KissMeData/069920/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194400	429458605	2710	2710	2710	2710	1264
3	20240718	194300	429458605	2710	2710	2710	2710	0
4	20240718	194200	429458605	2710	2710	2710	2710	0
5	20240718	194100	429458605	2710	2710	2710	2710	0
6	20240718	194000	429458605	2710	2710	2710	2710	0
7	20240718	193900	429458605	2710	2710	2710	2710	0
8	20240718	193800	429458605	2710	2710	2710	2710	0
9	20240718	193700	429458605	2710	2710	2710	2710	0
10	20240718	193600	429458605	2710	2710	2710	2710	0
11	20240718	193500	429458605	2710	2710	2710	2710	0
12	20240718	193400	429458605	2710	2710	2710	2710	0
13	20240718	193300	429458605	2710	2710	2710	2710	0
14	20240718	193200	429458605	2710	2710	2710	2710	0
15	20240718	193100	429458605	2710	2710	2710	2710	0
16	20240718	193000	429458605	2710	2710	2710	2710	0
17	20240718	192900	429458605	2710	2710	2710	2710	0
18	20240718	192800	429458605	2710	2710	2710	2710	0
19	20240718	192700	429458605	2710	2710	2710	2710	0
20	20240718	192600	429458605	2710	2710	2710	2710	0
21	20240718	192500	429458605	2710	2710	2710	2710	0
22	20240718	192400	429458605	2710	2710	2710	2710	0
23	20240718	192300	429458605	2710	2710	2710	2710	0
24	20240718	192200	429458605	2710	2710	2710	2710	0
25	20240718	192100	429458605	2710	2710	2710	2710	0
26	20240718	192000	429458605	2710	2710	2710	2710	0
27	20240718	191900	429458605	2710	2710	2710	2710	0
28	20240718	191800	429458605	2710	2710	2710	2710	0
29	20240718	191700	429458605	2710	2710	2710	2710	0
30	20240718	191600	429458605	2710	2710	2710	2710	0
31	20240718	191500	429458605	2710	2710	2710	2710	0
32	20240718	191400	429458605	2710	2710	2710	2710	1264
33	20240718	191300	429458605	2710	2710	2710	2710	0
34	20240718	191200	429458605	2710	2710	2710	2710	0
35	20240718	191100	429458605	2710	2710	2710	2710	0
36	20240718	191000	429458605	2710	2710	2710	2710	0
37	20240718	190900	429458605	2710	2710	2710	2710	0
38	20240718	190800	429458605	2710	2710	2710	2710	0
39	20240718	190700	429458605	2710	2710	2710	2710	0
40	20240718	190600	429458605	2710	2710	2710	2710	0
41	20240718	190500	429458605	2710	2710	2710	2710	0
42	20240718	190400	429458605	2710	2710	2710	2710	0
43	20240718	190300	429458605	2710	2710	2710	2710	0
44	20240718	190200	429458605	2710	2710	2710	2710	0
45	20240718	190100	429458605	2710	2710	2710	2710	0
46	20240718	190000	429458605	2710	2710	2710	2710	0
47	20240718	185900	429458605	2710	2710	2710	2710	0
48	20240718	185800	429458605	2710	2710	2710	2710	0
49	20240718	185700	429458605	2710	2710	2710	2710	0
50	20240718	185600	429458605	2710	2710	2710	2710	0
51	20240718	185500	429458605	2710	2710	2710	2710	0
52	20240718	185400	429458605	2710	2710	2710	2710	0
53	20240718	185300	429458605	2710	2710	2710	2710	0
54	20240718	185200	429458605	2710	2710	2710	2710	0
55	20240718	185100	429458605	2710	2710	2710	2710	0
56	20240718	185000	429458605	2710	2710	2710	2710	0
57	20240718	184900	429458605	2710	2710	2710	2710	0
58	20240718	184800	429458605	2710	2710	2710	2710	0
59	20240718	184700	429458605	2710	2710	2710	2710	0
60	20240718	184600	429458605	2710	2710	2710	2710	0
61	20240718	184500	429458605	2710	2710	2710	2710	0
62	20240718	184400	429458605	2710	2710	2710	2710	1264
63	20240718	184300	429458605	2710	2710	2710	2710	0
64	20240718	184200	429458605	2710	2710	2710	2710	0
65	20240718	184100	429458605	2710	2710	2710	2710	0
66	20240718	184000	429458605	2710	2710	2710	2710	0
67	20240718	183900	429458605	2710	2710	2710	2710	0
68	20240718	183800	429458605	2710	2710	2710	2710	0
69	20240718	183700	429458605	2710	2710	2710	2710	0
70	20240718	183600	429458605	2710	2710	2710	2710	0
71	20240718	183500	429458605	2710	2710	2710	2710	0
72	20240718	183400	429458605	2710	2710	2710	2710	0
73	20240718	183300	429458605	2710	2710	2710	2710	0
74	20240718	183200	429458605	2710	2710	2710	2710	0
75	20240718	183100	429458605	2710	2710	2710	2710	0
76	20240718	183000	429458605	2710	2710	2710	2710	0
77	20240718	182900	429458605	2710	2710	2710	2710	0
78	20240718	182800	429458605	2710	2710	2710	2710	0
79	20240718	182700	429458605	2710	2710	2710	2710	0
80	20240718	182600	429458605	2710	2710	2710	2710	0
81	20240718	182500	429458605	2710	2710	2710	2710	0
82	20240718	182400	429458605	2710	2710	2710	2710	0
83	20240718	182300	429458605	2710	2710	2710	2710	0
84	20240718	182200	429458605	2710	2710	2710	2710	0
85	20240718	182100	429458605	2710	2710	2710	2710	0
86	20240718	182000	429458605	2710	2710	2710	2710	0
87	20240718	181900	429458605	2710	2710	2710	2710	0
88	20240718	181800	429458605	2710	2710	2710	2710	0
89	20240718	181700	429458605	2710	2710	2710	2710	0
90	20240718	181600	429458605	2710	2710	2710	2710	0
91	20240718	181500	429458605	2710	2710	2710	2710	0
92	20240718	181400	429458605	2710	2710	2710	2710	1264
93	20240718	181300	429458605	2710	2710	2710	2710	0
94	20240718	181200	429458605	2710	2710	2710	2710	0
95	20240718	181100	429458605	2710	2710	2710	2710	0
96	20240718	181000	429458605	2710	2710	2710	2710	0
97	20240718	180900	429458605	2710	2710	2710	2710	0
98	20240718	180800	429458605	2710	2710	2710	2710	0
99	20240718	180700	429458605	2710	2710	2710	2710	0
100	20240718	180600	429458605	2710	2710	2710	2710	0
101	20240718	180500	429458605	2710	2710	2710	2710	0
102	20240718	180400	429458605	2710	2710	2710	2710	0
103	20240718	180300	429458605	2710	2710	2710	2710	0
104	20240718	180200	429458605	2710	2710	2710	2710	0
105	20240718	180100	429458605	2710	2710	2710	2710	0
106	20240718	180000	429458605	2710	2710	2710	2710	0
107	20240718	175900	429458605	2710	2710	2710	2710	0
108	20240718	175800	429458605	2710	2710	2710	2710	0
109	20240718	175700	429458605	2710	2710	2710	2710	0
110	20240718	175600	429458605	2710	2710	2710	2710	0
111	20240718	175500	429458605	2710	2710	2710	2710	0
112	20240718	175400	429458605	2710	2710	2710	2710	0
113	20240718	175300	429458605	2710	2710	2710	2710	0
114	20240718	175200	429458605	2710	2710	2710	2710	0
115	20240718	175100	429458605	2710	2710	2710	2710	0
116	20240718	175000	429458605	2710	2710	2710	2710	0
117	20240718	174900	429458605	2710	2710	2710	2710	0
118	20240718	174800	429458605	2710	2710	2710	2710	0
119	20240718	174700	429458605	2710	2710	2710	2710	0
120	20240718	174600	429458605	2710	2710	2710	2710	0
121	20240718	174500	429458605	2710	2710	2710	2710	0
122	20240718	174400	429458605	2710	2710	2710	2710	1264
123	20240718	174300	429458605	2710	2710	2710	2710	0
124	20240718	174200	429458605	2710	2710	2710	2710	0
125	20240718	174100	429458605	2710	2710	2710	2710	0
126	20240718	174000	429458605	2710	2710	2710	2710	0
127	20240718	173900	429458605	2710	2710	2710	2710	0
128	20240718	173800	429458605	2710	2710	2710	2710	0
129	20240718	173700	429458605	2710	2710	2710	2710	0
130	20240718	173600	429458605	2710	2710	2710	2710	0
131	20240718	173500	429458605	2710	2710	2710	2710	0
132	20240718	173400	429458605	2710	2710	2710	2710	0
133	20240718	173300	429458605	2710	2710	2710	2710	0
134	20240718	173200	429458605	2710	2710	2710	2710	0
135	20240718	173100	429458605	2710	2710	2710	2710	0
136	20240718	173000	429458605	2710	2710	2710	2710	0
137	20240718	172900	429458605	2710	2710	2710	2710	0
138	20240718	172800	429458605	2710	2710	2710	2710	0
139	20240718	172700	429458605	2710	2710	2710	2710	0
140	20240718	172600	429458605	2710	2710	2710	2710	0
141	20240718	172500	429458605	2710	2710	2710	2710	0
142	20240718	172400	429458605	2710	2710	2710	2710	0
143	20240718	172300	429458605	2710	2710	2710	2710	0
144	20240718	172200	429458605	2710	2710	2710	2710	0
145	20240718	172100	429458605	2710	2710	2710	2710	0
146	20240718	172000	429458605	2710	2710	2710	2710	0
147	20240718	171900	429458605	2710	2710	2710	2710	0
148	20240718	171800	429458605	2710	2710	2710	2710	0
149	20240718	171700	429458605	2710	2710	2710	2710	0
150	20240718	171600	429458605	2710	2710	2710	2710	0
151	20240718	171500	429458605	2710	2710	2710	2710	0
152	20240718	171400	429458605	2710	2710	2710	2710	1264
153	20240718	171300	429458605	2710	2710	2710	2710	0
154	20240718	171200	429458605	2710	2710	2710	2710	0
155	20240718	171100	429458605	2710	2710	2710	2710	0
156	20240718	171000	429458605	2710	2710	2710	2710	0
157	20240718	170900	429458605	2710	2710	2710	2710	0
158	20240718	170800	429458605	2710	2710	2710	2710	0
159	20240718	170700	429458605	2710	2710	2710	2710	0
160	20240718	170600	429458605	2710	2710	2710	2710	0
161	20240718	170500	429458605	2710	2710	2710	2710	0
162	20240718	170400	429458605	2710	2710	2710	2710	0
163	20240718	170300	429458605	2710	2710	2710	2710	0
164	20240718	170200	429458605	2710	2710	2710	2710	0
165	20240718	170100	429458605	2710	2710	2710	2710	0
166	20240718	170000	429458605	2710	2710	2710	2710	0
167	20240718	165900	429458605	2710	2710	2710	2710	0
168	20240718	165800	429458605	2710	2710	2710	2710	0
169	20240718	165700	429458605	2710	2710	2710	2710	0
170	20240718	165600	429458605	2710	2710	2710	2710	0
171	20240718	165500	429458605	2710	2710	2710	2710	0
172	20240718	165400	429458605	2710	2710	2710	2710	0
173	20240718	165300	429458605	2710	2710	2710	2710	0
174	20240718	165200	429458605	2710	2710	2710	2710	0
175	20240718	165100	429458605	2710	2710	2710	2710	0
176	20240718	165000	429458605	2710	2710	2710	2710	0
177	20240718	164900	429458605	2710	2710	2710	2710	0
178	20240718	164800	429458605	2710	2710	2710	2710	0
179	20240718	164700	429458605	2710	2710	2710	2710	0
180	20240718	164600	429458605	2710	2710	2710	2710	0
181	20240718	164500	429458605	2710	2710	2710	2710	0
182	20240718	164400	429458605	2710	2710	2710	2710	1264
183	20240718	164300	429458605	2710	2710	2710	2710	0
184	20240718	164200	429458605	2710	2710	2710	2710	0
185	20240718	164100	429458605	2710	2710	2710	2710	0
186	20240718	164000	429458605	2710	2710	2710	2710	0
187	20240718	163900	429458605	2710	2710	2710	2710	0
188	20240718	163800	429458605	2710	2710	2710	2710	0
189	20240718	163700	429458605	2710	2710	2710	2710	0
190	20240718	163600	429458605	2710	2710	2710	2710	0
191	20240718	163500	429458605	2710	2710	2710	2710	0
192	20240718	163400	429458605	2710	2710	2710	2710	0
193	20240718	163300	429458605	2710	2710	2710	2710	0
194	20240718	163200	429458605	2710	2710	2710	2710	0
195	20240718	163100	429458605	2710	2710	2710	2710	0
196	20240718	163000	429458605	2710	2710	2710	2710	0
197	20240718	162900	429458605	2710	2710	2710	2710	0
198	20240718	162800	429458605	2710	2710	2710	2710	0
199	20240718	162700	429458605	2710	2710	2710	2710	0
200	20240718	162600	429458605	2710	2710	2710	2710	0
201	20240718	162500	429458605	2710	2710	2710	2710	0
202	20240718	162400	429458605	2710	2710	2710	2710	0
203	20240718	162300	429458605	2710	2710	2710	2710	0
204	20240718	162200	429458605	2710	2710	2710	2710	0
205	20240718	162100	429458605	2710	2710	2710	2710	0
206	20240718	162000	429458605	2710	2710	2710	2710	0
207	20240718	161900	429458605	2710	2710	2710	2710	0
208	20240718	161800	429458605	2710	2710	2710	2710	0
209	20240718	161700	429458605	2710	2710	2710	2710	0
210	20240718	161600	429458605	2710	2710	2710	2710	0
211	20240718	161500	429458605	2710	2710	2710	2710	0
212	20240718	161400	429458605	2710	2710	2710	2710	1264
213	20240718	161300	429458605	2710	2710	2710	2710	0
214	20240718	161200	429458605	2710	2710	2710	2710	0
215	20240718	161100	429458605	2710	2710	2710	2710	0
216	20240718	161000	429458605	2710	2710	2710	2710	0
217	20240718	160900	429458605	2710	2710	2710	2710	0
218	20240718	160800	429458605	2710	2710	2710	2710	0
219	20240718	160700	429458605	2710	2710	2710	2710	0
220	20240718	160600	429458605	2710	2710	2710	2710	0
221	20240718	160500	429458605	2710	2710	2710	2710	0
222	20240718	160400	429458605	2710	2710	2710	2710	0
223	20240718	160300	429458605	2710	2710	2710	2710	0
224	20240718	160200	429458605	2710	2710	2710	2710	0
225	20240718	160100	429458605	2710	2710	2710	2710	0
226	20240718	160000	429458605	2710	2710	2710	2710	0
227	20240718	155900	429458605	2710	2710	2710	2710	0
228	20240718	155800	429458605	2710	2710	2710	2710	0
229	20240718	155700	429458605	2710	2710	2710	2710	0
230	20240718	155600	429458605	2710	2710	2710	2710	0
231	20240718	155500	429458605	2710	2710	2710	2710	0
232	20240718	155400	429458605	2710	2710	2710	2710	0
233	20240718	155300	429458605	2710	2710	2710	2710	0
234	20240718	155200	429458605	2710	2710	2710	2710	0
235	20240718	155100	429458605	2710	2710	2710	2710	0
236	20240718	155000	429458605	2710	2710	2710	2710	0
237	20240718	154900	429458605	2710	2710	2710	2710	0
238	20240718	154800	429458605	2710	2710	2710	2710	0
239	20240718	154700	429458605	2710	2710	2710	2710	0
240	20240718	154600	429458605	2710	2710	2710	2710	0
241	20240718	154500	429458605	2710	2710	2710	2710	0
242	20240718	154400	429458605	2710	2710	2710	2710	1264
243	20240718	154300	429458605	2710	2710	2710	2710	0
244	20240718	154200	429458605	2710	2710	2710	2710	0
245	20240718	154100	429458605	2710	2710	2710	2710	0
246	20240718	154000	429458605	2710	2710	2710	2710	0
247	20240718	153900	429458605	2710	2710	2710	2710	0
248	20240718	153800	429458605	2710	2710	2710	2710	0
249	20240718	153700	429458605	2710	2710	2710	2710	0
250	20240718	153600	429458605	2710	2710	2710	2710	0
251	20240718	153500	429458605	2710	2710	2710	2710	0
252	20240718	153400	429458605	2710	2710	2710	2710	0
253	20240718	153300	429458605	2710	2710	2710	2710	0
254	20240718	153200	429458605	2710	2710	2710	2710	0
255	20240718	153100	429458605	2710	2710	2710	2710	0
256	20240718	153000	429458605	2710	2710	2710	2710	1264
257	20240718	152900	426033165	2710	2710	2710	2710	0
258	20240718	152800	426033165	2710	2710	2710	2710	0
259	20240718	152700	426033165	2710	2710	2710	2710	0
260	20240718	152600	426033165	2710	2710	2710	2710	0
261	20240718	152500	426033165	2710	2710	2710	2710	0
262	20240718	152400	426033165	2710	2710	2710	2710	0
263	20240718	152300	426033165	2710	2710	2710	2710	0
264	20240718	152200	426033165	2710	2710	2710	2710	0
265	20240718	152100	426033165	2710	2710	2710	2710	0
266	20240718	152000	426033165	2710	2710	2710	2710	0
267	20240718	151900	426033165	2710	2715	2715	2710	202
268	20240718	151800	425484740	2735	2735	2735	2735	0
269	20240718	151700	425484740	2735	2735	2735	2735	6
270	20240718	151600	425468330	2735	2735	2735	2735	0
271	20240718	151500	425468330	2735	2735	2735	2735	0
272	20240718	151400	425468330	2735	2735	2735	2735	0
273	20240718	151300	425468330	2735	2735	2735	2735	0
274	20240718	151200	425468330	2735	2735	2735	2735	0
275	20240718	151100	425468330	2735	2735	2735	2735	0
276	20240718	151000	425468330	2735	2710	2735	2710	1109
277	20240718	150900	422462890	2710	2705	2710	2700	2100
278	20240718	150800	416792380	2705	2705	2705	2705	0
279	20240718	150700	416792380	2705	2705	2705	2705	0
280	20240718	150600	416792380	2705	2705	2705	2705	0
281	20240718	150500	416792380	2705	2705	2705	2705	0
282	20240718	150400	416792380	2705	2705	2705	2705	1
283	20240718	150300	416789675	2705	2685	2705	2685	44
284	20240718	150200	416671390	2675	2710	2710	2675	35
285	20240718	150100	416577415	2710	2705	2710	2705	2193
286	20240718	150000	410634480	2700	2695	2700	2695	2000
287	20240718	145900	405236315	2695	2695	2695	2695	0
288	20240718	145800	405236315	2695	2695	2695	2695	2
289	20240718	145700	405230925	2695	2695	2695	2695	0
290	20240718	145600	405230925	2695	2695	2695	2695	0
291	20240718	145500	405230925	2695	2695	2695	2695	0
292	20240718	145400	405230925	2695	2695	2695	2695	4
293	20240718	145300	405220145	2665	2665	2665	2665	0
294	20240718	145200	405220145	2665	2665	2665	2665	0
295	20240718	145100	405220145	2665	2665	2665	2665	0
296	20240718	145000	405220145	2665	2695	2695	2665	596
297	20240718	144900	403631590	2695	2695	2695	2695	0
298	20240718	144800	403631590	2695	2695	2695	2695	0
299	20240718	144700	403631590	2695	2695	2695	2695	0
300	20240718	144600	403631590	2695	2695	2695	2695	0
301	20240718	144500	403631590	2695	2695	2695	2695	0
302	20240718	144400	403631590	2695	2695	2695	2695	0
303	20240718	144300	403631590	2695	2695	2695	2695	4
304	20240718	144200	403620810	2700	2700	2700	2700	0
305	20240718	144100	403620810	2700	2700	2700	2700	0
306	20240718	144000	403620810	2700	2700	2700	2700	0
307	20240718	143900	403620810	2700	2700	2700	2700	0
308	20240718	143800	403620810	2700	2700	2700	2700	5
309	20240718	143700	403607310	2665	2665	2665	2665	0
310	20240718	143600	403607310	2665	2675	2675	2665	600
311	20240718	143500	402006440	2720	2720	2720	2720	0
312	20240718	143400	402006440	2720	2720	2720	2720	0
313	20240718	143300	402006440	2720	2695	2720	2695	52
314	20240718	143200	401865970	2695	2695	2695	2695	1
315	20240718	143100	401863275	2685	2665	2685	2665	734
316	20240718	143000	399901940	2650	2690	2690	2650	5149
317	20240718	142900	386128610	2730	2730	2730	2730	0
318	20240718	142800	386128610	2730	2730	2730	2730	0
319	20240718	142700	386128610	2730	2730	2730	2730	0
320	20240718	142600	386128610	2730	2730	2730	2730	0
321	20240718	142500	386128610	2730	2730	2730	2730	0
322	20240718	142400	386128610	2730	2730	2730	2730	0
323	20240718	142300	386128610	2730	2730	2730	2730	0
324	20240718	142200	386128610	2730	2730	2730	2730	0
325	20240718	142100	386128610	2730	2730	2730	2730	0
326	20240718	142000	386128610	2730	2730	2730	2730	0
327	20240718	141900	386128610	2730	2700	2730	2675	300
328	20240718	141800	385321555	2720	2720	2720	2720	3000
329	20240718	141700	377161555	2720	2720	2720	2720	3237
330	20240718	141600	368356915	2720	2720	2720	2720	2000
331	20240718	141500	362916915	2735	2735	2735	2735	0
332	20240718	141400	362916915	2735	2735	2735	2735	0
333	20240718	141300	362916915	2735	2735	2735	2735	1
334	20240718	141200	362914180	2690	2710	2740	2690	451
335	20240718	141100	361691455	2710	2710	2710	2710	10
336	20240718	141000	361664355	2700	2700	2700	2700	0
337	20240718	140900	361664355	2700	2700	2700	2700	0
338	20240718	140800	361664355	2700	2700	2700	2700	2000
339	20240718	140700	356264355	2700	2700	2700	2700	0
340	20240718	140600	356264355	2700	2700	2700	2700	2
341	20240718	140500	356258955	2670	2690	2700	2670	4511
342	20240718	140400	344121695	2690	2700	2700	2690	101
343	20240718	140300	343849005	2700	2700	2700	2700	98
344	20240718	140200	343584405	2700	2700	2700	2700	100
345	20240718	140100	343314405	2700	2700	2700	2700	309
346	20240718	140000	342480105	2700	2700	2700	2700	188
347	20240718	135900	341972505	2700	2700	2700	2700	109
348	20240718	135800	341678205	2700	2700	2700	2700	200
349	20240718	135700	341138205	2700	2700	2700	2700	0
350	20240718	135600	341138205	2700	2700	2700	2700	86
351	20240718	135500	340906005	2700	2700	2700	2700	0
352	20240718	135400	340906005	2700	2700	2700	2700	0
353	20240718	135300	340906005	2700	2700	2700	2700	0
354	20240718	135200	340906005	2700	2700	2700	2700	0
355	20240718	135100	340906005	2700	2700	2700	2700	0
356	20240718	135000	340906005	2700	2700	2700	2700	0
357	20240718	134900	340906005	2700	2700	2700	2700	0
358	20240718	134800	340906005	2700	2700	2700	2700	0
359	20240718	134700	340906005	2700	2700	2700	2700	20
360	20240718	134600	340852005	2700	2700	2700	2700	0
361	20240718	134500	340852005	2700	2700	2700	2700	0
362	20240718	134400	340852005	2700	2700	2700	2700	0
363	20240718	134300	340852005	2700	2700	2700	2700	0
364	20240718	134200	340852005	2700	2700	2700	2700	0
365	20240718	134100	340852005	2700	2700	2700	2700	0
366	20240718	134000	340852005	2700	2700	2700	2700	0
367	20240718	133900	340852005	2700	2700	2700	2700	0
368	20240718	133800	340852005	2700	2700	2700	2700	10
369	20240718	133700	340825005	2680	2680	2680	2680	1
370	20240718	133600	340822325	2680	2685	2685	2680	500
371	20240718	133500	339480960	2690	2690	2690	2690	0
372	20240718	133400	339480960	2690	2690	2690	2690	0
373	20240718	133300	339480960	2690	2690	2690	2690	0
374	20240718	133200	339480960	2690	2690	2690	2690	0
375	20240718	133100	339480960	2690	2690	2690	2690	0
376	20240718	133000	339480960	2690	2690	2690	2690	72
377	20240718	132900	339287280	2680	2685	2685	2680	156
378	20240718	132800	338868440	2685	2685	2685	2685	1000
379	20240718	132700	336183440	2685	2685	2685	2685	0
380	20240718	132600	336183440	2685	2685	2685	2685	500
381	20240718	132500	334840940	2685	2685	2695	2685	1083
382	20240718	132400	331932265	2690	2700	2700	2690	274
383	20240718	132300	331195055	2705	2705	2705	2705	33
384	20240718	132200	331105790	2710	2710	2710	2710	39
385	20240718	132100	331000100	2735	2735	2735	2735	0
386	20240718	132000	331000100	2735	2735	2735	2735	0
387	20240718	131900	331000100	2735	2735	2735	2735	1
388	20240718	131800	330997365	2700	2700	2700	2700	0
389	20240718	131700	330997365	2700	2715	2725	2690	2023
390	20240718	131600	325539430	2740	2740	2740	2740	1
391	20240718	131500	325536690	2740	2740	2740	2740	1
392	20240718	131400	325533950	2740	2720	2740	2720	181
393	20240718	131300	325041610	2730	2750	2750	2730	342
394	20240718	131200	324104575	2760	2760	2760	2760	0
395	20240718	131100	324104575	2760	2760	2760	2760	85
396	20240718	131000	323869975	2785	2785	2785	2785	95
397	20240718	130900	323605400	2745	2745	2745	2745	0
398	20240718	130800	323605400	2745	2745	2745	2745	18
399	20240718	130700	323555990	2790	2790	2790	2790	370
400	20240718	130600	322523690	2790	2760	2790	2760	2000
401	20240718	130500	316959210	2760	2760	2760	2760	0
402	20240718	130400	316959210	2760	2760	2760	2760	0
403	20240718	130300	316959210	2760	2760	2760	2760	40
404	20240718	130200	316848810	2760	2760	2760	2760	0
405	20240718	130100	316848810	2760	2760	2760	2760	10
406	20240718	130000	316821210	2760	2760	2760	2760	0
407	20240718	125900	316821210	2760	2760	2760	2760	0
408	20240718	125800	316821210	2760	2750	2760	2750	250
409	20240718	125700	316133600	2750	2750	2750	2750	0
410	20240718	125600	316133600	2750	2750	2750	2750	55
411	20240718	125500	315982350	2750	2750	2750	2750	0
412	20240718	125400	315982350	2750	2750	2750	2750	1
413	20240718	125300	315979600	2735	2755	2755	2730	2273
414	20240718	125200	309763065	2765	2770	2770	2765	190
415	20240718	125100	309237515	2790	2790	2790	2790	0
416	20240718	125000	309237515	2790	2790	2790	2790	0
417	20240718	124900	309237515	2790	2790	2790	2790	0
418	20240718	124800	309237515	2790	2740	2790	2740	660
419	20240718	124700	307403865	2755	2755	2755	2755	104
420	20240718	124600	307117345	2760	2765	2765	2760	600
421	20240718	124500	305460345	2785	2780	2785	2780	120
422	20240718	124400	305126150	2765	2765	2765	2765	90
423	20240718	124300	304877300	2780	2780	2780	2780	16
424	20240718	124200	304832820	2780	2780	2780	2780	100
425	20240718	124100	304554820	2780	2760	2780	2760	400
426	20240718	124000	303445820	2760	2760	2760	2760	60
427	20240718	123900	303280220	2740	2740	2740	2740	0
428	20240718	123800	303280220	2740	2740	2740	2740	2360
429	20240718	123700	296813820	2740	2730	2740	2730	3194
430	20240718	123600	288077930	2730	2730	2730	2730	0
431	20240718	123500	288077930	2730	2730	2730	2730	0
432	20240718	123400	288077930	2730	2730	2730	2730	0
433	20240718	123300	288077930	2730	2730	2730	2730	1000
434	20240718	123200	285347930	2730	2730	2730	2730	110
435	20240718	123100	285047630	2730	2730	2730	2730	0
436	20240718	123000	285047630	2730	2730	2730	2730	0
437	20240718	122900	285047630	2730	2730	2730	2730	0
438	20240718	122800	285047630	2730	2730	2730	2730	472
439	20240718	122700	283759070	2730	2730	2730	2730	0
440	20240718	122600	283759070	2730	2730	2730	2730	200
441	20240718	122500	283213070	2715	2715	2715	2715	0
442	20240718	122400	283213070	2715	2715	2715	2715	17
443	20240718	122300	283166915	2730	2730	2730	2730	0
444	20240718	122200	283166915	2730	2730	2730	2730	0
445	20240718	122100	283166915	2730	2730	2730	2730	0
446	20240718	122000	283166915	2730	2730	2730	2730	0
447	20240718	121900	283166915	2730	2730	2730	2730	0
448	20240718	121800	283166915	2730	2730	2730	2730	100
449	20240718	121700	282893915	2730	2730	2730	2730	950
450	20240718	121600	280300415	2730	2730	2730	2730	0
451	20240718	121500	280300415	2730	2725	2730	2725	50
452	20240718	121400	280164015	2725	2720	2725	2720	51
453	20240718	121300	280025290	2720	2720	2720	2720	1
454	20240718	121200	280022570	2720	2720	2720	2720	0
455	20240718	121100	280022570	2720	2720	2720	2720	291
456	20240718	121000	279231050	2720	2700	2720	2700	64
457	20240718	120900	279058230	2700	2700	2700	2700	0
458	20240718	120800	279058230	2700	2700	2700	2700	0
459	20240718	120700	279058230	2700	2700	2700	2700	160
460	20240718	120600	278626230	2695	2725	2725	2695	469
461	20240718	120500	277357380	2725	2725	2725	2725	150
462	20240718	120400	276948630	2725	2720	2725	2720	774
463	20240718	120300	274839560	2720	2720	2720	2720	0
464	20240718	120200	274839560	2720	2720	2720	2720	0
465	20240718	120100	274839560	2720	2720	2720	2720	0
466	20240718	120000	274839560	2720	2710	2720	2710	380
467	20240718	115900	273806060	2710	2710	2710	2710	40
468	20240718	115800	273697660	2710	2710	2710	2710	150
469	20240718	115700	273291160	2700	2700	2700	2700	521
470	20240718	115600	271884460	2700	2700	2700	2700	301
471	20240718	115500	271071760	2700	2700	2700	2700	104
472	20240718	115400	270790960	2685	2685	2685	2685	0
473	20240718	115300	270790960	2685	2700	2700	2680	8
474	20240718	115200	270769395	2680	2680	2680	2680	8
475	20240718	115100	270747955	2700	2700	2700	2700	100
476	20240718	115000	270477955	2700	2700	2700	2700	4
477	20240718	114900	270467155	2705	2705	2705	2705	0
478	20240718	114800	270467155	2705	2705	2705	2680	1987
479	20240718	114700	265107295	2710	2710	2710	2710	0
480	20240718	114600	265107295	2710	2710	2710	2710	0
481	20240718	114500	265107295	2710	2710	2710	2710	0
482	20240718	114400	265107295	2710	2710	2710	2710	179
483	20240718	114300	264622205	2710	2710	2710	2710	715
484	20240718	114200	262684555	2715	2715	2715	2715	62
485	20240718	114100	262516225	2715	2715	2715	2715	203
486	20240718	114000	261965080	2715	2715	2715	2715	0
487	20240718	113900	261965080	2715	2715	2715	2715	781
488	20240718	113800	259844665	2715	2715	2715	2715	0
489	20240718	113700	259844665	2715	2720	2720	2715	580
490	20240718	113600	258268305	2720	2720	2720	2720	0
491	20240718	113500	258268305	2720	2720	2720	2720	0
492	20240718	113400	258268305	2720	2720	2720	2720	0
493	20240718	113300	258268305	2720	2725	2725	2720	537
494	20240718	113200	256807660	2720	2720	2720	2720	0
495	20240718	113100	256807660	2720	2720	2720	2720	0
496	20240718	113000	256807660	2720	2720	2720	2720	0
497	20240718	112900	256807660	2720	2730	2730	2720	545
498	20240718	112800	255320220	2735	2735	2735	2735	50
499	20240718	112700	255183470	2735	2735	2735	2735	0
500	20240718	112600	255183470	2735	2735	2735	2735	0
501	20240718	112500	255183470	2735	2740	2740	2735	1011
502	20240718	112400	252415885	2740	2740	2740	2740	0
503	20240718	112300	252415885	2740	2740	2740	2740	0
504	20240718	112200	252415885	2740	2740	2740	2740	129
505	20240718	112100	252062425	2745	2745	2745	2745	302
506	20240718	112000	251233435	2760	2760	2760	2760	0
507	20240718	111900	251233435	2760	2760	2760	2760	0
508	20240718	111800	251233435	2760	2760	2760	2760	2
509	20240718	111700	251227915	2760	2760	2760	2760	0
510	20240718	111600	251227915	2760	2760	2760	2760	0
511	20240718	111500	251227915	2760	2760	2760	2760	0
512	20240718	111400	251227915	2760	2760	2760	2760	0
513	20240718	111300	251227915	2760	2760	2760	2760	100
514	20240718	111200	250951915	2760	2760	2760	2760	30
515	20240718	111100	250869115	2760	2760	2760	2760	500
516	20240718	111000	249489115	2760	2755	2760	2755	500
517	20240718	110900	248110870	2770	2770	2770	2770	0
518	20240718	110800	248110870	2770	2770	2770	2770	0
519	20240718	110700	248110870	2770	2770	2770	2770	0
520	20240718	110600	248110870	2770	2770	2770	2770	0
521	20240718	110500	248110870	2770	2740	2770	2740	501
522	20240718	110400	246738100	2740	2750	2750	2740	2523
523	20240718	110300	239821085	2760	2755	2760	2755	132
524	20240718	110200	239457065	2745	2745	2745	2745	401
525	20240718	110100	238356320	2745	2745	2745	2745	0
526	20240718	110000	238356320	2745	2745	2745	2745	0
527	20240718	105900	238356320	2745	2745	2745	2745	1
528	20240718	105800	238353575	2740	2740	2740	2740	0
529	20240718	105700	238353575	2740	2740	2740	2740	0
530	20240718	105600	238353575	2740	2740	2740	2740	43
531	20240718	105500	238235755	2750	2750	2750	2750	314
532	20240718	105400	237372255	2740	2740	2740	2740	21
533	20240718	105300	237314715	2740	2740	2740	2740	17
534	20240718	105200	237268135	2740	2740	2755	2740	66
535	20240718	105100	237087280	2735	2755	2755	2730	1227
536	20240718	105000	233729730	2795	2750	2795	2750	82
537	20240718	104900	233504185	2805	2805	2805	2805	0
538	20240718	104800	233504185	2805	2805	2805	2805	1
539	20240718	104700	233501380	2770	2770	2770	2770	172
540	20240718	104600	233024940	2805	2805	2805	2805	0
541	20240718	104500	233024940	2805	2805	2805	2805	500
542	20240718	104400	231622440	2805	2805	2805	2805	0
543	20240718	104300	231622440	2805	2805	2805	2805	0
544	20240718	104200	231622440	2805	2805	2805	2805	0
545	20240718	104100	231622440	2805	2805	2805	2805	0
546	20240718	104000	231622440	2805	2805	2805	2805	335
547	20240718	103900	230682765	2810	2810	2810	2810	0
548	20240718	103800	230682765	2810	2810	2810	2810	0
549	20240718	103700	230682765	2810	2810	2810	2810	0
550	20240718	103600	230682765	2810	2810	2810	2810	2
551	20240718	103500	230677145	2810	2810	2810	2810	0
552	20240718	103400	230677145	2810	2810	2810	2810	0
553	20240718	103300	230677145	2810	2810	2810	2810	0
554	20240718	103200	230677145	2810	2805	2810	2790	1575
555	20240718	103100	226278135	2815	2815	2815	2815	0
556	20240718	103000	226278135	2815	2815	2815	2815	0
557	20240718	102900	226278135	2815	2815	2815	2815	0
558	20240718	102800	226278135	2815	2815	2815	2815	20
559	20240718	102700	226221835	2815	2815	2815	2815	0
560	20240718	102600	226221835	2815	2800	2815	2800	501
561	20240718	102500	224819020	2815	2800	2815	2800	3
562	20240718	102400	224810590	2815	2815	2815	2815	0
563	20240718	102300	224810590	2815	2840	2840	2815	3733
564	20240718	102200	214296830	2850	2850	2850	2850	6
565	20240718	102100	214279730	2870	2870	2870	2870	0
566	20240718	102000	214279730	2870	2870	2870	2870	0
567	20240718	101900	214279730	2870	2870	2870	2870	0
568	20240718	101800	214279730	2870	2870	2870	2870	0
569	20240718	101700	214279730	2870	2870	2870	2870	5
570	20240718	101600	214265380	2870	2870	2870	2870	0
571	20240718	101500	214265380	2870	2870	2870	2870	0
572	20240718	101400	214265380	2870	2870	2870	2870	0
573	20240718	101300	214265380	2870	2855	2870	2855	2000
574	20240718	101200	208534930	2860	2855	2860	2855	34
575	20240718	101100	208437750	2855	2855	2855	2855	400
576	20240718	101000	207295750	2855	2845	2855	2845	507
577	20240718	100900	205848315	2845	2845	2845	2845	600
578	20240718	100800	204141315	2840	2840	2845	2840	191
579	20240718	100700	203598870	2840	2880	2880	2825	2303
580	20240718	100600	197045605	2880	2880	2880	2880	3400
581	20240718	100500	187253605	2885	2870	2885	2870	4209
582	20240718	100400	175140795	2840	2855	2875	2840	6441
583	20240718	100300	156655975	2860	2855	2860	2855	2077
584	20240718	100200	150720920	2855	2845	2855	2845	723
585	20240718	100100	148661425	2845	2840	2845	2840	4
586	20240718	100000	148650050	2840	2840	2840	2815	1170
587	20240718	095900	145339750	2840	2840	2840	2830	306
588	20240718	095800	144470770	2840	2840	2840	2840	400
589	20240718	095700	143334770	2840	2840	2840	2840	1400
590	20240718	095600	139358770	2840	2840	2840	2840	0
591	20240718	095500	139358770	2840	2820	2840	2820	1002
592	20240718	095400	136533110	2830	2825	2850	2825	2241
593	20240718	095300	130185570	2835	2835	2835	2835	5
594	20240718	095200	130171395	2765	2825	2840	2765	2524
595	20240718	095100	123051845	2820	2780	2820	2760	6001
596	20240718	095000	106180390	2770	2760	2770	2760	2000
597	20240718	094900	100643025	2760	2755	2760	2750	22
598	20240718	094800	100582385	2760	2760	2760	2760	0
599	20240718	094700	100582385	2760	2760	2760	2760	0
600	20240718	094600	100582385	2760	2740	2760	2740	11
601	20240718	094500	100552205	2705	2705	2705	2705	1
602	20240718	094400	100549500	2710	2705	2710	2705	256
603	20240718	094300	99856490	2710	2705	2710	2695	90
604	20240718	094200	99613600	2710	2710	2710	2710	0
605	20240718	094100	99613600	2710	2710	2710	2710	28
606	20240718	094000	99537720	2710	2715	2715	2710	68
607	20240718	093900	99353425	2720	2720	2720	2720	0
608	20240718	093800	99353425	2720	2720	2725	2720	518
609	20240718	093700	97944375	2720	2720	2720	2720	3
610	20240718	093600	97936215	2715	2715	2715	2715	0
611	20240718	093500	97936215	2715	2715	2715	2715	1
612	20240718	093400	97933500	2720	2720	2720	2720	0
613	20240718	093300	97933500	2720	2720	2720	2720	2
614	20240718	093200	97928060	2705	2705	2705	2705	0
615	20240718	093100	97928060	2705	2690	2705	2690	63
616	20240718	093000	97757660	2690	2690	2690	2690	0
617	20240718	092900	97757660	2690	2690	2690	2690	639
618	20240718	092800	96038750	2690	2720	2720	2690	5063
619	20240718	092700	82409845	2720	2720	2720	2720	2
620	20240718	092600	82404405	2730	2730	2730	2730	1
621	20240718	092500	82401675	2730	2730	2730	2730	1
622	20240718	092400	82398945	2735	2735	2735	2735	1
623	20240718	092300	82396210	2735	2735	2735	2735	0
624	20240718	092200	82396210	2735	2740	2740	2735	2
625	20240718	092100	82390735	2740	2740	2740	2740	366
626	20240718	092000	81387895	2745	2745	2745	2745	1
627	20240718	091900	81385150	2730	2720	2730	2715	305
628	20240718	091800	80552690	2745	2710	2745	2710	805
629	20240718	091700	78368850	2710	2710	2710	2710	0
630	20240718	091600	78368850	2710	2675	2710	2670	180
631	20240718	091500	77888010	2670	2705	2710	2670	800
632	20240718	091400	75738375	2710	2685	2710	2675	383
633	20240718	091300	74711925	2720	2720	2720	2720	1
634	20240718	091200	74709205	2680	2695	2695	2680	1340
635	20240718	091100	71109405	2745	2745	2745	2745	0
636	20240718	091000	71109405	2745	2750	2750	2690	2055
637	20240718	090900	65532090	2750	2750	2750	2750	0
638	20240718	090800	65532090	2750	2705	2750	2690	864
639	20240718	090700	63199160	2760	2760	2760	2760	50
640	20240718	090600	63061160	2760	2710	2770	2670	3573
641	20240718	090500	53445435	2710	2735	2735	2675	2745
642	20240718	090400	46058005	2770	2760	2770	2730	3313
643	20240718	090300	37005275	2735	2770	2770	2735	223
644	20240718	090200	36390590	2760	2870	2870	2760	10116
645	20240718	090100	8187285	2870	2855	2870	2855	933
646	20240718	090000	5513195	2865	2800	2865	2800	1968