KissMeData/032850/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191200	333841730	5640	5640	5640	5640	1771
3	20240718	191100	333841730	5640	5640	5640	5640	0
4	20240718	191000	333841730	5640	5640	5640	5640	0
5	20240718	190900	333841730	5640	5640	5640	5640	0
6	20240718	190800	333841730	5640	5640	5640	5640	0
7	20240718	190700	333841730	5640	5640	5640	5640	0
8	20240718	190600	333841730	5640	5640	5640	5640	0
9	20240718	190500	333841730	5640	5640	5640	5640	0
10	20240718	190400	333841730	5640	5640	5640	5640	0
11	20240718	190300	333841730	5640	5640	5640	5640	0
12	20240718	190200	333841730	5640	5640	5640	5640	0
13	20240718	190100	333841730	5640	5640	5640	5640	0
14	20240718	190000	333841730	5640	5640	5640	5640	0
15	20240718	185900	333841730	5640	5640	5640	5640	0
16	20240718	185800	333841730	5640	5640	5640	5640	0
17	20240718	185700	333841730	5640	5640	5640	5640	0
18	20240718	185600	333841730	5640	5640	5640	5640	0
19	20240718	185500	333841730	5640	5640	5640	5640	0
20	20240718	185400	333841730	5640	5640	5640	5640	0
21	20240718	185300	333841730	5640	5640	5640	5640	0
22	20240718	185200	333841730	5640	5640	5640	5640	0
23	20240718	185100	333841730	5640	5640	5640	5640	0
24	20240718	185000	333841730	5640	5640	5640	5640	0
25	20240718	184900	333841730	5640	5640	5640	5640	0
26	20240718	184800	333841730	5640	5640	5640	5640	0
27	20240718	184700	333841730	5640	5640	5640	5640	0
28	20240718	184600	333841730	5640	5640	5640	5640	0
29	20240718	184500	333841730	5640	5640	5640	5640	0
30	20240718	184400	333841730	5640	5640	5640	5640	0
31	20240718	184300	333841730	5640	5640	5640	5640	0
32	20240718	184200	333841730	5640	5640	5640	5640	1771
33	20240718	184100	333841730	5640	5640	5640	5640	0
34	20240718	184000	333841730	5640	5640	5640	5640	0
35	20240718	183900	333841730	5640	5640	5640	5640	0
36	20240718	183800	333841730	5640	5640	5640	5640	0
37	20240718	183700	333841730	5640	5640	5640	5640	0
38	20240718	183600	333841730	5640	5640	5640	5640	0
39	20240718	183500	333841730	5640	5640	5640	5640	0
40	20240718	183400	333841730	5640	5640	5640	5640	0
41	20240718	183300	333841730	5640	5640	5640	5640	0
42	20240718	183200	333841730	5640	5640	5640	5640	0
43	20240718	183100	333841730	5640	5640	5640	5640	0
44	20240718	183000	333841730	5640	5640	5640	5640	0
45	20240718	182900	333841730	5640	5640	5640	5640	0
46	20240718	182800	333841730	5640	5640	5640	5640	0
47	20240718	182700	333841730	5640	5640	5640	5640	0
48	20240718	182600	333841730	5640	5640	5640	5640	0
49	20240718	182500	333841730	5640	5640	5640	5640	0
50	20240718	182400	333841730	5640	5640	5640	5640	0
51	20240718	182300	333841730	5640	5640	5640	5640	0
52	20240718	182200	333841730	5640	5640	5640	5640	0
53	20240718	182100	333841730	5640	5640	5640	5640	0
54	20240718	182000	333841730	5640	5640	5640	5640	0
55	20240718	181900	333841730	5640	5640	5640	5640	0
56	20240718	181800	333841730	5640	5640	5640	5640	0
57	20240718	181700	333841730	5640	5640	5640	5640	0
58	20240718	181600	333841730	5640	5640	5640	5640	0
59	20240718	181500	333841730	5640	5640	5640	5640	0
60	20240718	181400	333841730	5640	5640	5640	5640	0
61	20240718	181300	333841730	5640	5640	5640	5640	0
62	20240718	181200	333841730	5640	5640	5640	5640	1771
63	20240718	181100	333841730	5640	5640	5640	5640	0
64	20240718	181000	333841730	5640	5640	5640	5640	0
65	20240718	180900	333841730	5640	5640	5640	5640	0
66	20240718	180800	333841730	5640	5640	5640	5640	0
67	20240718	180700	333841730	5640	5640	5640	5640	0
68	20240718	180600	333841730	5640	5640	5640	5640	0
69	20240718	180500	333841730	5640	5640	5640	5640	0
70	20240718	180400	333841730	5640	5640	5640	5640	0
71	20240718	180300	333841730	5640	5640	5640	5640	0
72	20240718	180200	333841730	5640	5640	5640	5640	0
73	20240718	180100	333841730	5640	5640	5640	5640	0
74	20240718	180000	333841730	5640	5640	5640	5640	0
75	20240718	175900	333841730	5640	5640	5640	5640	0
76	20240718	175800	333841730	5640	5640	5640	5640	0
77	20240718	175700	333841730	5640	5640	5640	5640	0
78	20240718	175600	333841730	5640	5640	5640	5640	0
79	20240718	175500	333841730	5640	5640	5640	5640	0
80	20240718	175400	333841730	5640	5640	5640	5640	0
81	20240718	175300	333841730	5640	5640	5640	5640	0
82	20240718	175200	333841730	5640	5640	5640	5640	0
83	20240718	175100	333841730	5640	5640	5640	5640	0
84	20240718	175000	333841730	5640	5640	5640	5640	0
85	20240718	174900	333841730	5640	5640	5640	5640	0
86	20240718	174800	333841730	5640	5640	5640	5640	0
87	20240718	174700	333841730	5640	5640	5640	5640	0
88	20240718	174600	333841730	5640	5640	5640	5640	0
89	20240718	174500	333841730	5640	5640	5640	5640	0
90	20240718	174400	333841730	5640	5640	5640	5640	0
91	20240718	174300	333841730	5640	5640	5640	5640	0
92	20240718	174200	333841730	5640	5640	5640	5640	1771
93	20240718	174100	333841730	5640	5640	5640	5640	0
94	20240718	174000	333841730	5640	5640	5640	5640	0
95	20240718	173900	333841730	5640	5640	5640	5640	0
96	20240718	173800	333841730	5640	5640	5640	5640	0
97	20240718	173700	333841730	5640	5640	5640	5640	0
98	20240718	173600	333841730	5640	5640	5640	5640	0
99	20240718	173500	333841730	5640	5640	5640	5640	0
100	20240718	173400	333841730	5640	5640	5640	5640	0
101	20240718	173300	333841730	5640	5640	5640	5640	0
102	20240718	173200	333841730	5640	5640	5640	5640	0
103	20240718	173100	333841730	5640	5640	5640	5640	0
104	20240718	173000	333841730	5640	5640	5640	5640	0
105	20240718	172900	333841730	5640	5640	5640	5640	0
106	20240718	172800	333841730	5640	5640	5640	5640	0
107	20240718	172700	333841730	5640	5640	5640	5640	0
108	20240718	172600	333841730	5640	5640	5640	5640	0
109	20240718	172500	333841730	5640	5640	5640	5640	0
110	20240718	172400	333841730	5640	5640	5640	5640	0
111	20240718	172300	333841730	5640	5640	5640	5640	0
112	20240718	172200	333841730	5640	5640	5640	5640	0
113	20240718	172100	333841730	5640	5640	5640	5640	0
114	20240718	172000	333841730	5640	5640	5640	5640	0
115	20240718	171900	333841730	5640	5640	5640	5640	0
116	20240718	171800	333841730	5640	5640	5640	5640	0
117	20240718	171700	333841730	5640	5640	5640	5640	0
118	20240718	171600	333841730	5640	5640	5640	5640	0
119	20240718	171500	333841730	5640	5640	5640	5640	0
120	20240718	171400	333841730	5640	5640	5640	5640	0
121	20240718	171300	333841730	5640	5640	5640	5640	0
122	20240718	171200	333841730	5640	5640	5640	5640	1771
123	20240718	171100	333841730	5640	5640	5640	5640	0
124	20240718	171000	333841730	5640	5640	5640	5640	0
125	20240718	170900	333841730	5640	5640	5640	5640	0
126	20240718	170800	333841730	5640	5640	5640	5640	0
127	20240718	170700	333841730	5640	5640	5640	5640	0
128	20240718	170600	333841730	5640	5640	5640	5640	0
129	20240718	170500	333841730	5640	5640	5640	5640	0
130	20240718	170400	333841730	5640	5640	5640	5640	0
131	20240718	170300	333841730	5640	5640	5640	5640	0
132	20240718	170200	333841730	5640	5640	5640	5640	0
133	20240718	170100	333841730	5640	5640	5640	5640	0
134	20240718	170000	333841730	5640	5640	5640	5640	0
135	20240718	165900	333841730	5640	5640	5640	5640	0
136	20240718	165800	333841730	5640	5640	5640	5640	0
137	20240718	165700	333841730	5640	5640	5640	5640	0
138	20240718	165600	333841730	5640	5640	5640	5640	0
139	20240718	165500	333841730	5640	5640	5640	5640	0
140	20240718	165400	333841730	5640	5640	5640	5640	0
141	20240718	165300	333841730	5640	5640	5640	5640	0
142	20240718	165200	333841730	5640	5640	5640	5640	0
143	20240718	165100	333841730	5640	5640	5640	5640	0
144	20240718	165000	333841730	5640	5640	5640	5640	0
145	20240718	164900	333841730	5640	5640	5640	5640	0
146	20240718	164800	333841730	5640	5640	5640	5640	0
147	20240718	164700	333841730	5640	5640	5640	5640	0
148	20240718	164600	333841730	5640	5640	5640	5640	0
149	20240718	164500	333841730	5640	5640	5640	5640	0
150	20240718	164400	333841730	5640	5640	5640	5640	0
151	20240718	164300	333841730	5640	5640	5640	5640	0
152	20240718	164200	333841730	5640	5640	5640	5640	1771
153	20240718	164100	333841730	5640	5640	5640	5640	0
154	20240718	164000	333841730	5640	5640	5640	5640	0
155	20240718	163900	333841730	5640	5640	5640	5640	0
156	20240718	163800	333841730	5640	5640	5640	5640	0
157	20240718	163700	333841730	5640	5640	5640	5640	0
158	20240718	163600	333841730	5640	5640	5640	5640	0
159	20240718	163500	333841730	5640	5640	5640	5640	0
160	20240718	163400	333841730	5640	5640	5640	5640	0
161	20240718	163300	333841730	5640	5640	5640	5640	0
162	20240718	163200	333841730	5640	5640	5640	5640	0
163	20240718	163100	333841730	5640	5640	5640	5640	0
164	20240718	163000	333841730	5640	5640	5640	5640	0
165	20240718	162900	333841730	5640	5640	5640	5640	0
166	20240718	162800	333841730	5640	5640	5640	5640	0
167	20240718	162700	333841730	5640	5640	5640	5640	0
168	20240718	162600	333841730	5640	5640	5640	5640	0
169	20240718	162500	333841730	5640	5640	5640	5640	0
170	20240718	162400	333841730	5640	5640	5640	5640	0
171	20240718	162300	333841730	5640	5640	5640	5640	0
172	20240718	162200	333841730	5640	5640	5640	5640	0
173	20240718	162100	333841730	5640	5640	5640	5640	0
174	20240718	162000	333841730	5640	5640	5640	5640	0
175	20240718	161900	333841730	5640	5640	5640	5640	0
176	20240718	161800	333841730	5640	5640	5640	5640	0
177	20240718	161700	333841730	5640	5640	5640	5640	0
178	20240718	161600	333841730	5640	5640	5640	5640	0
179	20240718	161500	333841730	5640	5640	5640	5640	0
180	20240718	161400	333841730	5640	5640	5640	5640	0
181	20240718	161300	333841730	5640	5640	5640	5640	0
182	20240718	161200	333841730	5640	5640	5640	5640	1771
183	20240718	161100	333841730	5640	5640	5640	5640	0
184	20240718	161000	333841730	5640	5640	5640	5640	0
185	20240718	160900	333841730	5640	5640	5640	5640	0
186	20240718	160800	333841730	5640	5640	5640	5640	0
187	20240718	160700	333841730	5640	5640	5640	5640	0
188	20240718	160600	333841730	5640	5640	5640	5640	0
189	20240718	160500	333841730	5640	5640	5640	5640	0
190	20240718	160400	333841730	5640	5640	5640	5640	0
191	20240718	160300	333841730	5640	5640	5640	5640	0
192	20240718	160200	333841730	5640	5640	5640	5640	0
193	20240718	160100	333841730	5640	5640	5640	5640	0
194	20240718	160000	333841730	5640	5640	5640	5640	0
195	20240718	155900	333841730	5640	5640	5640	5640	0
196	20240718	155800	333841730	5640	5640	5640	5640	0
197	20240718	155700	333841730	5640	5640	5640	5640	0
198	20240718	155600	333841730	5640	5640	5640	5640	0
199	20240718	155500	333841730	5640	5640	5640	5640	0
200	20240718	155400	333841730	5640	5640	5640	5640	0
201	20240718	155300	333841730	5640	5640	5640	5640	0
202	20240718	155200	333841730	5640	5640	5640	5640	0
203	20240718	155100	333841730	5640	5640	5640	5640	0
204	20240718	155000	333841730	5640	5640	5640	5640	0
205	20240718	154900	333841730	5640	5640	5640	5640	0
206	20240718	154800	333841730	5640	5640	5640	5640	0
207	20240718	154700	333841730	5640	5640	5640	5640	0
208	20240718	154600	333841730	5640	5640	5640	5640	0
209	20240718	154500	333841730	5640	5640	5640	5640	0
210	20240718	154400	333841730	5640	5640	5640	5640	0
211	20240718	154300	333841730	5640	5640	5640	5640	0
212	20240718	154200	333841730	5640	5640	5640	5640	1771
213	20240718	154100	333841730	5640	5640	5640	5640	0
214	20240718	154000	333841730	5640	5640	5640	5640	0
215	20240718	153900	333841730	5640	5640	5640	5640	0
216	20240718	153800	333841730	5640	5640	5640	5640	0
217	20240718	153700	333841730	5640	5640	5640	5640	0
218	20240718	153600	333841730	5640	5640	5640	5640	0
219	20240718	153500	333841730	5640	5640	5640	5640	0
220	20240718	153400	333841730	5640	5640	5640	5640	0
221	20240718	153300	333841730	5640	5640	5640	5640	0
222	20240718	153200	333841730	5640	5640	5640	5640	0
223	20240718	153100	333841730	5640	5640	5640	5640	0
224	20240718	153000	333841730	5640	5640	5640	5640	1771
225	20240718	152900	323853290	5630	5630	5630	5630	0
226	20240718	152800	323853290	5630	5630	5630	5630	0
227	20240718	152700	323853290	5630	5630	5630	5630	0
228	20240718	152600	323853290	5630	5630	5630	5630	0
229	20240718	152500	323853290	5630	5630	5630	5630	0
230	20240718	152400	323853290	5630	5630	5630	5630	0
231	20240718	152300	323853290	5630	5630	5630	5630	0
232	20240718	152200	323853290	5630	5630	5630	5630	0
233	20240718	152100	323853290	5630	5630	5630	5630	0
234	20240718	152000	323853290	5630	5630	5630	5630	0
235	20240718	151900	323853290	5630	5640	5640	5630	64
236	20240718	151800	323492950	5650	5650	5650	5650	1
237	20240718	151700	323487300	5640	5640	5640	5640	0
238	20240718	151600	323487300	5640	5640	5640	5640	0
239	20240718	151500	323487300	5640	5640	5640	5640	1
240	20240718	151400	323481660	5630	5630	5630	5630	0
241	20240718	151300	323481660	5630	5630	5630	5630	10
242	20240718	151200	323425360	5620	5620	5630	5620	2189
243	20240718	151100	311116170	5620	5670	5670	5620	361
244	20240718	151000	309084420	5630	5630	5630	5630	130
245	20240718	150900	308352520	5630	5630	5630	5630	100
246	20240718	150800	307789520	5650	5620	5650	5620	108
247	20240718	150700	307182360	5630	5630	5640	5630	907
248	20240718	150600	302075280	5640	5640	5640	5640	56
249	20240718	150500	301759440	5640	5650	5650	5640	268
250	20240718	150400	300247240	5660	5650	5660	5650	49
251	20240718	150300	299970320	5680	5680	5680	5680	0
252	20240718	150200	299970320	5680	5680	5680	5680	0
253	20240718	150100	299970320	5680	5680	5680	5680	0
254	20240718	150000	299970320	5680	5680	5680	5680	0
255	20240718	145900	299970320	5680	5680	5680	5680	0
256	20240718	145800	299970320	5680	5680	5680	5680	0
257	20240718	145700	299970320	5680	5640	5680	5630	291
258	20240718	145600	298331120	5630	5650	5650	5630	300
259	20240718	145500	296640620	5690	5690	5690	5690	0
260	20240718	145400	296640620	5690	5690	5690	5690	1
261	20240718	145300	296634930	5670	5670	5670	5670	10
262	20240718	145200	296578230	5670	5670	5670	5670	3
263	20240718	145100	296561220	5690	5670	5690	5670	82
264	20240718	145000	296096250	5670	5670	5670	5670	117
265	20240718	144900	295432860	5690	5690	5690	5690	0
266	20240718	144800	295432860	5690	5690	5690	5690	0
267	20240718	144700	295432860	5690	5700	5700	5650	304
268	20240718	144600	293700120	5700	5680	5700	5680	2268
269	20240718	144500	280787690	5670	5640	5670	5640	84
270	20240718	144400	280312430	5640	5640	5640	5640	0
271	20240718	144300	280312430	5640	5640	5640	5640	1
272	20240718	144200	280306790	5640	5640	5640	5640	0
273	20240718	144100	280306790	5640	5640	5640	5640	347
274	20240718	144000	278349710	5640	5640	5640	5640	130
275	20240718	143900	277616510	5640	5640	5640	5640	50
276	20240718	143800	277334510	5640	5640	5640	5640	0
277	20240718	143700	277334510	5640	5650	5650	5640	353
278	20240718	143600	275343570	5640	5640	5640	5640	0
279	20240718	143500	275343570	5640	5640	5640	5640	0
280	20240718	143400	275343570	5640	5640	5640	5640	0
281	20240718	143300	275343570	5640	5650	5650	5640	400
282	20240718	143200	273085980	5650	5650	5650	5650	0
283	20240718	143100	273085980	5650	5650	5650	5650	42
284	20240718	143000	272848680	5660	5660	5660	5660	149
285	20240718	142900	272005340	5660	5660	5660	5660	0
286	20240718	142800	272005340	5660	5660	5660	5660	0
287	20240718	142700	272005340	5660	5660	5660	5660	0
288	20240718	142600	272005340	5660	5660	5660	5660	1
289	20240718	142500	271999680	5650	5650	5650	5650	0
290	20240718	142400	271999680	5650	5650	5650	5650	0
291	20240718	142300	271999680	5650	5650	5650	5650	0
292	20240718	142200	271999680	5650	5650	5650	5650	0
293	20240718	142100	271999680	5650	5650	5650	5650	0
294	20240718	142000	271999680	5650	5650	5650	5650	1
295	20240718	141900	271994030	5650	5650	5650	5650	0
296	20240718	141800	271994030	5650	5650	5650	5650	0
297	20240718	141700	271994030	5650	5650	5650	5650	0
298	20240718	141600	271994030	5650	5650	5650	5650	0
299	20240718	141500	271994030	5650	5650	5650	5650	1
300	20240718	141400	271988380	5640	5640	5640	5640	353
301	20240718	141300	269997460	5640	5640	5640	5640	0
302	20240718	141200	269997460	5640	5640	5640	5640	1
303	20240718	141100	269991820	5640	5640	5640	5640	1
304	20240718	141000	269986180	5640	5640	5640	5640	0
305	20240718	140900	269986180	5640	5650	5650	5640	1018
306	20240718	140800	264234580	5650	5650	5650	5650	0
307	20240718	140700	264234580	5650	5650	5650	5650	0
308	20240718	140600	264234580	5650	5650	5650	5650	0
309	20240718	140500	264234580	5650	5650	5650	5650	1958
310	20240718	140400	253171880	5670	5670	5670	5670	1
311	20240718	140300	253166210	5680	5680	5680	5680	0
312	20240718	140200	253166210	5680	5650	5680	5650	29
313	20240718	140100	253001820	5640	5640	5640	5640	0
314	20240718	140000	253001820	5640	5640	5640	5640	0
315	20240718	135900	253001820	5640	5640	5640	5640	0
316	20240718	135800	253001820	5640	5640	5640	5640	0
317	20240718	135700	253001820	5640	5640	5640	5640	0
318	20240718	135600	253001820	5640	5640	5640	5640	0
319	20240718	135500	253001820	5640	5660	5660	5640	164
320	20240718	135400	252076310	5650	5650	5650	5650	0
321	20240718	135300	252076310	5650	5650	5650	5650	0
322	20240718	135200	252076310	5650	5650	5650	5650	0
323	20240718	135100	252076310	5650	5650	5650	5650	0
324	20240718	135000	252076310	5650	5650	5650	5650	0
325	20240718	134900	252076310	5650	5650	5650	5650	0
326	20240718	134800	252076310	5650	5650	5650	5650	0
327	20240718	134700	252076310	5650	5650	5650	5650	0
328	20240718	134600	252076310	5650	5650	5650	5650	305
329	20240718	134500	250353060	5650	5650	5650	5650	50
330	20240718	134400	250070560	5650	5650	5650	5650	0
331	20240718	134300	250070560	5650	5650	5650	5650	0
332	20240718	134200	250070560	5650	5650	5650	5650	0
333	20240718	134100	250070560	5650	5650	5650	5650	0
334	20240718	134000	250070560	5650	5650	5650	5650	0
335	20240718	133900	250070560	5650	5650	5650	5650	0
336	20240718	133800	250070560	5650	5650	5650	5650	0
337	20240718	133700	250070560	5650	5650	5650	5650	62
338	20240718	133600	249720260	5680	5680	5680	5680	0
339	20240718	133500	249720260	5680	5660	5680	5660	500
340	20240718	133400	246884690	5650	5650	5650	5650	0
341	20240718	133300	246884690	5650	5650	5650	5650	1
342	20240718	133200	246879040	5660	5660	5660	5660	3
343	20240718	133100	246862060	5670	5670	5670	5670	0
344	20240718	133000	246862060	5670	5670	5670	5670	0
345	20240718	132900	246862060	5670	5670	5670	5670	0
346	20240718	132800	246862060	5670	5670	5670	5670	0
347	20240718	132700	246862060	5670	5670	5670	5670	0
348	20240718	132600	246862060	5670	5670	5670	5670	0
349	20240718	132500	246862060	5670	5670	5670	5670	0
350	20240718	132400	246862060	5670	5670	5670	5670	0
351	20240718	132300	246862060	5670	5670	5670	5670	1
352	20240718	132200	246856390	5650	5650	5650	5650	0
353	20240718	132100	246856390	5650	5650	5650	5650	0
354	20240718	132000	246856390	5650	5650	5650	5650	0
355	20240718	131900	246856390	5650	5650	5650	5650	0
356	20240718	131800	246856390	5650	5650	5650	5650	42
357	20240718	131700	246619090	5670	5670	5670	5670	0
358	20240718	131600	246619090	5670	5670	5670	5670	0
359	20240718	131500	246619090	5670	5670	5670	5670	0
360	20240718	131400	246619090	5670	5670	5670	5670	0
361	20240718	131300	246619090	5670	5670	5670	5670	100
362	20240718	131200	246052090	5670	5670	5670	5670	0
363	20240718	131100	246052090	5670	5670	5670	5670	0
364	20240718	131000	246052090	5670	5670	5670	5670	0
365	20240718	130900	246052090	5670	5670	5670	5670	1
366	20240718	130800	246046420	5670	5670	5670	5670	0
367	20240718	130700	246046420	5670	5670	5670	5670	0
368	20240718	130600	246046420	5670	5670	5670	5670	0
369	20240718	130500	246046420	5670	5670	5670	5670	0
370	20240718	130400	246046420	5670	5670	5670	5670	0
371	20240718	130300	246046420	5670	5670	5670	5670	0
372	20240718	130200	246046420	5670	5670	5670	5670	1
373	20240718	130100	246040750	5650	5650	5650	5650	37
374	20240718	130000	245831700	5650	5650	5650	5650	0
375	20240718	125900	245831700	5650	5650	5650	5650	0
376	20240718	125800	245831700	5650	5650	5650	5650	0
377	20240718	125700	245831700	5650	5650	5650	5650	0
378	20240718	125600	245831700	5650	5650	5650	5650	0
379	20240718	125500	245831700	5650	5650	5650	5650	0
380	20240718	125400	245831700	5650	5650	5650	5650	22
381	20240718	125300	245707400	5650	5650	5650	5650	0
382	20240718	125200	245707400	5650	5650	5650	5650	0
383	20240718	125100	245707400	5650	5650	5650	5650	5
384	20240718	125000	245679150	5640	5650	5650	5640	268
385	20240718	124900	244165130	5650	5650	5650	5650	1035
386	20240718	124800	238317380	5650	5650	5650	5650	0
387	20240718	124700	238317380	5650	5650	5650	5650	0
388	20240718	124600	238317380	5650	5650	5650	5650	0
389	20240718	124500	238317380	5650	5660	5660	5650	282
390	20240718	124400	236723880	5650	5650	5650	5650	0
391	20240718	124300	236723880	5650	5650	5650	5650	50
392	20240718	124200	236441380	5660	5660	5660	5660	0
393	20240718	124100	236441380	5660	5660	5660	5660	0
394	20240718	124000	236441380	5660	5660	5660	5660	0
395	20240718	123900	236441380	5660	5660	5660	5660	53
396	20240718	123800	236141400	5660	5660	5660	5660	0
397	20240718	123700	236141400	5660	5660	5660	5660	1
398	20240718	123600	236135740	5670	5670	5670	5670	0
399	20240718	123500	236135740	5670	5670	5670	5670	0
400	20240718	123400	236135740	5670	5670	5670	5670	0
401	20240718	123300	236135740	5670	5670	5670	5670	0
402	20240718	123200	236135740	5670	5670	5670	5670	5
403	20240718	123100	236107390	5670	5670	5670	5670	0
404	20240718	123000	236107390	5670	5670	5670	5670	0
405	20240718	122900	236107390	5670	5670	5670	5670	0
406	20240718	122800	236107390	5670	5670	5670	5670	0
407	20240718	122700	236107390	5670	5670	5670	5670	0
408	20240718	122600	236107390	5670	5670	5670	5670	8
409	20240718	122500	236062030	5670	5670	5670	5670	0
410	20240718	122400	236062030	5670	5670	5670	5670	0
411	20240718	122300	236062030	5670	5670	5670	5670	0
412	20240718	122200	236062030	5670	5670	5670	5670	0
413	20240718	122100	236062030	5670	5670	5670	5670	12
414	20240718	122000	235993990	5670	5670	5670	5670	1
415	20240718	121900	235988320	5670	5670	5670	5670	0
416	20240718	121800	235988320	5670	5670	5670	5670	0
417	20240718	121700	235988320	5670	5670	5670	5670	0
418	20240718	121600	235988320	5670	5670	5670	5670	0
419	20240718	121500	235988320	5670	5670	5670	5670	0
420	20240718	121400	235988320	5670	5670	5670	5670	1
421	20240718	121300	235982650	5680	5680	5680	5680	0
422	20240718	121200	235982650	5680	5680	5680	5680	0
423	20240718	121100	235982650	5680	5680	5680	5680	0
424	20240718	121000	235982650	5680	5680	5680	5680	0
425	20240718	120900	235982650	5680	5680	5680	5680	0
426	20240718	120800	235982650	5680	5680	5680	5680	0
427	20240718	120700	235982650	5680	5680	5680	5680	0
428	20240718	120600	235982650	5680	5660	5680	5660	340
429	20240718	120500	234052150	5650	5650	5650	5650	1
430	20240718	120400	234046500	5650	5650	5650	5650	221
431	20240718	120300	232797850	5660	5660	5660	5660	4
432	20240718	120200	232775210	5650	5650	5650	5650	0
433	20240718	120100	232775210	5650	5650	5650	5650	0
434	20240718	120000	232775210	5650	5650	5650	5650	0
435	20240718	115900	232775210	5650	5650	5650	5650	0
436	20240718	115800	232775210	5650	5650	5650	5650	200
437	20240718	115700	231645210	5650	5650	5650	5650	0
438	20240718	115600	231645210	5650	5650	5650	5650	0
439	20240718	115500	231645210	5650	5650	5650	5650	1
440	20240718	115400	231639560	5650	5650	5650	5650	4000
441	20240718	115300	209039560	5650	5650	5650	5650	0
442	20240718	115200	209039560	5650	5650	5650	5650	80
443	20240718	115100	208587560	5660	5660	5660	5660	0
444	20240718	115000	208587560	5660	5660	5660	5660	205
445	20240718	114900	207427260	5660	5660	5660	5660	0
446	20240718	114800	207427260	5660	5660	5660	5660	0
447	20240718	114700	207427260	5660	5660	5660	5660	0
448	20240718	114600	207427260	5660	5660	5660	5660	0
449	20240718	114500	207427260	5660	5660	5660	5660	0
450	20240718	114400	207427260	5660	5660	5660	5660	0
451	20240718	114300	207427260	5660	5660	5660	5660	0
452	20240718	114200	207427260	5660	5660	5660	5660	1
453	20240718	114100	207421600	5690	5690	5690	5690	1
454	20240718	114000	207415910	5690	5690	5690	5690	0
455	20240718	113900	207415910	5690	5690	5690	5690	1
456	20240718	113800	207410220	5670	5670	5670	5670	0
457	20240718	113700	207410220	5670	5670	5670	5670	0
458	20240718	113600	207410220	5670	5670	5670	5670	1
459	20240718	113500	207404550	5690	5690	5690	5690	0
460	20240718	113400	207404550	5690	5690	5690	5690	0
461	20240718	113300	207404550	5690	5690	5690	5690	0
462	20240718	113200	207404550	5690	5690	5690	5690	0
463	20240718	113100	207404550	5690	5690	5690	5690	0
464	20240718	113000	207404550	5690	5690	5690	5690	100
465	20240718	112900	206835550	5690	5690	5690	5690	0
466	20240718	112800	206835550	5690	5690	5690	5690	0
467	20240718	112700	206835550	5690	5690	5690	5690	0
468	20240718	112600	206835550	5690	5690	5690	5690	1
469	20240718	112500	206829860	5680	5680	5680	5680	0
470	20240718	112400	206829860	5680	5680	5680	5680	176
471	20240718	112300	205830180	5700	5700	5700	5700	0
472	20240718	112200	205830180	5700	5700	5700	5700	0
473	20240718	112100	205830180	5700	5700	5700	5700	0
474	20240718	112000	205830180	5700	5700	5700	5700	0
475	20240718	111900	205830180	5700	5700	5700	5700	0
476	20240718	111800	205830180	5700	5700	5700	5700	0
477	20240718	111700	205830180	5700	5700	5700	5700	0
478	20240718	111600	205830180	5700	5700	5700	5700	1
479	20240718	111500	205824480	5700	5700	5700	5700	0
480	20240718	111400	205824480	5700	5700	5700	5700	0
481	20240718	111300	205824480	5700	5700	5700	5700	0
482	20240718	111200	205824480	5700	5700	5700	5700	5
483	20240718	111100	205795980	5700	5690	5700	5690	8
484	20240718	111000	205750410	5690	5690	5690	5690	0
485	20240718	110900	205750410	5690	5690	5690	5690	0
486	20240718	110800	205750410	5690	5690	5690	5690	0
487	20240718	110700	205750410	5690	5690	5690	5690	0
488	20240718	110600	205750410	5690	5690	5690	5690	0
489	20240718	110500	205750410	5690	5690	5690	5690	40
490	20240718	110400	205522810	5690	5690	5690	5690	0
491	20240718	110300	205522810	5690	5690	5690	5690	0
492	20240718	110200	205522810	5690	5690	5690	5690	0
493	20240718	110100	205522810	5690	5690	5690	5690	0
494	20240718	110000	205522810	5690	5690	5690	5690	35
495	20240718	105900	205323660	5690	5690	5690	5690	1
496	20240718	105800	205317970	5650	5650	5650	5650	0
497	20240718	105700	205317970	5650	5650	5650	5650	0
498	20240718	105600	205317970	5650	5650	5650	5650	0
499	20240718	105500	205317970	5650	5650	5650	5650	1
500	20240718	105400	205312320	5650	5680	5680	5650	238
501	20240718	105300	203966640	5710	5710	5710	5710	2
502	20240718	105200	203955220	5690	5700	5700	5690	106
503	20240718	105100	203351840	5690	5710	5710	5690	268
504	20240718	105000	201825920	5710	5710	5710	5710	0
505	20240718	104900	201825920	5710	5710	5710	5710	120
506	20240718	104800	201140720	5700	5700	5700	5700	560
507	20240718	104700	197948720	5690	5670	5690	5670	999
508	20240718	104600	192273180	5670	5670	5670	5670	412
509	20240718	104500	189937140	5670	5670	5670	5670	504
510	20240718	104400	187079460	5670	5650	5670	5650	201
511	20240718	104300	185943790	5660	5660	5660	5660	301
512	20240718	104200	184240130	5650	5650	5650	5650	0
513	20240718	104100	184240130	5650	5650	5650	5650	0
514	20240718	104000	184240130	5650	5650	5650	5650	1000
515	20240718	103900	178590130	5650	5650	5650	5650	0
516	20240718	103800	178590130	5650	5650	5650	5650	1
517	20240718	103700	178584480	5620	5620	5620	5620	500
518	20240718	103600	175774480	5620	5620	5620	5620	36
519	20240718	103500	175572160	5620	5620	5620	5620	21
520	20240718	103400	175454140	5620	5620	5620	5620	0
521	20240718	103300	175454140	5620	5620	5620	5620	0
522	20240718	103200	175454140	5620	5620	5620	5620	0
523	20240718	103100	175454140	5620	5620	5620	5620	80
524	20240718	103000	175004540	5620	5620	5620	5620	26
525	20240718	102900	174858420	5650	5650	5650	5650	0
526	20240718	102800	174858420	5650	5650	5650	5650	1
527	20240718	102700	174852770	5620	5620	5620	5620	0
528	20240718	102600	174852770	5620	5630	5630	5620	71
529	20240718	102500	174453050	5630	5630	5630	5630	0
530	20240718	102400	174453050	5630	5630	5630	5630	0
531	20240718	102300	174453050	5630	5630	5630	5630	80
532	20240718	102200	174002650	5650	5650	5650	5650	0
533	20240718	102100	174002650	5650	5650	5650	5650	0
534	20240718	102000	174002650	5650	5650	5650	5650	0
535	20240718	101900	174002650	5650	5620	5650	5620	2
536	20240718	101800	173991380	5620	5620	5620	5620	250
537	20240718	101700	172586380	5620	5620	5620	5620	401
538	20240718	101600	170332760	5640	5640	5640	5640	1
539	20240718	101500	170327120	5620	5620	5620	5620	0
540	20240718	101400	170327120	5620	5620	5620	5620	0
541	20240718	101300	170327120	5620	5620	5620	5620	2794
542	20240718	101200	154624840	5610	5610	5610	5610	3
543	20240718	101100	154608010	5610	5610	5610	5610	0
544	20240718	101000	154608010	5610	5610	5610	5610	0
545	20240718	100900	154608010	5610	5610	5610	5610	3
546	20240718	100800	154591180	5600	5600	5600	5600	300
547	20240718	100700	152911180	5600	5600	5600	5600	0
548	20240718	100600	152911180	5600	5600	5600	5600	84
549	20240718	100500	152440780	5610	5610	5610	5610	0
550	20240718	100400	152440780	5610	5610	5610	5610	1
551	20240718	100300	152435170	5600	5610	5610	5600	156
552	20240718	100200	151561470	5600	5600	5600	5600	0
553	20240718	100100	151561470	5600	5600	5600	5600	0
554	20240718	100000	151561470	5600	5610	5610	5600	123
555	20240718	095900	150872470	5620	5620	5620	5620	101
556	20240718	095800	150304850	5620	5620	5620	5620	1
557	20240718	095700	150299230	5610	5610	5610	5610	822
558	20240718	095600	145687810	5610	5620	5620	5610	88
559	20240718	095500	145194030	5610	5610	5610	5610	418
560	20240718	095400	142849050	5620	5620	5620	5620	43
561	20240718	095300	142607390	5620	5620	5620	5620	20
562	20240718	095200	142494990	5620	5620	5620	5620	0
563	20240718	095100	142494990	5620	5620	5620	5620	17
564	20240718	095000	142399450	5620	5620	5620	5620	512
565	20240718	094900	139522010	5620	5620	5620	5620	492
566	20240718	094800	136756970	5620	5620	5620	5620	0
567	20240718	094700	136756970	5620	5620	5620	5620	12
568	20240718	094600	136689530	5620	5620	5620	5620	105
569	20240718	094500	136099430	5630	5630	5630	5630	0
570	20240718	094400	136099430	5630	5630	5630	5630	1
571	20240718	094300	136093800	5620	5620	5620	5620	0
572	20240718	094200	136093800	5620	5620	5620	5620	0
573	20240718	094100	136093800	5620	5620	5620	5620	0
574	20240718	094000	136093800	5620	5620	5620	5620	0
575	20240718	093900	136093800	5620	5620	5620	5620	0
576	20240718	093800	136093800	5620	5620	5620	5620	142
577	20240718	093700	135295760	5630	5630	5630	5630	0
578	20240718	093600	135295760	5630	5630	5630	5630	4
579	20240718	093500	135273240	5620	5620	5620	5620	0
580	20240718	093400	135273240	5620	5620	5620	5620	65
581	20240718	093300	134907940	5620	5620	5620	5620	1064
582	20240718	093200	128928260	5590	5610	5610	5590	1246
583	20240718	093100	121943830	5610	5610	5610	5610	113
584	20240718	093000	121309900	5610	5610	5610	5610	0
585	20240718	092900	121309900	5610	5610	5610	5610	57
586	20240718	092800	120990130	5620	5620	5620	5620	100
587	20240718	092700	120428130	5630	5630	5630	5630	0
588	20240718	092600	120428130	5630	5610	5630	5580	2503
589	20240718	092500	106438550	5600	5600	5600	5600	0
590	20240718	092400	106438550	5600	5600	5600	5600	3
591	20240718	092300	106421750	5600	5610	5610	5600	300
592	20240718	092200	104741730	5600	5650	5650	5600	602
593	20240718	092100	101366890	5650	5650	5650	5650	0
594	20240718	092000	101366890	5650	5630	5650	5630	579
595	20240718	091900	98100630	5630	5600	5630	5600	253
596	20240718	091800	96676690	5600	5600	5600	5600	248
597	20240718	091700	95287890	5600	5600	5600	5600	39
598	20240718	091600	95069490	5600	5600	5600	5600	2
599	20240718	091500	95058290	5640	5610	5640	5600	71
600	20240718	091400	94660630	5610	5610	5610	5610	1000
601	20240718	091300	89050630	5620	5610	5620	5610	1329
602	20240718	091200	81593200	5620	5620	5620	5620	100
603	20240718	091100	81031200	5620	5620	5620	5620	0
604	20240718	091000	81031200	5620	5630	5630	5600	636
605	20240718	090900	77463280	5630	5630	5630	5630	100
606	20240718	090800	76900280	5630	5620	5630	5600	790
607	20240718	090700	72464600	5650	5630	5650	5620	892
608	20240718	090600	67447390	5690	5650	5690	5640	6823
609	20240718	090500	28899120	5650	5650	5650	5650	0
610	20240718	090400	28899120	5650	5660	5660	5650	4509
611	20240718	090300	3419520	5690	5690	5690	5690	0
612	20240718	090200	3419520	5690	5690	5690	5690	100
613	20240718	090100	2850520	5660	5690	5690	5660	101
614	20240718	090000	2278830	5660	5670	5700	5660	402