KissMeData/067290/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194100	86650100	1800	1800	1800	1800	791
3	20240718	194000	86650100	1800	1800	1800	1800	0
4	20240718	193900	86650100	1800	1800	1800	1800	0
5	20240718	193800	86650100	1800	1800	1800	1800	0
6	20240718	193700	86650100	1800	1800	1800	1800	0
7	20240718	193600	86650100	1800	1800	1800	1800	0
8	20240718	193500	86650100	1800	1800	1800	1800	0
9	20240718	193400	86650100	1800	1800	1800	1800	0
10	20240718	193300	86650100	1800	1800	1800	1800	0
11	20240718	193200	86650100	1800	1800	1800	1800	0
12	20240718	193100	86650100	1800	1800	1800	1800	0
13	20240718	193000	86650100	1800	1800	1800	1800	0
14	20240718	192900	86650100	1800	1800	1800	1800	0
15	20240718	192800	86650100	1800	1800	1800	1800	0
16	20240718	192700	86650100	1800	1800	1800	1800	0
17	20240718	192600	86650100	1800	1800	1800	1800	0
18	20240718	192500	86650100	1800	1800	1800	1800	0
19	20240718	192400	86650100	1800	1800	1800	1800	0
20	20240718	192300	86650100	1800	1800	1800	1800	0
21	20240718	192200	86650100	1800	1800	1800	1800	0
22	20240718	192100	86650100	1800	1800	1800	1800	0
23	20240718	192000	86650100	1800	1800	1800	1800	0
24	20240718	191900	86650100	1800	1800	1800	1800	0
25	20240718	191800	86650100	1800	1800	1800	1800	0
26	20240718	191700	86650100	1800	1800	1800	1800	0
27	20240718	191600	86650100	1800	1800	1800	1800	0
28	20240718	191500	86650100	1800	1800	1800	1800	0
29	20240718	191400	86650100	1800	1800	1800	1800	0
30	20240718	191300	86650100	1800	1800	1800	1800	0
31	20240718	191200	86650100	1800	1800	1800	1800	0
32	20240718	191100	86650100	1800	1800	1800	1800	791
33	20240718	191000	86650100	1800	1800	1800	1800	0
34	20240718	190900	86650100	1800	1800	1800	1800	0
35	20240718	190800	86650100	1800	1800	1800	1800	0
36	20240718	190700	86650100	1800	1800	1800	1800	0
37	20240718	190600	86650100	1800	1800	1800	1800	0
38	20240718	190500	86650100	1800	1800	1800	1800	0
39	20240718	190400	86650100	1800	1800	1800	1800	0
40	20240718	190300	86650100	1800	1800	1800	1800	0
41	20240718	190200	86650100	1800	1800	1800	1800	0
42	20240718	190100	86650100	1800	1800	1800	1800	0
43	20240718	190000	86650100	1800	1800	1800	1800	0
44	20240718	185900	86650100	1800	1800	1800	1800	0
45	20240718	185800	86650100	1800	1800	1800	1800	0
46	20240718	185700	86650100	1800	1800	1800	1800	0
47	20240718	185600	86650100	1800	1800	1800	1800	0
48	20240718	185500	86650100	1800	1800	1800	1800	0
49	20240718	185400	86650100	1800	1800	1800	1800	0
50	20240718	185300	86650100	1800	1800	1800	1800	0
51	20240718	185200	86650100	1800	1800	1800	1800	0
52	20240718	185100	86650100	1800	1800	1800	1800	0
53	20240718	185000	86650100	1800	1800	1800	1800	0
54	20240718	184900	86650100	1800	1800	1800	1800	0
55	20240718	184800	86650100	1800	1800	1800	1800	0
56	20240718	184700	86650100	1800	1800	1800	1800	0
57	20240718	184600	86650100	1800	1800	1800	1800	0
58	20240718	184500	86650100	1800	1800	1800	1800	0
59	20240718	184400	86650100	1800	1800	1800	1800	0
60	20240718	184300	86650100	1800	1800	1800	1800	0
61	20240718	184200	86650100	1800	1800	1800	1800	0
62	20240718	184100	86650100	1800	1800	1800	1800	791
63	20240718	184000	86650100	1800	1800	1800	1800	0
64	20240718	183900	86650100	1800	1800	1800	1800	0
65	20240718	183800	86650100	1800	1800	1800	1800	0
66	20240718	183700	86650100	1800	1800	1800	1800	0
67	20240718	183600	86650100	1800	1800	1800	1800	0
68	20240718	183500	86650100	1800	1800	1800	1800	0
69	20240718	183400	86650100	1800	1800	1800	1800	0
70	20240718	183300	86650100	1800	1800	1800	1800	0
71	20240718	183200	86650100	1800	1800	1800	1800	0
72	20240718	183100	86650100	1800	1800	1800	1800	0
73	20240718	183000	86650100	1800	1800	1800	1800	0
74	20240718	182900	86650100	1800	1800	1800	1800	0
75	20240718	182800	86650100	1800	1800	1800	1800	0
76	20240718	182700	86650100	1800	1800	1800	1800	0
77	20240718	182600	86650100	1800	1800	1800	1800	0
78	20240718	182500	86650100	1800	1800	1800	1800	0
79	20240718	182400	86650100	1800	1800	1800	1800	0
80	20240718	182300	86650100	1800	1800	1800	1800	0
81	20240718	182200	86650100	1800	1800	1800	1800	0
82	20240718	182100	86650100	1800	1800	1800	1800	0
83	20240718	182000	86650100	1800	1800	1800	1800	0
84	20240718	181900	86650100	1800	1800	1800	1800	0
85	20240718	181800	86650100	1800	1800	1800	1800	0
86	20240718	181700	86650100	1800	1800	1800	1800	0
87	20240718	181600	86650100	1800	1800	1800	1800	0
88	20240718	181500	86650100	1800	1800	1800	1800	0
89	20240718	181400	86650100	1800	1800	1800	1800	0
90	20240718	181300	86650100	1800	1800	1800	1800	0
91	20240718	181200	86650100	1800	1800	1800	1800	0
92	20240718	181100	86650100	1800	1800	1800	1800	791
93	20240718	181000	86650100	1800	1800	1800	1800	0
94	20240718	180900	86650100	1800	1800	1800	1800	0
95	20240718	180800	86650100	1800	1800	1800	1800	0
96	20240718	180700	86650100	1800	1800	1800	1800	0
97	20240718	180600	86650100	1800	1800	1800	1800	0
98	20240718	180500	86650100	1800	1800	1800	1800	0
99	20240718	180400	86650100	1800	1800	1800	1800	0
100	20240718	180300	86650100	1800	1800	1800	1800	0
101	20240718	180200	86650100	1800	1800	1800	1800	0
102	20240718	180100	86650100	1800	1800	1800	1800	0
103	20240718	180000	86650100	1800	1800	1800	1800	0
104	20240718	175900	86650100	1800	1800	1800	1800	0
105	20240718	175800	86650100	1800	1800	1800	1800	0
106	20240718	175700	86650100	1800	1800	1800	1800	0
107	20240718	175600	86650100	1800	1800	1800	1800	0
108	20240718	175500	86650100	1800	1800	1800	1800	0
109	20240718	175400	86650100	1800	1800	1800	1800	0
110	20240718	175300	86650100	1800	1800	1800	1800	0
111	20240718	175200	86650100	1800	1800	1800	1800	0
112	20240718	175100	86650100	1800	1800	1800	1800	0
113	20240718	175000	86650100	1800	1800	1800	1800	0
114	20240718	174900	86650100	1800	1800	1800	1800	0
115	20240718	174800	86650100	1800	1800	1800	1800	0
116	20240718	174700	86650100	1800	1800	1800	1800	0
117	20240718	174600	86650100	1800	1800	1800	1800	0
118	20240718	174500	86650100	1800	1800	1800	1800	0
119	20240718	174400	86650100	1800	1800	1800	1800	0
120	20240718	174300	86650100	1800	1800	1800	1800	0
121	20240718	174200	86650100	1800	1800	1800	1800	0
122	20240718	174100	86650100	1800	1800	1800	1800	791
123	20240718	174000	86650100	1800	1800	1800	1800	0
124	20240718	173900	86650100	1800	1800	1800	1800	0
125	20240718	173800	86650100	1800	1800	1800	1800	0
126	20240718	173700	86650100	1800	1800	1800	1800	0
127	20240718	173600	86650100	1800	1800	1800	1800	0
128	20240718	173500	86650100	1800	1800	1800	1800	0
129	20240718	173400	86650100	1800	1800	1800	1800	0
130	20240718	173300	86650100	1800	1800	1800	1800	0
131	20240718	173200	86650100	1800	1800	1800	1800	0
132	20240718	173100	86650100	1800	1800	1800	1800	0
133	20240718	173000	86650100	1800	1800	1800	1800	0
134	20240718	172900	86650100	1800	1800	1800	1800	0
135	20240718	172800	86650100	1800	1800	1800	1800	0
136	20240718	172700	86650100	1800	1800	1800	1800	0
137	20240718	172600	86650100	1800	1800	1800	1800	0
138	20240718	172500	86650100	1800	1800	1800	1800	0
139	20240718	172400	86650100	1800	1800	1800	1800	0
140	20240718	172300	86650100	1800	1800	1800	1800	0
141	20240718	172200	86650100	1800	1800	1800	1800	0
142	20240718	172100	86650100	1800	1800	1800	1800	0
143	20240718	172000	86650100	1800	1800	1800	1800	0
144	20240718	171900	86650100	1800	1800	1800	1800	0
145	20240718	171800	86650100	1800	1800	1800	1800	0
146	20240718	171700	86650100	1800	1800	1800	1800	0
147	20240718	171600	86650100	1800	1800	1800	1800	0
148	20240718	171500	86650100	1800	1800	1800	1800	0
149	20240718	171400	86650100	1800	1800	1800	1800	0
150	20240718	171300	86650100	1800	1800	1800	1800	0
151	20240718	171200	86650100	1800	1800	1800	1800	0
152	20240718	171100	86650100	1800	1800	1800	1800	791
153	20240718	171000	86650100	1800	1800	1800	1800	0
154	20240718	170900	86650100	1800	1800	1800	1800	0
155	20240718	170800	86650100	1800	1800	1800	1800	0
156	20240718	170700	86650100	1800	1800	1800	1800	0
157	20240718	170600	86650100	1800	1800	1800	1800	0
158	20240718	170500	86650100	1800	1800	1800	1800	0
159	20240718	170400	86650100	1800	1800	1800	1800	0
160	20240718	170300	86650100	1800	1800	1800	1800	0
161	20240718	170200	86650100	1800	1800	1800	1800	0
162	20240718	170100	86650100	1800	1800	1800	1800	0
163	20240718	170000	86650100	1800	1800	1800	1800	0
164	20240718	165900	86650100	1800	1800	1800	1800	0
165	20240718	165800	86650100	1800	1800	1800	1800	0
166	20240718	165700	86650100	1800	1800	1800	1800	0
167	20240718	165600	86650100	1800	1800	1800	1800	0
168	20240718	165500	86650100	1800	1800	1800	1800	0
169	20240718	165400	86650100	1800	1800	1800	1800	0
170	20240718	165300	86650100	1800	1800	1800	1800	0
171	20240718	165200	86650100	1800	1800	1800	1800	0
172	20240718	165100	86650100	1800	1800	1800	1800	0
173	20240718	165000	86650100	1800	1800	1800	1800	0
174	20240718	164900	86650100	1800	1800	1800	1800	0
175	20240718	164800	86650100	1800	1800	1800	1800	0
176	20240718	164700	86650100	1800	1800	1800	1800	0
177	20240718	164600	86650100	1800	1800	1800	1800	0
178	20240718	164500	86650100	1800	1800	1800	1800	0
179	20240718	164400	86650100	1800	1800	1800	1800	0
180	20240718	164300	86650100	1800	1800	1800	1800	0
181	20240718	164200	86650100	1800	1800	1800	1800	0
182	20240718	164100	86650100	1800	1800	1800	1800	791
183	20240718	164000	86650100	1800	1800	1800	1800	0
184	20240718	163900	86650100	1800	1800	1800	1800	0
185	20240718	163800	86650100	1800	1800	1800	1800	0
186	20240718	163700	86650100	1800	1800	1800	1800	0
187	20240718	163600	86650100	1800	1800	1800	1800	0
188	20240718	163500	86650100	1800	1800	1800	1800	0
189	20240718	163400	86650100	1800	1800	1800	1800	0
190	20240718	163300	86650100	1800	1800	1800	1800	0
191	20240718	163200	86650100	1800	1800	1800	1800	0
192	20240718	163100	86650100	1800	1800	1800	1800	0
193	20240718	163000	86650100	1800	1800	1800	1800	0
194	20240718	162900	86650100	1800	1800	1800	1800	0
195	20240718	162800	86650100	1800	1800	1800	1800	0
196	20240718	162700	86650100	1800	1800	1800	1800	0
197	20240718	162600	86650100	1800	1800	1800	1800	0
198	20240718	162500	86650100	1800	1800	1800	1800	0
199	20240718	162400	86650100	1800	1800	1800	1800	0
200	20240718	162300	86650100	1800	1800	1800	1800	0
201	20240718	162200	86650100	1800	1800	1800	1800	0
202	20240718	162100	86650100	1800	1800	1800	1800	0
203	20240718	162000	86650100	1800	1800	1800	1800	0
204	20240718	161900	86650100	1800	1800	1800	1800	0
205	20240718	161800	86650100	1800	1800	1800	1800	0
206	20240718	161700	86650100	1800	1800	1800	1800	0
207	20240718	161600	86650100	1800	1800	1800	1800	0
208	20240718	161500	86650100	1800	1800	1800	1800	0
209	20240718	161400	86650100	1800	1800	1800	1800	0
210	20240718	161300	86650100	1800	1800	1800	1800	0
211	20240718	161200	86650100	1800	1800	1800	1800	0
212	20240718	161100	86650100	1800	1800	1800	1800	791
213	20240718	161000	86650100	1800	1800	1800	1800	0
214	20240718	160900	86650100	1800	1800	1800	1800	0
215	20240718	160800	86650100	1800	1800	1800	1800	0
216	20240718	160700	86650100	1800	1800	1800	1800	0
217	20240718	160600	86650100	1800	1800	1800	1800	0
218	20240718	160500	86650100	1800	1800	1800	1800	0
219	20240718	160400	86650100	1800	1800	1800	1800	0
220	20240718	160300	86650100	1800	1800	1800	1800	0
221	20240718	160200	86650100	1800	1800	1800	1800	0
222	20240718	160100	86650100	1800	1800	1800	1800	0
223	20240718	160000	86650100	1800	1800	1800	1800	0
224	20240718	155900	86650100	1800	1800	1800	1800	0
225	20240718	155800	86650100	1800	1800	1800	1800	0
226	20240718	155700	86650100	1800	1800	1800	1800	0
227	20240718	155600	86650100	1800	1800	1800	1800	0
228	20240718	155500	86650100	1800	1800	1800	1800	0
229	20240718	155400	86650100	1800	1800	1800	1800	0
230	20240718	155300	86650100	1800	1800	1800	1800	0
231	20240718	155200	86650100	1800	1800	1800	1800	0
232	20240718	155100	86650100	1800	1800	1800	1800	0
233	20240718	155000	86650100	1800	1800	1800	1800	0
234	20240718	154900	86650100	1800	1800	1800	1800	0
235	20240718	154800	86650100	1800	1800	1800	1800	0
236	20240718	154700	86650100	1800	1800	1800	1800	0
237	20240718	154600	86650100	1800	1800	1800	1800	0
238	20240718	154500	86650100	1800	1800	1800	1800	0
239	20240718	154400	86650100	1800	1800	1800	1800	0
240	20240718	154300	86650100	1800	1800	1800	1800	0
241	20240718	154200	86650100	1800	1800	1800	1800	0
242	20240718	154100	86650100	1800	1800	1800	1800	791
243	20240718	154000	86650100	1800	1800	1800	1800	0
244	20240718	153900	86650100	1800	1800	1800	1800	0
245	20240718	153800	86650100	1800	1800	1800	1800	0
246	20240718	153700	86650100	1800	1800	1800	1800	0
247	20240718	153600	86650100	1800	1800	1800	1800	0
248	20240718	153500	86650100	1800	1800	1800	1800	0
249	20240718	153400	86650100	1800	1800	1800	1800	0
250	20240718	153300	86650100	1800	1800	1800	1800	0
251	20240718	153200	86650100	1800	1800	1800	1800	0
252	20240718	153100	86650100	1800	1800	1800	1800	0
253	20240718	153000	86650100	1800	1800	1800	1800	791
254	20240718	152900	85226300	1799	1799	1799	1799	0
255	20240718	152800	85226300	1799	1799	1799	1799	0
256	20240718	152700	85226300	1799	1799	1799	1799	0
257	20240718	152600	85226300	1799	1799	1799	1799	0
258	20240718	152500	85226300	1799	1799	1799	1799	0
259	20240718	152400	85226300	1799	1799	1799	1799	0
260	20240718	152300	85226300	1799	1799	1799	1799	0
261	20240718	152200	85226300	1799	1799	1799	1799	0
262	20240718	152100	85226300	1799	1799	1799	1799	0
263	20240718	152000	85226300	1799	1799	1799	1799	0
264	20240718	151900	85226300	1799	1799	1799	1799	3
265	20240718	151800	85220903	1799	1799	1799	1799	188
266	20240718	151700	84882691	1799	1799	1799	1799	16
267	20240718	151600	84853907	1799	1799	1799	1799	10
268	20240718	151500	84835917	1796	1796	1796	1796	10
269	20240718	151400	84817957	1799	1799	1799	1799	0
270	20240718	151300	84817957	1799	1799	1799	1799	0
271	20240718	151200	84817957	1799	1799	1799	1799	14
272	20240718	151100	84792771	1800	1800	1800	1800	0
273	20240718	151000	84792771	1800	1800	1800	1800	0
274	20240718	150900	84792771	1800	1800	1800	1800	0
275	20240718	150800	84792771	1800	1800	1800	1800	0
276	20240718	150700	84792771	1800	1800	1800	1800	10
277	20240718	150600	84774771	1800	1800	1800	1800	200
278	20240718	150500	84414771	1800	1800	1800	1800	0
279	20240718	150400	84414771	1800	1800	1800	1800	0
280	20240718	150300	84414771	1800	1800	1800	1800	0
281	20240718	150200	84414771	1800	1800	1800	1800	10
282	20240718	150100	84396771	1797	1797	1797	1797	0
283	20240718	150000	84396771	1797	1797	1797	1797	0
284	20240718	145900	84396771	1797	1797	1797	1797	0
285	20240718	145800	84396771	1797	1797	1797	1797	10
286	20240718	145700	84378801	1799	1799	1799	1799	0
287	20240718	145600	84378801	1799	1799	1799	1799	0
288	20240718	145500	84378801	1799	1799	1799	1799	140
289	20240718	145400	84126941	1797	1797	1797	1797	0
290	20240718	145300	84126941	1797	1797	1797	1797	72
291	20240718	145200	83997557	1797	1797	1797	1797	0
292	20240718	145100	83997557	1797	1797	1797	1797	3
293	20240718	145000	83992166	1797	1797	1797	1797	1
294	20240718	144900	83990369	1797	1797	1797	1797	0
295	20240718	144800	83990369	1797	1797	1797	1797	0
296	20240718	144700	83990369	1797	1797	1797	1797	1
297	20240718	144600	83988572	1790	1795	1795	1790	2000
298	20240718	144500	80404227	1795	1795	1795	1795	0
299	20240718	144400	80404227	1795	1795	1795	1795	0
300	20240718	144300	80404227	1795	1795	1795	1795	0
301	20240718	144200	80404227	1795	1795	1795	1795	0
302	20240718	144100	80404227	1795	1795	1795	1795	173
303	20240718	144000	80093692	1795	1795	1795	1795	4
304	20240718	143900	80086512	1795	1795	1795	1795	23
305	20240718	143800	80045227	1797	1797	1797	1797	0
306	20240718	143700	80045227	1797	1797	1797	1797	0
307	20240718	143600	80045227	1797	1797	1797	1797	0
308	20240718	143500	80045227	1797	1797	1797	1797	0
309	20240718	143400	80045227	1797	1797	1797	1797	2
310	20240718	143300	80041633	1796	1796	1796	1796	0
311	20240718	143200	80041633	1796	1793	1796	1791	1037
312	20240718	143100	78180856	1796	1796	1796	1796	1
313	20240718	143000	78179060	1793	1793	1793	1793	3
314	20240718	142900	78173681	1791	1793	1793	1791	480
315	20240718	142800	77313489	1793	1793	1793	1793	25
316	20240718	142700	77268664	1791	1791	1791	1791	300
317	20240718	142600	76731364	1793	1794	1794	1793	715
318	20240718	142500	75449366	1796	1797	1797	1796	2299
319	20240718	142400	71320065	1797	1798	1798	1797	8
320	20240718	142300	71305688	1799	1799	1799	1799	0
321	20240718	142200	71305688	1799	1799	1799	1799	0
322	20240718	142100	71305688	1799	1799	1799	1799	0
323	20240718	142000	71305688	1799	1799	1799	1799	2
324	20240718	141900	71302090	1798	1798	1798	1798	0
325	20240718	141800	71302090	1798	1798	1798	1798	0
326	20240718	141700	71302090	1798	1798	1798	1798	200
327	20240718	141600	70942490	1799	1799	1799	1799	0
328	20240718	141500	70942490	1799	1799	1799	1799	0
329	20240718	141400	70942490	1799	1799	1799	1799	2
330	20240718	141300	70938892	1800	1800	1800	1800	0
331	20240718	141200	70938892	1800	1800	1800	1800	0
332	20240718	141100	70938892	1800	1800	1800	1800	0
333	20240718	141000	70938892	1800	1800	1800	1800	0
334	20240718	140900	70938892	1800	1800	1800	1800	0
335	20240718	140800	70938892	1800	1800	1800	1800	1
336	20240718	140700	70937092	1800	1800	1800	1800	1
337	20240718	140600	70935292	1799	1799	1799	1799	0
338	20240718	140500	70935292	1799	1799	1799	1799	0
339	20240718	140400	70935292	1799	1799	1799	1799	0
340	20240718	140300	70935292	1799	1799	1799	1799	0
341	20240718	140200	70935292	1799	1799	1799	1799	0
342	20240718	140100	70935292	1799	1799	1799	1799	89
343	20240718	140000	70775181	1799	1799	1799	1799	0
344	20240718	135900	70775181	1799	1799	1799	1799	0
345	20240718	135800	70775181	1799	1799	1799	1799	7
346	20240718	135700	70762588	1799	1799	1799	1799	11
347	20240718	135600	70742799	1799	1799	1799	1799	0
348	20240718	135500	70742799	1799	1799	1799	1799	0
349	20240718	135400	70742799	1799	1799	1799	1799	0
350	20240718	135300	70742799	1799	1799	1799	1799	105
351	20240718	135200	70553904	1800	1800	1800	1800	0
352	20240718	135100	70553904	1800	1800	1800	1800	0
353	20240718	135000	70553904	1800	1800	1800	1800	0
354	20240718	134900	70553904	1800	1800	1800	1800	0
355	20240718	134800	70553904	1800	1800	1800	1800	0
356	20240718	134700	70553904	1800	1800	1800	1800	0
357	20240718	134600	70553904	1800	1800	1800	1800	0
358	20240718	134500	70553904	1800	1800	1800	1800	0
359	20240718	134400	70553904	1800	1800	1800	1800	0
360	20240718	134300	70553904	1800	1791	1800	1791	303
361	20240718	134200	70011222	1791	1794	1794	1791	1715
362	20240718	134100	66938669	1795	1795	1795	1795	189
363	20240718	134000	66599414	1797	1797	1797	1797	61
364	20240718	133900	66489797	1800	1800	1800	1800	31
365	20240718	133800	66433997	1800	1800	1800	1800	0
366	20240718	133700	66433997	1800	1800	1800	1800	8
367	20240718	133600	66419597	1800	1800	1800	1800	0
368	20240718	133500	66419597	1800	1800	1800	1800	116
369	20240718	133400	66210797	1800	1800	1800	1800	20
370	20240718	133300	66174797	1800	1800	1800	1800	6
371	20240718	133200	66163997	1800	1800	1800	1800	0
372	20240718	133100	66163997	1800	1800	1800	1800	0
373	20240718	133000	66163997	1800	1800	1800	1800	0
374	20240718	132900	66163997	1800	1800	1800	1800	0
375	20240718	132800	66163997	1800	1800	1800	1800	0
376	20240718	132700	66163997	1800	1800	1800	1800	0
377	20240718	132600	66163997	1800	1800	1800	1800	100
378	20240718	132500	65983997	1801	1801	1801	1801	0
379	20240718	132400	65983997	1801	1801	1801	1801	0
380	20240718	132300	65983997	1801	1801	1801	1801	0
381	20240718	132200	65983997	1801	1801	1801	1801	0
382	20240718	132100	65983997	1801	1801	1801	1801	0
383	20240718	132000	65983997	1801	1801	1801	1801	0
384	20240718	131900	65983997	1801	1801	1801	1801	0
385	20240718	131800	65983997	1801	1801	1801	1801	0
386	20240718	131700	65983997	1801	1801	1801	1801	0
387	20240718	131600	65983997	1801	1801	1801	1801	0
388	20240718	131500	65983997	1801	1801	1801	1801	0
389	20240718	131400	65983997	1801	1801	1801	1801	0
390	20240718	131300	65983997	1801	1801	1801	1801	0
391	20240718	131200	65983997	1801	1801	1801	1801	0
392	20240718	131100	65983997	1801	1801	1801	1801	62
393	20240718	131000	65872335	1801	1800	1801	1800	2908
394	20240718	130900	60635179	1796	1796	1796	1796	0
395	20240718	130800	60635179	1796	1796	1796	1796	0
396	20240718	130700	60635179	1796	1796	1796	1796	0
397	20240718	130600	60635179	1796	1796	1796	1796	374
398	20240718	130500	59963475	1796	1796	1796	1796	105
399	20240718	130400	59774895	1797	1797	1797	1797	2
400	20240718	130300	59771301	1797	1798	1798	1797	146
401	20240718	130200	59508935	1797	1797	1797	1797	0
402	20240718	130100	59508935	1797	1797	1797	1797	0
403	20240718	130000	59508935	1797	1797	1797	1797	0
404	20240718	125900	59508935	1797	1797	1797	1797	1
405	20240718	125800	59507138	1797	1800	1800	1797	2000
406	20240718	125700	55912241	1800	1800	1800	1800	0
407	20240718	125600	55912241	1800	1800	1800	1800	0
408	20240718	125500	55912241	1800	1800	1800	1800	1823
409	20240718	125400	52630841	1800	1800	1800	1800	0
410	20240718	125300	52630841	1800	1800	1800	1800	0
411	20240718	125200	52630841	1800	1800	1800	1800	0
412	20240718	125100	52630841	1800	1800	1800	1800	938
413	20240718	125000	50942441	1801	1801	1801	1801	0
414	20240718	124900	50942441	1801	1801	1801	1801	260
415	20240718	124800	50474181	1801	1801	1801	1801	7
416	20240718	124700	50461574	1801	1801	1801	1801	0
417	20240718	124600	50461574	1801	1800	1801	1800	70
418	20240718	124500	50335554	1801	1801	1801	1801	10
419	20240718	124400	50317544	1801	1801	1801	1801	0
420	20240718	124300	50317544	1801	1801	1801	1801	400
421	20240718	124200	49597144	1801	1801	1801	1801	0
422	20240718	124100	49597144	1801	1801	1801	1801	0
423	20240718	124000	49597144	1801	1800	1801	1800	3025
424	20240718	123900	44151345	1800	1800	1800	1800	0
425	20240718	123800	44151345	1800	1800	1800	1800	7
426	20240718	123700	44138745	1800	1800	1800	1800	1000
427	20240718	123600	42338745	1800	1800	1800	1800	0
428	20240718	123500	42338745	1800	1799	1800	1799	841
429	20240718	123400	40824953	1799	1799	1799	1799	0
430	20240718	123300	40824953	1799	1799	1799	1799	2
431	20240718	123200	40821355	1799	1799	1799	1799	159
432	20240718	123100	40535314	1798	1798	1798	1798	0
433	20240718	123000	40535314	1798	1798	1798	1798	0
434	20240718	122900	40535314	1798	1798	1798	1798	0
435	20240718	122800	40535314	1798	1798	1798	1798	0
436	20240718	122700	40535314	1798	1798	1798	1798	0
437	20240718	122600	40535314	1798	1798	1798	1798	0
438	20240718	122500	40535314	1798	1798	1798	1798	1
439	20240718	122400	40533516	1798	1798	1798	1798	0
440	20240718	122300	40533516	1798	1798	1798	1798	0
441	20240718	122200	40533516	1798	1798	1798	1798	0
442	20240718	122100	40533516	1798	1798	1798	1798	0
443	20240718	122000	40533516	1798	1798	1798	1798	16
444	20240718	121900	40504748	1799	1799	1799	1799	2
445	20240718	121800	40501150	1799	1799	1799	1799	0
446	20240718	121700	40501150	1799	1799	1799	1799	0
447	20240718	121600	40501150	1799	1799	1799	1799	0
448	20240718	121500	40501150	1799	1799	1799	1799	0
449	20240718	121400	40501150	1799	1799	1799	1799	0
450	20240718	121300	40501150	1799	1799	1799	1799	100
451	20240718	121200	40321250	1799	1799	1799	1799	0
452	20240718	121100	40321250	1799	1799	1799	1799	0
453	20240718	121000	40321250	1799	1799	1799	1799	0
454	20240718	120900	40321250	1799	1799	1799	1799	0
455	20240718	120800	40321250	1799	1799	1799	1799	10
456	20240718	120700	40303260	1799	1799	1799	1799	3
457	20240718	120600	40297863	1799	1799	1799	1799	227
458	20240718	120500	39889490	1799	1799	1799	1799	50
459	20240718	120400	39799540	1799	1799	1799	1799	50
460	20240718	120300	39709590	1799	1799	1799	1799	100
461	20240718	120200	39529690	1800	1800	1800	1800	0
462	20240718	120100	39529690	1800	1800	1800	1800	0
463	20240718	120000	39529690	1800	1800	1800	1800	0
464	20240718	115900	39529690	1800	1800	1800	1800	0
465	20240718	115800	39529690	1800	1799	1800	1799	4
466	20240718	115700	39522493	1799	1799	1799	1799	0
467	20240718	115600	39522493	1799	1799	1799	1799	0
468	20240718	115500	39522493	1799	1799	1799	1799	40
469	20240718	115400	39450533	1800	1800	1800	1800	0
470	20240718	115300	39450533	1800	1800	1800	1800	0
471	20240718	115200	39450533	1800	1800	1800	1800	0
472	20240718	115100	39450533	1800	1800	1800	1800	0
473	20240718	115000	39450533	1800	1800	1800	1800	0
474	20240718	114900	39450533	1800	1799	1800	1799	3
475	20240718	114800	39445134	1799	1799	1799	1799	0
476	20240718	114700	39445134	1799	1799	1799	1799	0
477	20240718	114600	39445134	1799	1799	1799	1799	0
478	20240718	114500	39445134	1799	1799	1799	1799	0
479	20240718	114400	39445134	1799	1799	1799	1799	100
480	20240718	114300	39265234	1799	1799	1799	1799	0
481	20240718	114200	39265234	1799	1799	1799	1799	0
482	20240718	114100	39265234	1799	1799	1799	1799	0
483	20240718	114000	39265234	1799	1799	1799	1799	0
484	20240718	113900	39265234	1799	1799	1799	1799	0
485	20240718	113800	39265234	1799	1799	1799	1799	90
486	20240718	113700	39103324	1799	1799	1799	1799	0
487	20240718	113600	39103324	1799	1799	1799	1799	0
488	20240718	113500	39103324	1799	1799	1799	1799	0
489	20240718	113400	39103324	1799	1799	1799	1799	0
490	20240718	113300	39103324	1799	1799	1799	1799	0
491	20240718	113200	39103324	1799	1799	1799	1799	0
492	20240718	113100	39103324	1799	1799	1799	1799	0
493	20240718	113000	39103324	1799	1799	1799	1799	40
494	20240718	112900	39031364	1800	1800	1800	1800	0
495	20240718	112800	39031364	1800	1800	1800	1800	0
496	20240718	112700	39031364	1800	1800	1800	1800	0
497	20240718	112600	39031364	1800	1800	1800	1800	0
498	20240718	112500	39031364	1800	1800	1800	1800	2
499	20240718	112400	39027764	1800	1800	1800	1800	2
500	20240718	112300	39024164	1799	1799	1799	1799	0
501	20240718	112200	39024164	1799	1799	1799	1799	0
502	20240718	112100	39024164	1799	1800	1800	1799	421
503	20240718	112000	38266784	1799	1799	1799	1799	0
504	20240718	111900	38266784	1799	1799	1799	1799	224
505	20240718	111800	37863808	1799	1799	1799	1799	0
506	20240718	111700	37863808	1799	1799	1799	1799	0
507	20240718	111600	37863808	1799	1799	1799	1799	1
508	20240718	111500	37862009	1799	1799	1799	1799	0
509	20240718	111400	37862009	1799	1799	1799	1799	0
510	20240718	111300	37862009	1799	1799	1799	1799	0
511	20240718	111200	37862009	1799	1799	1799	1799	330
512	20240718	111100	37268339	1799	1799	1799	1799	40
513	20240718	111000	37196379	1800	1800	1800	1800	0
514	20240718	110900	37196379	1800	1800	1800	1800	0
515	20240718	110800	37196379	1800	1800	1800	1800	3
516	20240718	110700	37190979	1800	1800	1800	1800	1
517	20240718	110600	37189179	1800	1800	1800	1800	62
518	20240718	110500	37077579	1799	1799	1799	1799	0
519	20240718	110400	37077579	1799	1799	1799	1799	0
520	20240718	110300	37077579	1799	1799	1799	1799	10
521	20240718	110200	37059589	1799	1799	1799	1799	0
522	20240718	110100	37059589	1799	1799	1799	1799	0
523	20240718	110000	37059589	1799	1799	1799	1799	0
524	20240718	105900	37059589	1799	1799	1799	1799	13
525	20240718	105800	37036202	1800	1800	1800	1800	20
526	20240718	105700	37000202	1800	1800	1800	1800	0
527	20240718	105600	37000202	1800	1800	1800	1800	0
528	20240718	105500	37000202	1800	1800	1800	1800	100
529	20240718	105400	36820202	1799	1799	1799	1799	0
530	20240718	105300	36820202	1799	1799	1799	1799	0
531	20240718	105200	36820202	1799	1799	1799	1799	19
532	20240718	105100	36786021	1799	1799	1799	1799	0
533	20240718	105000	36786021	1799	1799	1799	1799	0
534	20240718	104900	36786021	1799	1799	1799	1799	0
535	20240718	104800	36786021	1799	1799	1799	1799	0
536	20240718	104700	36786021	1799	1799	1799	1799	0
537	20240718	104600	36786021	1799	1799	1799	1799	20
538	20240718	104500	36750041	1799	1799	1799	1799	1
539	20240718	104400	36748242	1800	1800	1800	1800	0
540	20240718	104300	36748242	1800	1800	1800	1800	0
541	20240718	104200	36748242	1800	1800	1800	1800	0
542	20240718	104100	36748242	1800	1800	1800	1800	0
543	20240718	104000	36748242	1800	1800	1800	1800	0
544	20240718	103900	36748242	1800	1800	1800	1800	500
545	20240718	103800	35848242	1800	1799	1800	1799	307
546	20240718	103700	35295759	1798	1798	1798	1798	0
547	20240718	103600	35295759	1798	1799	1799	1798	586
548	20240718	103500	34241555	1798	1798	1798	1798	0
549	20240718	103400	34241555	1798	1798	1798	1798	0
550	20240718	103300	34241555	1798	1798	1798	1798	1000
551	20240718	103200	32443555	1798	1798	1798	1798	0
552	20240718	103100	32443555	1798	1798	1798	1798	0
553	20240718	103000	32443555	1798	1798	1798	1798	1487
554	20240718	102900	29769929	1799	1799	1799	1799	0
555	20240718	102800	29769929	1799	1799	1799	1799	0
556	20240718	102700	29769929	1799	1799	1799	1799	3
557	20240718	102600	29764532	1799	1799	1799	1799	1
558	20240718	102500	29762733	1799	1799	1799	1799	0
559	20240718	102400	29762733	1799	1799	1799	1799	0
560	20240718	102300	29762733	1799	1799	1799	1799	201
561	20240718	102200	29401134	1799	1799	1799	1799	100
562	20240718	102100	29221234	1799	1799	1799	1799	5
563	20240718	102000	29212239	1798	1798	1798	1798	0
564	20240718	101900	29212239	1798	1798	1798	1798	0
565	20240718	101800	29212239	1798	1798	1798	1798	1
566	20240718	101700	29210441	1799	1799	1799	1799	0
567	20240718	101600	29210441	1799	1799	1799	1799	16
568	20240718	101500	29181657	1799	1799	1799	1799	0
569	20240718	101400	29181657	1799	1799	1799	1799	100
570	20240718	101300	29001757	1799	1799	1799	1799	500
571	20240718	101200	28102257	1799	1799	1799	1799	50
572	20240718	101100	28012307	1799	1799	1799	1799	0
573	20240718	101000	28012307	1799	1799	1799	1799	1
574	20240718	100900	28010508	1799	1799	1799	1799	0
575	20240718	100800	28010508	1799	1799	1799	1799	1
576	20240718	100700	28008709	1798	1799	1799	1798	17
577	20240718	100600	27978142	1799	1799	1799	1799	516
578	20240718	100500	27049858	1799	1799	1799	1799	0
579	20240718	100400	27049858	1799	1800	1800	1799	9
580	20240718	100300	27033666	1799	1799	1799	1799	0
581	20240718	100200	27033666	1799	1799	1800	1799	128
582	20240718	100100	26803298	1799	1800	1800	1799	28
583	20240718	100000	26752916	1800	1799	1800	1799	3134
584	20240718	095900	21111732	1799	1799	1799	1799	15
585	20240718	095800	21084747	1799	1798	1799	1798	108
586	20240718	095700	20890463	1799	1800	1800	1799	16
587	20240718	095600	20861678	1800	1800	1800	1798	122
588	20240718	095500	20642275	1800	1799	1800	1799	15
589	20240718	095400	20615279	1799	1799	1799	1799	498
590	20240718	095300	19719377	1799	1799	1799	1799	2
591	20240718	095200	19715779	1799	1799	1799	1799	16
592	20240718	095100	19686995	1798	1798	1798	1798	0
593	20240718	095000	19686995	1798	1799	1799	1798	20
594	20240718	094900	19651025	1799	1799	1799	1799	6
595	20240718	094800	19640231	1798	1798	1798	1798	0
596	20240718	094700	19640231	1798	1798	1798	1798	0
597	20240718	094600	19640231	1798	1798	1798	1798	0
598	20240718	094500	19640231	1798	1799	1799	1798	10
599	20240718	094400	19622250	1799	1799	1799	1799	1
600	20240718	094300	19620451	1799	1799	1799	1799	0
601	20240718	094200	19620451	1799	1800	1800	1799	326
602	20240718	094100	19033915	1799	1799	1799	1799	0
603	20240718	094000	19033915	1799	1799	1799	1799	12
604	20240718	093900	19012327	1799	1799	1799	1799	0
605	20240718	093800	19012327	1799	1799	1799	1799	20
606	20240718	093700	18976347	1799	1799	1800	1799	70
607	20240718	093600	18850373	1799	1799	1799	1799	0
608	20240718	093500	18850373	1799	1799	1800	1799	842
609	20240718	093400	17334794	1800	1799	1800	1799	35
610	20240718	093300	17271805	1799	1799	1799	1799	0
611	20240718	093200	17271805	1799	1799	1799	1799	0
612	20240718	093100	17271805	1799	1798	1799	1798	2
613	20240718	093000	17268208	1794	1794	1794	1794	100
614	20240718	092900	17088808	1800	1800	1800	1800	0
615	20240718	092800	17088808	1800	1796	1800	1796	17
616	20240718	092700	17058243	1794	1797	1797	1794	1471
617	20240718	092600	14419266	1795	1795	1795	1795	0
618	20240718	092500	14419266	1795	1795	1795	1795	0
619	20240718	092400	14419266	1795	1795	1795	1795	300
620	20240718	092300	13880766	1796	1796	1796	1796	0
621	20240718	092200	13880766	1796	1796	1796	1796	251
622	20240718	092100	13429970	1800	1800	1800	1800	1
623	20240718	092000	13428170	1799	1799	1799	1799	8
624	20240718	091900	13413778	1798	1798	1798	1798	0
625	20240718	091800	13413778	1798	1798	1798	1798	0
626	20240718	091700	13413778	1798	1798	1798	1798	1221
627	20240718	091600	11218420	1800	1796	1800	1796	514
628	20240718	091500	10295220	1796	1795	1796	1795	651
629	20240718	091400	9126375	1797	1797	1797	1797	0
630	20240718	091300	9126375	1797	1797	1797	1797	0
631	20240718	091200	9126375	1797	1797	1797	1797	0
632	20240718	091100	9126375	1797	1797	1797	1797	400
633	20240718	091000	8407575	1797	1797	1797	1797	0
634	20240718	090900	8407575	1797	1798	1798	1797	101
635	20240718	090800	8226027	1787	1787	1787	1787	0
636	20240718	090700	8226027	1787	1800	1801	1787	1902
637	20240718	090600	4804365	1800	1800	1800	1800	0
638	20240718	090500	4804365	1800	1788	1800	1788	24
639	20240718	090400	4761441	1790	1792	1800	1790	1095
640	20240718	090300	2801171	1792	1792	1792	1791	409
641	20240718	090200	2068633	1801	1801	1801	1801	102
642	20240718	090100	1884931	1792	1801	1801	1792	26
643	20240718	090000	1838330	1790	1790	1790	1790	1027