KissMeData/001390/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183400	985809550	4995	4995	4995	4995	2758
3	20240718	183300	985809550	4995	4995	4995	4995	0
4	20240718	183200	985809550	4995	4995	4995	4995	0
5	20240718	183100	985809550	4995	4995	4995	4995	0
6	20240718	183000	985809550	4995	4995	4995	4995	0
7	20240718	182900	985809550	4995	4995	4995	4995	0
8	20240718	182800	985809550	4995	4995	4995	4995	0
9	20240718	182700	985809550	4995	4995	4995	4995	0
10	20240718	182600	985809550	4995	4995	4995	4995	0
11	20240718	182500	985809550	4995	4995	4995	4995	0
12	20240718	182400	985809550	4995	4995	4995	4995	0
13	20240718	182300	985809550	4995	4995	4995	4995	0
14	20240718	182200	985809550	4995	4995	4995	4995	0
15	20240718	182100	985809550	4995	4995	4995	4995	0
16	20240718	182000	985809550	4995	4995	4995	4995	0
17	20240718	181900	985809550	4995	4995	4995	4995	0
18	20240718	181800	985809550	4995	4995	4995	4995	0
19	20240718	181700	985809550	4995	4995	4995	4995	0
20	20240718	181600	985809550	4995	4995	4995	4995	0
21	20240718	181500	985809550	4995	4995	4995	4995	0
22	20240718	181400	985809550	4995	4995	4995	4995	0
23	20240718	181300	985809550	4995	4995	4995	4995	0
24	20240718	181200	985809550	4995	4995	4995	4995	0
25	20240718	181100	985809550	4995	4995	4995	4995	0
26	20240718	181000	985809550	4995	4995	4995	4995	0
27	20240718	180900	985809550	4995	4995	4995	4995	0
28	20240718	180800	985809550	4995	4995	4995	4995	0
29	20240718	180700	985809550	4995	4995	4995	4995	0
30	20240718	180600	985809550	4995	4995	4995	4995	0
31	20240718	180500	985809550	4995	4995	4995	4995	0
32	20240718	180400	985809550	4995	4995	4995	4995	2758
33	20240718	180300	985809550	4995	4995	4995	4995	0
34	20240718	180200	985809550	4995	4995	4995	4995	0
35	20240718	180100	985809550	4995	4995	4995	4995	0
36	20240718	180000	985809550	4995	4995	4995	4995	0
37	20240718	175900	985809550	4995	4995	4995	4995	0
38	20240718	175800	985809550	4995	4995	4995	4995	0
39	20240718	175700	985809550	4995	4995	4995	4995	0
40	20240718	175600	985809550	4995	4995	4995	4995	0
41	20240718	175500	985809550	4995	4995	4995	4995	0
42	20240718	175400	985809550	4995	4995	4995	4995	0
43	20240718	175300	985809550	4995	4995	4995	4995	0
44	20240718	175200	985809550	4995	4995	4995	4995	0
45	20240718	175100	985809550	4995	4995	4995	4995	0
46	20240718	175000	985809550	4995	4995	4995	4995	0
47	20240718	174900	985809550	4995	4995	4995	4995	0
48	20240718	174800	985809550	4995	4995	4995	4995	0
49	20240718	174700	985809550	4995	4995	4995	4995	0
50	20240718	174600	985809550	4995	4995	4995	4995	0
51	20240718	174500	985809550	4995	4995	4995	4995	0
52	20240718	174400	985809550	4995	4995	4995	4995	0
53	20240718	174300	985809550	4995	4995	4995	4995	0
54	20240718	174200	985809550	4995	4995	4995	4995	0
55	20240718	174100	985809550	4995	4995	4995	4995	0
56	20240718	174000	985809550	4995	4995	4995	4995	0
57	20240718	173900	985809550	4995	4995	4995	4995	0
58	20240718	173800	985809550	4995	4995	4995	4995	0
59	20240718	173700	985809550	4995	4995	4995	4995	0
60	20240718	173600	985809550	4995	4995	4995	4995	0
61	20240718	173500	985809550	4995	4995	4995	4995	0
62	20240718	173400	985809550	4995	4995	4995	4995	2758
63	20240718	173300	985809550	4995	4995	4995	4995	0
64	20240718	173200	985809550	4995	4995	4995	4995	0
65	20240718	173100	985809550	4995	4995	4995	4995	0
66	20240718	173000	985809550	4995	4995	4995	4995	0
67	20240718	172900	985809550	4995	4995	4995	4995	0
68	20240718	172800	985809550	4995	4995	4995	4995	0
69	20240718	172700	985809550	4995	4995	4995	4995	0
70	20240718	172600	985809550	4995	4995	4995	4995	0
71	20240718	172500	985809550	4995	4995	4995	4995	0
72	20240718	172400	985809550	4995	4995	4995	4995	0
73	20240718	172300	985809550	4995	4995	4995	4995	0
74	20240718	172200	985809550	4995	4995	4995	4995	0
75	20240718	172100	985809550	4995	4995	4995	4995	0
76	20240718	172000	985809550	4995	4995	4995	4995	0
77	20240718	171900	985809550	4995	4995	4995	4995	0
78	20240718	171800	985809550	4995	4995	4995	4995	0
79	20240718	171700	985809550	4995	4995	4995	4995	0
80	20240718	171600	985809550	4995	4995	4995	4995	0
81	20240718	171500	985809550	4995	4995	4995	4995	0
82	20240718	171400	985809550	4995	4995	4995	4995	0
83	20240718	171300	985809550	4995	4995	4995	4995	0
84	20240718	171200	985809550	4995	4995	4995	4995	0
85	20240718	171100	985809550	4995	4995	4995	4995	0
86	20240718	171000	985809550	4995	4995	4995	4995	0
87	20240718	170900	985809550	4995	4995	4995	4995	0
88	20240718	170800	985809550	4995	4995	4995	4995	0
89	20240718	170700	985809550	4995	4995	4995	4995	0
90	20240718	170600	985809550	4995	4995	4995	4995	0
91	20240718	170500	985809550	4995	4995	4995	4995	0
92	20240718	170400	985809550	4995	4995	4995	4995	2758
93	20240718	170300	985809550	4995	4995	4995	4995	0
94	20240718	170200	985809550	4995	4995	4995	4995	0
95	20240718	170100	985809550	4995	4995	4995	4995	0
96	20240718	170000	985809550	4995	4995	4995	4995	0
97	20240718	165900	985809550	4995	4995	4995	4995	0
98	20240718	165800	985809550	4995	4995	4995	4995	0
99	20240718	165700	985809550	4995	4995	4995	4995	0
100	20240718	165600	985809550	4995	4995	4995	4995	0
101	20240718	165500	985809550	4995	4995	4995	4995	0
102	20240718	165400	985809550	4995	4995	4995	4995	0
103	20240718	165300	985809550	4995	4995	4995	4995	0
104	20240718	165200	985809550	4995	4995	4995	4995	0
105	20240718	165100	985809550	4995	4995	4995	4995	0
106	20240718	165000	985809550	4995	4995	4995	4995	0
107	20240718	164900	985809550	4995	4995	4995	4995	0
108	20240718	164800	985809550	4995	4995	4995	4995	0
109	20240718	164700	985809550	4995	4995	4995	4995	0
110	20240718	164600	985809550	4995	4995	4995	4995	0
111	20240718	164500	985809550	4995	4995	4995	4995	0
112	20240718	164400	985809550	4995	4995	4995	4995	0
113	20240718	164300	985809550	4995	4995	4995	4995	0
114	20240718	164200	985809550	4995	4995	4995	4995	0
115	20240718	164100	985809550	4995	4995	4995	4995	0
116	20240718	164000	985809550	4995	4995	4995	4995	0
117	20240718	163900	985809550	4995	4995	4995	4995	0
118	20240718	163800	985809550	4995	4995	4995	4995	0
119	20240718	163700	985809550	4995	4995	4995	4995	0
120	20240718	163600	985809550	4995	4995	4995	4995	0
121	20240718	163500	985809550	4995	4995	4995	4995	0
122	20240718	163400	985809550	4995	4995	4995	4995	2758
123	20240718	163300	985809550	4995	4995	4995	4995	0
124	20240718	163200	985809550	4995	4995	4995	4995	0
125	20240718	163100	985809550	4995	4995	4995	4995	0
126	20240718	163000	985809550	4995	4995	4995	4995	0
127	20240718	162900	985809550	4995	4995	4995	4995	0
128	20240718	162800	985809550	4995	4995	4995	4995	0
129	20240718	162700	985809550	4995	4995	4995	4995	0
130	20240718	162600	985809550	4995	4995	4995	4995	0
131	20240718	162500	985809550	4995	4995	4995	4995	0
132	20240718	162400	985809550	4995	4995	4995	4995	0
133	20240718	162300	985809550	4995	4995	4995	4995	0
134	20240718	162200	985809550	4995	4995	4995	4995	0
135	20240718	162100	985809550	4995	4995	4995	4995	0
136	20240718	162000	985809550	4995	4995	4995	4995	0
137	20240718	161900	985809550	4995	4995	4995	4995	0
138	20240718	161800	985809550	4995	4995	4995	4995	0
139	20240718	161700	985809550	4995	4995	4995	4995	0
140	20240718	161600	985809550	4995	4995	4995	4995	0
141	20240718	161500	985809550	4995	4995	4995	4995	0
142	20240718	161400	985809550	4995	4995	4995	4995	0
143	20240718	161300	985809550	4995	4995	4995	4995	0
144	20240718	161200	985809550	4995	4995	4995	4995	0
145	20240718	161100	985809550	4995	4995	4995	4995	0
146	20240718	161000	985809550	4995	4995	4995	4995	0
147	20240718	160900	985809550	4995	4995	4995	4995	0
148	20240718	160800	985809550	4995	4995	4995	4995	0
149	20240718	160700	985809550	4995	4995	4995	4995	0
150	20240718	160600	985809550	4995	4995	4995	4995	0
151	20240718	160500	985809550	4995	4995	4995	4995	0
152	20240718	160400	985809550	4995	4995	4995	4995	2758
153	20240718	160300	985809550	4995	4995	4995	4995	0
154	20240718	160200	985809550	4995	4995	4995	4995	0
155	20240718	160100	985809550	4995	4995	4995	4995	0
156	20240718	160000	985809550	4995	4995	4995	4995	0
157	20240718	155900	985809550	4995	4995	4995	4995	0
158	20240718	155800	985809550	4995	4995	4995	4995	0
159	20240718	155700	985809550	4995	4995	4995	4995	0
160	20240718	155600	985809550	4995	4995	4995	4995	0
161	20240718	155500	985809550	4995	4995	4995	4995	0
162	20240718	155400	985809550	4995	4995	4995	4995	0
163	20240718	155300	985809550	4995	4995	4995	4995	0
164	20240718	155200	985809550	4995	4995	4995	4995	0
165	20240718	155100	985809550	4995	4995	4995	4995	0
166	20240718	155000	985809550	4995	4995	4995	4995	0
167	20240718	154900	985809550	4995	4995	4995	4995	0
168	20240718	154800	985809550	4995	4995	4995	4995	0
169	20240718	154700	985809550	4995	4995	4995	4995	0
170	20240718	154600	985809550	4995	4995	4995	4995	0
171	20240718	154500	985809550	4995	4995	4995	4995	0
172	20240718	154400	985809550	4995	4995	4995	4995	0
173	20240718	154300	985809550	4995	4995	4995	4995	0
174	20240718	154200	985809550	4995	4995	4995	4995	0
175	20240718	154100	985809550	4995	4995	4995	4995	0
176	20240718	154000	985809550	4995	4995	4995	4995	0
177	20240718	153900	985809550	4995	4995	4995	4995	0
178	20240718	153800	985809550	4995	4995	4995	4995	0
179	20240718	153700	985809550	4995	4995	4995	4995	0
180	20240718	153600	985809550	4995	4995	4995	4995	0
181	20240718	153500	985809550	4995	4995	4995	4995	0
182	20240718	153400	985809550	4995	4995	4995	4995	2758
183	20240718	153300	985809550	4995	4995	4995	4995	0
184	20240718	153200	985809550	4995	4995	4995	4995	0
185	20240718	153100	985809550	4995	4995	4995	4995	0
186	20240718	153000	985809550	4995	4995	4995	4995	2758
187	20240718	152900	972033340	4990	4990	4990	4990	0
188	20240718	152800	972033340	4990	4990	4990	4990	0
189	20240718	152700	972033340	4990	4990	4990	4990	0
190	20240718	152600	972033340	4990	4990	4990	4990	0
191	20240718	152500	972033340	4990	4990	4990	4990	0
192	20240718	152400	972033340	4990	4990	4990	4990	0
193	20240718	152300	972033340	4990	4990	4990	4990	0
194	20240718	152200	972033340	4990	4990	4990	4990	0
195	20240718	152100	972033340	4990	4990	4990	4990	0
196	20240718	152000	972033340	4990	4990	4990	4990	0
197	20240718	151900	972033340	4990	4980	4990	4970	654
198	20240718	151800	968777005	4980	4980	4980	4980	357
199	20240718	151700	966999145	4985	4985	4985	4985	1
200	20240718	151600	966994160	4990	4980	4990	4980	222
201	20240718	151500	965888565	4980	4980	4980	4980	1
202	20240718	151400	965883585	4975	4975	4975	4975	137
203	20240718	151300	965202010	4975	4975	4975	4975	47
204	20240718	151200	964968185	4985	4985	4985	4985	0
205	20240718	151100	964968185	4985	4985	4985	4985	1
206	20240718	151000	964963200	4975	4980	4985	4975	2146
207	20240718	150900	954276245	4980	4980	4980	4980	41
208	20240718	150800	954072065	4980	4980	4980	4980	240
209	20240718	150700	952876865	4985	4985	4985	4985	224
210	20240718	150600	951760225	4985	4985	4985	4985	1
211	20240718	150500	951755240	4990	4990	4990	4990	1
212	20240718	150400	951750250	4990	4990	4990	4990	70
213	20240718	150300	951400950	4990	4990	4990	4990	0
214	20240718	150200	951400950	4990	4985	4990	4985	21
215	20240718	150100	951296260	4985	4985	4985	4985	27
216	20240718	150000	951161665	4985	4985	4985	4985	100
217	20240718	145900	950663165	4985	4985	4985	4985	2
218	20240718	145800	950653195	4985	4985	4985	4985	1
219	20240718	145700	950648210	4965	4980	4980	4965	338
220	20240718	145600	948966795	4985	4980	4985	4980	416
221	20240718	145500	946895110	4980	4980	4980	4980	822
222	20240718	145400	942801550	4965	4980	4980	4965	2000
223	20240718	145300	932863665	4980	4985	4985	4980	129
224	20240718	145200	932221140	4985	4985	4985	4985	0
225	20240718	145100	932221140	4985	4995	4995	4985	518
226	20240718	145000	929638730	4995	4995	4995	4995	10
227	20240718	144900	929588780	5000	5000	5000	5000	1
228	20240718	144800	929583780	5000	5000	5000	5000	1
229	20240718	144700	929578780	4980	4980	4980	4980	0
230	20240718	144600	929578780	4980	4990	4990	4980	7583
231	20240718	144500	891809580	5000	5000	5000	5000	82
232	20240718	144400	891399580	5010	5010	5010	5010	6
233	20240718	144300	891369520	5010	5000	5010	5000	6
234	20240718	144200	891339510	5010	5010	5010	5010	1
235	20240718	144100	891334500	5010	5000	5010	5000	767
236	20240718	144000	887498890	4995	4995	4995	4995	1495
237	20240718	143900	880031365	5000	5000	5000	5000	20
238	20240718	143800	879931365	5000	5000	5000	5000	16
239	20240718	143700	879851365	4995	5000	5000	4995	12
240	20240718	143600	879791370	5000	5000	5000	5000	0
241	20240718	143500	879791370	5000	5000	5000	5000	110
242	20240718	143400	879241370	5010	5000	5010	5000	195
243	20240718	143300	878264450	5000	5000	5000	5000	146
244	20240718	143200	877534450	4995	4995	4995	4995	1
245	20240718	143100	877529455	4995	4995	4995	4990	353
246	20240718	143000	875766720	5000	5000	5000	5000	114
247	20240718	142900	875196720	5000	5000	5000	5000	0
248	20240718	142800	875196720	5000	5010	5010	5000	615
249	20240718	142700	872121570	5000	5000	5000	5000	627
250	20240718	142600	868986570	5000	5000	5000	5000	300
251	20240718	142500	867486570	5000	5000	5000	5000	0
252	20240718	142400	867486570	5000	5000	5000	5000	610
253	20240718	142300	864436570	5010	5010	5010	5010	0
254	20240718	142200	864436570	5010	5010	5010	5000	2010
255	20240718	142100	854386520	5010	5010	5010	5010	600
256	20240718	142000	851380520	5000	5010	5010	5000	162
257	20240718	141900	850570500	5010	5000	5010	5000	178
258	20240718	141800	849680470	5000	5000	5000	5000	1911
259	20240718	141700	840125470	5010	5010	5010	5010	1
260	20240718	141600	840120460	5000	5010	5010	5000	114
261	20240718	141500	839550320	5000	5010	5010	5000	15
262	20240718	141400	839475220	5000	5000	5000	5000	226
263	20240718	141300	838345220	5000	5000	5000	5000	200
264	20240718	141200	837345220	5000	5000	5000	5000	2900
265	20240718	141100	822845220	4990	4995	4995	4990	729
266	20240718	141000	819207010	5000	4985	5000	4985	475
267	20240718	140900	816836965	4985	4980	4985	4980	305
268	20240718	140800	815317480	4980	4980	4980	4980	10
269	20240718	140700	815267680	4980	4980	4980	4980	12
270	20240718	140600	815207920	4980	4980	4980	4980	2
271	20240718	140500	815197960	4975	4975	4975	4975	700
272	20240718	140400	811715460	4980	4975	4980	4975	285
273	20240718	140300	810297580	4970	4970	4970	4970	4
274	20240718	140200	810277700	4975	4975	4975	4975	0
275	20240718	140100	810277700	4975	4975	4975	4975	0
276	20240718	140000	810277700	4975	4975	4975	4975	7
277	20240718	135900	810242875	4975	4975	4975	4975	0
278	20240718	135800	810242875	4975	4960	4975	4960	2
279	20240718	135700	810232940	4975	4975	4975	4975	1
280	20240718	135600	810227965	4970	4960	4970	4960	805
281	20240718	135500	806232115	4960	4970	4970	4960	2018
282	20240718	135400	796221850	4965	4965	4965	4965	0
283	20240718	135300	796221850	4965	4965	4965	4965	0
284	20240718	135200	796221850	4965	4965	4965	4965	19
285	20240718	135100	796127515	4965	4970	4970	4965	70
286	20240718	135000	795779865	4960	4960	4960	4960	0
287	20240718	134900	795779865	4960	4960	4960	4960	0
288	20240718	134800	795779865	4960	4960	4960	4960	0
289	20240718	134700	795779865	4960	4970	4970	4960	2000
290	20240718	134600	785852400	4975	4975	4975	4975	0
291	20240718	134500	785852400	4975	4975	4975	4975	3
292	20240718	134400	785837475	4970	4970	4970	4970	0
293	20240718	134300	785837475	4970	4970	4970	4970	197
294	20240718	134200	784858385	4970	4980	4980	4970	929
295	20240718	134100	780236620	4985	4985	4985	4985	0
296	20240718	134000	780236620	4985	4985	4985	4985	0
297	20240718	133900	780236620	4985	4985	4985	4985	0
298	20240718	133800	780236620	4985	4985	4985	4985	28
299	20240718	133700	780097040	4980	4980	4980	4980	302
300	20240718	133600	778593080	4975	4970	4975	4970	2041
301	20240718	133500	768439690	4970	4970	4970	4970	303
302	20240718	133400	766933780	4970	4970	4970	4970	0
303	20240718	133300	766933780	4970	4970	4970	4970	35
304	20240718	133200	766759830	4970	4970	4970	4970	0
305	20240718	133100	766759830	4970	4970	4970	4970	10
306	20240718	133000	766710130	4970	4970	4970	4970	1257
307	20240718	132900	760462840	4975	4975	4975	4975	260
308	20240718	132800	759169340	4985	4985	4985	4985	0
309	20240718	132700	759169340	4985	4970	4985	4970	255
310	20240718	132600	757901975	4970	4975	4975	4970	688
311	20240718	132500	754480115	4970	4970	4970	4970	0
312	20240718	132400	754480115	4970	4970	4970	4970	0
313	20240718	132300	754480115	4970	4970	4970	4970	0
314	20240718	132200	754480115	4970	4980	4980	4970	458
315	20240718	132100	752199285	4985	4985	4985	4985	13
316	20240718	132000	752134480	4985	4985	4985	4985	50
317	20240718	131900	751885230	4985	4985	4985	4985	0
318	20240718	131800	751885230	4985	4985	4985	4985	0
319	20240718	131700	751885230	4985	4980	4985	4980	756
320	20240718	131600	748117800	4980	4980	4980	4980	90
321	20240718	131500	747669600	4980	4980	4980	4980	0
322	20240718	131400	747669600	4980	4980	4980	4980	0
323	20240718	131300	747669600	4980	4980	4980	4980	0
324	20240718	131200	747669600	4980	4980	4985	4980	202
325	20240718	131100	746663630	4980	4985	4985	4980	858
326	20240718	131000	742386515	4985	4985	4985	4985	0
327	20240718	130900	742386515	4985	4985	4985	4985	255
328	20240718	130800	741115340	4990	4990	4990	4990	1
329	20240718	130700	741110350	4985	4985	4985	4985	13
330	20240718	130600	741045545	4985	4985	4985	4985	0
331	20240718	130500	741045545	4985	4985	4985	4985	0
332	20240718	130400	741045545	4985	4985	4985	4985	0
333	20240718	130300	741045545	4985	4985	4985	4985	27
334	20240718	130200	740910950	4985	4985	4985	4985	358
335	20240718	130100	739126320	4985	4985	4985	4985	4
336	20240718	130000	739106380	4985	4985	4985	4985	0
337	20240718	125900	739106380	4985	4985	4985	4985	2
338	20240718	125800	739096410	4965	4965	4965	4965	986
339	20240718	125700	734200920	4965	4985	4985	4965	5112
340	20240718	125600	708813820	4985	4985	4985	4985	1
341	20240718	125500	708808835	4990	4990	4990	4990	1
342	20240718	125400	708803845	4965	4980	4980	4965	1000
343	20240718	125300	703833905	4990	4990	4990	4990	2
344	20240718	125200	703823925	4990	4990	4990	4990	306
345	20240718	125100	702296985	4980	4990	4990	4980	2210
346	20240718	125000	691280705	4990	4990	4990	4990	500
347	20240718	124900	688785705	4995	4995	4995	4995	10
348	20240718	124800	688735755	4995	5000	5000	4995	344
349	20240718	124700	687016270	5010	5000	5010	5000	14
350	20240718	124600	686946250	5010	5010	5010	5010	0
351	20240718	124500	686946250	5010	5010	5010	5010	0
352	20240718	124400	686946250	5010	5010	5010	5010	0
353	20240718	124300	686946250	5010	5000	5010	5000	88
354	20240718	124200	686506150	5010	5010	5010	5010	0
355	20240718	124100	686506150	5010	5010	5010	5010	1
356	20240718	124000	686501140	5000	5000	5000	5000	0
357	20240718	123900	686501140	5000	5000	5000	5000	63
358	20240718	123800	686186140	4995	5000	5000	4995	261
359	20240718	123700	684881375	5000	5000	5000	5000	347
360	20240718	123600	683146375	5010	5010	5010	5010	10
361	20240718	123500	683096275	5010	5010	5010	5010	0
362	20240718	123400	683096275	5010	5010	5010	5010	20
363	20240718	123300	682996075	5000	5000	5000	5000	60
364	20240718	123200	682696075	5010	5000	5010	5000	43
365	20240718	123100	682480795	5020	5020	5020	5020	0
366	20240718	123000	682480795	5020	5010	5020	5010	1261
367	20240718	122900	676157805	5010	5010	5010	5010	0
368	20240718	122800	676157805	5010	5000	5010	5000	93
369	20240718	122700	675692795	5000	5000	5000	5000	0
370	20240718	122600	675692795	5000	5000	5000	5000	442
371	20240718	122500	673482795	5010	5000	5010	5000	191
372	20240718	122400	672526925	5000	5000	5000	5000	4
373	20240718	122300	672506925	4990	4990	4990	4990	0
374	20240718	122200	672506925	4990	5000	5010	4990	1212
375	20240718	122100	666453775	5000	5000	5000	5000	0
376	20240718	122000	666453775	5000	5000	5000	5000	214
377	20240718	121900	665383775	5010	5010	5010	5010	0
378	20240718	121800	665383775	5010	5010	5010	5010	100
379	20240718	121700	664882775	5010	5010	5010	5010	343
380	20240718	121600	663164345	5020	5020	5020	5020	0
381	20240718	121500	663164345	5020	5020	5020	5020	0
382	20240718	121400	663164345	5020	5020	5020	5020	0
383	20240718	121300	663164345	5020	5010	5020	5010	1196
384	20240718	121200	657171845	5010	5010	5010	5010	27
385	20240718	121100	657036575	5000	5000	5000	5000	350
386	20240718	121000	655286575	5010	5010	5010	5010	0
387	20240718	120900	655286575	5010	5010	5010	5010	401
388	20240718	120800	653277565	5000	5000	5000	5000	14
389	20240718	120700	653207565	5000	4995	5000	4995	754
390	20240718	120600	649438850	4995	4995	4995	4995	0
391	20240718	120500	649438850	4995	4995	4995	4995	0
392	20240718	120400	649438850	4995	4995	4995	4995	258
393	20240718	120300	648150140	4995	4995	4995	4995	0
394	20240718	120200	648150140	4995	5000	5000	4995	29
395	20240718	120100	648005280	4995	4995	4995	4995	0
396	20240718	120000	648005280	4995	4995	4995	4995	0
397	20240718	115900	648005280	4995	4995	4995	4995	0
398	20240718	115800	648005280	4995	4995	4995	4995	0
399	20240718	115700	648005280	4995	5000	5000	4995	1927
400	20240718	115600	638371865	5010	5010	5010	5010	1
401	20240718	115500	638366855	5000	5000	5000	5000	31
402	20240718	115400	638211855	5010	5010	5010	5010	4
403	20240718	115300	638191815	5010	5010	5010	5010	0
404	20240718	115200	638191815	5010	5010	5010	5010	100
405	20240718	115100	637690815	5010	5010	5010	5000	708
406	20240718	115000	634144805	5010	5010	5010	5010	100
407	20240718	114900	633643805	5010	5010	5010	5010	400
408	20240718	114800	631639805	5000	5000	5000	5000	0
409	20240718	114700	631639805	5000	5000	5000	5000	107
410	20240718	114600	631104805	5010	5010	5010	5010	7
411	20240718	114500	631069735	5010	5010	5010	5010	421
412	20240718	114400	628960525	5000	5000	5000	5000	105
413	20240718	114300	628435525	5000	5000	5000	5000	0
414	20240718	114200	628435525	5000	5000	5000	5000	50
415	20240718	114100	628185525	5010	5010	5010	5010	1
416	20240718	114000	628180515	5000	5000	5000	5000	0
417	20240718	113900	628180515	5000	5000	5000	5000	209
418	20240718	113800	627135515	5000	5000	5000	5000	0
419	20240718	113700	627135515	5000	5000	5000	5000	0
420	20240718	113600	627135515	5000	5000	5000	4995	2967
421	20240718	113500	612302845	5000	5000	5000	5000	1304
422	20240718	113400	605782845	5010	5010	5020	5010	1731
423	20240718	113300	597110525	5010	5020	5020	5010	1289
424	20240718	113200	590640075	5020	5010	5020	5010	102
425	20240718	113100	590129045	5010	5010	5010	5010	74
426	20240718	113000	589758305	5010	5010	5010	5010	574
427	20240718	112900	586882565	5010	5010	5010	5010	250
428	20240718	112800	585630065	5020	5020	5020	5010	321
429	20240718	112700	584021645	5020	5020	5020	5020	0
430	20240718	112600	584021645	5020	5020	5020	5020	0
431	20240718	112500	584021645	5020	5020	5020	5020	1
432	20240718	112400	584016625	5010	5010	5010	5010	2
433	20240718	112300	584006605	5020	5020	5020	5020	145
434	20240718	112200	583278705	5020	5020	5020	5020	101
435	20240718	112100	582771685	5020	5020	5020	5020	519
436	20240718	112000	580166305	5020	5020	5020	5020	55
437	20240718	111900	579890205	5020	5010	5020	5010	360
438	20240718	111800	578085005	5010	5010	5010	5010	108
439	20240718	111700	577543925	5010	5010	5010	5010	0
440	20240718	111600	577543925	5010	5010	5010	5010	2
441	20240718	111500	577533905	5010	5010	5010	5010	0
442	20240718	111400	577533905	5010	5010	5010	5010	0
443	20240718	111300	577533905	5010	5020	5020	5010	202
444	20240718	111200	576520885	5020	5020	5020	5020	0
445	20240718	111100	576520885	5020	5010	5020	5010	3147
446	20240718	111000	560754215	5010	5010	5010	5010	0
447	20240718	110900	560754215	5010	5020	5020	5010	3
448	20240718	110800	560739175	5010	5010	5020	5010	521
449	20240718	110700	558128955	5020	5020	5030	5020	192
450	20240718	110600	557165105	5020	5020	5020	5020	147
451	20240718	110500	556427165	5030	5020	5030	5020	344
452	20240718	110400	554699285	5010	5010	5020	5010	188
453	20240718	110300	553757395	5020	5020	5020	5010	96
454	20240718	110200	553276175	5020	5020	5020	5020	1981
455	20240718	110100	543331555	5020	5030	5030	5020	844
456	20240718	110000	539086795	5030	5030	5030	5030	611
457	20240718	105900	536013465	5040	5030	5040	5030	11
458	20240718	105800	535958035	5040	5040	5040	5030	224
459	20240718	105700	534829085	5040	5030	5040	5020	1331
460	20240718	105600	528134435	5040	5040	5040	5040	22
461	20240718	105500	528023555	5040	5030	5040	5030	1048
462	20240718	105400	522741645	5030	5030	5030	5030	48
463	20240718	105300	522500205	5040	5040	5040	5040	0
464	20240718	105200	522500205	5040	5030	5040	5030	105
465	20240718	105100	521971055	5030	5030	5030	5030	313
466	20240718	105000	520396665	5030	5030	5030	5030	603
467	20240718	104900	517363575	5030	5030	5030	5030	200
468	20240718	104800	516357575	5030	5030	5030	5030	1743
469	20240718	104700	507590285	5030	5030	5030	5030	105
470	20240718	104600	507062135	5030	5030	5030	5030	219
471	20240718	104500	505960565	5030	5040	5040	5030	14
472	20240718	104400	505890095	5050	5050	5050	5030	470
473	20240718	104300	503517595	5050	5060	5060	5040	1475
474	20240718	104200	496068945	5060	5060	5060	5060	1003
475	20240718	104100	490993765	5060	5050	5070	5050	1874
476	20240718	104000	481501715	5050	5070	5070	5050	1382
477	20240718	103900	474500695	5060	5060	5070	5060	4313
478	20240718	103800	452669675	5060	5040	5070	5030	6111
479	20240718	103700	421797705	5030	5020	5030	5020	1165
480	20240718	103600	415938755	5020	5020	5020	5020	1127
481	20240718	103500	410281215	5010	5020	5020	5010	64
482	20240718	103400	409959985	5020	5010	5020	5010	60
483	20240718	103300	409659285	5010	5010	5010	5010	258
484	20240718	103200	408366705	5010	5010	5010	5010	377
485	20240718	103100	406477935	5010	5010	5010	5010	753
486	20240718	103000	402705405	5000	5000	5000	5000	609
487	20240718	102900	399660405	5000	5000	5000	5000	203
488	20240718	102800	398645405	5000	4990	5000	4990	261
489	20240718	102700	397341755	4990	4995	4995	4990	35
490	20240718	102600	397166935	5000	5000	5000	5000	266
491	20240718	102500	395836935	5000	4995	5000	4995	791
492	20240718	102400	391882100	4995	4980	5000	4980	4315
493	20240718	102300	370364245	4980	4975	4980	4975	1340
494	20240718	102200	363695000	4975	4960	4975	4960	2236
495	20240718	102100	352588290	4965	4965	4965	4965	2
496	20240718	102000	352578360	4965	4955	4965	4955	194
497	20240718	101900	351616500	4950	4950	4950	4945	239
498	20240718	101800	350434150	4945	4945	4945	4945	500
499	20240718	101700	347961650	4955	4955	4955	4955	0
500	20240718	101600	347961650	4955	4960	4960	4945	750
501	20240718	101500	344245750	4960	4960	4960	4960	374
502	20240718	101400	342390710	4960	4955	4960	4955	721
503	20240718	101300	338816060	4950	4945	4950	4945	422
504	20240718	101200	336727370	4940	4935	4940	4935	1396
505	20240718	101100	329835935	4940	4940	4940	4940	12
506	20240718	101000	329776655	4940	4940	4940	4940	779
507	20240718	100900	325928395	4940	4940	4940	4940	535
508	20240718	100800	323285495	4940	4945	4945	4940	850
509	20240718	100700	319083980	4950	4950	4950	4950	200
510	20240718	100600	318093980	4950	4950	4950	4950	193
511	20240718	100500	317138630	4950	4950	4950	4950	103
512	20240718	100400	316628780	4955	4950	4960	4945	602
513	20240718	100300	313649615	4945	4950	4950	4945	172
514	20240718	100200	312798565	4955	4945	4955	4945	301
515	20240718	100100	311309110	4950	4950	4950	4950	460
516	20240718	100000	309032110	4950	4950	4950	4950	337
517	20240718	095900	307363960	4950	4950	4950	4950	0
518	20240718	095800	307363960	4950	4945	4950	4945	826
519	20240718	095700	303275465	4945	4950	4950	4945	44
520	20240718	095600	303057870	4945	4945	4945	4945	3
521	20240718	095500	303043035	4945	4945	4945	4945	178
522	20240718	095400	302162825	4945	4940	4945	4940	41
523	20240718	095300	301960275	4940	4940	4940	4940	1
524	20240718	095200	301955335	4940	4940	4940	4935	1474
525	20240718	095100	294678620	4945	4945	4945	4945	1
526	20240718	095000	294673675	4940	4940	4940	4940	485
527	20240718	094900	292277775	4940	4940	4940	4940	2
528	20240718	094800	292267895	4935	4940	4940	4935	774
529	20240718	094700	288446670	4940	4940	4940	4940	48
530	20240718	094600	288209550	4940	4940	4940	4940	65
531	20240718	094500	287888450	4940	4940	4940	4940	104
532	20240718	094400	287374690	4945	4940	4945	4940	4
533	20240718	094300	287354920	4940	4945	4950	4940	221
534	20240718	094200	286262485	4945	4945	4945	4945	112
535	20240718	094100	285708645	4950	4950	4950	4950	320
536	20240718	094000	284124645	4950	4945	4950	4945	743
537	20240718	093900	280447370	4945	4945	4945	4945	82
538	20240718	093800	280041880	4950	4945	4950	4945	791
539	20240718	093700	276126985	4945	4950	4950	4945	48
540	20240718	093600	275889620	4950	4950	4950	4950	12
541	20240718	093500	275830220	4950	4950	4950	4950	377
542	20240718	093400	273964070	4950	4945	4950	4945	804
543	20240718	093300	269985275	4950	4950	4950	4945	526
544	20240718	093200	267381600	4950	4950	4950	4950	17
545	20240718	093100	267297450	4945	4945	4945	4940	621
546	20240718	093000	264227160	4945	4945	4945	4945	88
547	20240718	092900	263792000	4940	4940	4940	4940	350
548	20240718	092800	262063000	4940	4940	4940	4940	220
549	20240718	092700	260976200	4940	4940	4945	4940	280
550	20240718	092600	259592635	4940	4940	4940	4940	547
551	20240718	092500	256890455	4940	4940	4940	4940	95
552	20240718	092400	256421155	4935	4935	4935	4930	390
553	20240718	092300	254497445	4930	4930	4930	4930	458
554	20240718	092200	252239505	4930	4910	4930	4910	55
555	20240718	092100	251968415	4925	4925	4925	4925	258
556	20240718	092000	250697765	4900	4915	4925	4900	603
557	20240718	091900	247732885	4915	4910	4925	4895	1945
558	20240718	091800	238204335	4925	4930	4930	4910	872
559	20240718	091700	233921355	4930	4905	4930	4905	715
560	20240718	091600	230409470	4905	4905	4905	4895	1115
561	20240718	091500	224942505	4900	4900	4900	4895	3191
562	20240718	091400	209321110	4895	4905	4905	4895	702
563	20240718	091300	205882315	4905	4905	4905	4905	303
564	20240718	091200	204396100	4905	4895	4905	4895	78
565	20240718	091100	204013710	4905	4905	4905	4890	143
566	20240718	091000	203313535	4900	4900	4900	4885	1446
567	20240718	090900	196244760	4900	4905	4905	4885	8249
568	20240718	090800	155857040	4905	4910	4910	4905	3068
569	20240718	090700	140803370	4910	4925	4930	4905	5161
570	20240718	090600	115453275	4945	4945	4945	4945	1
571	20240718	090500	115448330	4920	4920	4950	4915	1256
572	20240718	090400	109237060	4910	4930	4930	4910	7185
573	20240718	090300	73907250	4935	4935	4940	4920	2539
574	20240718	090200	61403265	4940	4940	4965	4940	6377
575	20240718	090100	29899595	4945	4970	4970	4945	1208
576	20240718	090000	23918350	4950	4975	4975	4950	4809