	148
545	20240718	103200	468273070	5850	5860	5860	5850	144
546	20240718	103100	467429390	5860	5850	5860	5850	12
547	20240718	103000	467359130	5900	5870	5900	5830	11954
548	20240718	102900	397442870	5870	5890	5890	5870	8568
549	20240718	102800	347047740	5890	5900	5900	5890	3
550	20240718	102700	347030050	5900	5890	5900	5890	301
551	20240718	102600	345256150	5890	5900	5900	5890	27
552	20240718	102500	345096930	5900	5900	5900	5900	354
553	20240718	102400	343008330	5900	5890	5900	5890	185
554	20240718	102300	341917330	5890	5890	5890	5890	0
555	20240718	102200	341917330	5890	5890	5890	5890	959
556	20240718	102100	336268820	5900	5900	5900	5900	20
557	20240718	102000	336150820	5910	5910	5910	5910	1
558	20240718	101900	336144910	5900	5900	5900	5900	0
559	20240718	101800	336144910	5900	5900	5900	5890	116
560	20240718	101700	335460600	5900	5900	5900	5900	0
561	20240718	101600	335460600	5900	5900	5900	5900	3
562	20240718	101500	335442900	5900	5900	5900	5900	17
563	20240718	101400	335342600	5900	5900	5900	5900	0
564	20240718	101300	335342600	5900	5900	5900	5900	205
565	20240718	101200	334133100	5890	5900	5900	5890	600
566	20240718	101100	330598090	5910	5910	5910	5910	2
567	20240718	101000	330586270	5900	5900	5900	5900	100
568	20240718	100900	329996270	5900	5900	5900	5900	1
569	20240718	100800	329990370	5900	5900	5900	5900	200
570	20240718	100700	328810370	5890	5890	5890	5890	0
571	20240718	100600	328810370	5890	5890	5890	5890	1
572	20240718	100500	328804480	5880	5890	5890	5880	1508
573	20240718	100400	319936420	5890	5890	5890	5890	367
574	20240718	100300	317774790	5880	5880	5880	5880	395
575	20240718	100200	315452190	5900	5890	5900	5880	1127
576	20240718	100100	308823920	5900	5900	5900	5890	2818
577	20240718	100000	292225420	5900	5910	5910	5900	3229
578	20240718	095900	273172320	5900	5900	5900	5900	300
579	20240718	095800	271402320	5920	5920	5920	5920	0
580	20240718	095700	271402320	5920	5920	5920	5920	8
581	20240718	095600	271354960	5920	5920	5920	5900	39
582	20240718	095500	271124100	5920	5910	5920	5910	8
583	20240718	095400	271076810	5910	5900	5910	5890	379
584	20240718	095300	268839250	5910	5910	5910	5900	3899
585	20240718	095200	245821770	5920	5930	5930	5920	2190
586	20240718	095100	232844310	5930	5930	5930	5930	39
587	20240718	095000	232613040	5940	5940	5940	5940	105
588	20240718	094900	231989340	5940	5940	5940	5940	1
589	20240718	094800	231983400	5940	5940	5940	5940	22
590	20240718	094700	231852720	5950	5950	5950	5950	1
591	20240718	094600	231846770	5930	5930	5930	5930	0
592	20240718	094500	231846770	5930	5930	5930	5930	539
593	20240718	094400	228650500	5930	5930	5930	5930	105
594	20240718	094300	228027850	5930	5930	5930	5930	386
595	20240718	094200	225738870	5930	5930	5930	5930	0
596	20240718	094100	225738870	5930	5930	5930	5930	419
597	20240718	094000	223254200	5930	5930	5930	5930	103
598	20240718	093900	222643410	5930	5950	5950	5930	260
599	20240718	093800	221097610	5940	5950	5950	5940	247
600	20240718	093700	219630330	5950	5950	5950	5950	267
601	20240718	093600	218041680	5940	5940	5940	5940	0
602	20240718	093500	218041680	5940	5940	5940	5940	2649
603	20240718	093400	202306620	5940	5930	5940	5930	617
604	20240718	093300	198647800	5940	5940	5940	5940	1
605	20240718	093200	198641860	5930	5920	5930	5920	52
606	20240718	093100	198333520	5920	5920	5920	5920	0
607	20240718	093000	198333520	5920	5920	5920	5920	2
608	20240718	092900	198321680	5920	5920	5920	5910	450
609	20240718	092800	195657840	5910	5910	5910	5910	0
610	20240718	092700	195657840	5910	5920	5920	5910	500
611	20240718	092600	192699400	5930	5930	5930	5930	174
612	20240718	092500	191667580	5940	5940	5940	5940	10
613	20240718	092400	191608180	5940	5920	5940	5920	193
614	20240718	092300	190464620	5920	5910	5920	5910	1111
615	20240718	092200	183892600	5910	5900	5910	5900	634
616	20240718	092100	180150000	5890	5900	5900	5890	600
617	20240718	092000	176614990	5890	5930	5940	5890	9963
618	20240718	091900	117740140	5930	5940	5940	5930	1152
619	20240718	091800	110907370	5940	5940	5940	5940	255
620	20240718	091700	109392670	5930	5930	5930	5930	150
621	20240718	091600	108503170	5930	5940	5940	5930	487
622	20240718	091500	105615140	5950	5950	5950	5950	211
623	20240718	091400	104359690	5950	5950	5950	5950	360
624	20240718	091300	102217690	5950	5940	5950	5920	222
625	20240718	091200	100903240	5930	5940	6010	5930	2930
626	20240718	091100	83522890	5940	5940	5940	5940	479
627	20240718	091000	80677630	5940	5940	5940	5940	408
628	20240718	090900	78254110	5940	5940	5950	5940	1043
629	20240718	090800	72058260	5950	5950	5950	5940	1298
630	20240718	090700	64345160	5940	5950	5950	5940	56
631	20240718	090600	64011970	5960	5950	5960	5940	2746
632	20240718	090500	47666470	5970	5970	5970	5950	1432
633	20240718	090400	39132110	5960	5980	5980	5960	2063
634	20240718	090300	26818400	5990	5990	6000	5990	2126
635	20240718	090200	14083160	6000	6000	6000	6000	78
636	20240718	090100	13615160	6000	6000	6000	6000	3
637	20240718	090000	13597160	6000	6030	6030	6000	2265