KissMeData/025820/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190800	2675304475	5030	5030	5030	5030	11640
3	20240718	190700	2675304475	5030	5030	5030	5030	0
4	20240718	190600	2675304475	5030	5030	5030	5030	0
5	20240718	190500	2675304475	5030	5030	5030	5030	0
6	20240718	190400	2675304475	5030	5030	5030	5030	0
7	20240718	190300	2675304475	5030	5030	5030	5030	0
8	20240718	190200	2675304475	5030	5030	5030	5030	0
9	20240718	190100	2675304475	5030	5030	5030	5030	0
10	20240718	190000	2675304475	5030	5030	5030	5030	0
11	20240718	185900	2675304475	5030	5030	5030	5030	0
12	20240718	185800	2675304475	5030	5030	5030	5030	0
13	20240718	185700	2675304475	5030	5030	5030	5030	0
14	20240718	185600	2675304475	5030	5030	5030	5030	0
15	20240718	185500	2675304475	5030	5030	5030	5030	0
16	20240718	185400	2675304475	5030	5030	5030	5030	0
17	20240718	185300	2675304475	5030	5030	5030	5030	0
18	20240718	185200	2675304475	5030	5030	5030	5030	0
19	20240718	185100	2675304475	5030	5030	5030	5030	0
20	20240718	185000	2675304475	5030	5030	5030	5030	0
21	20240718	184900	2675304475	5030	5030	5030	5030	0
22	20240718	184800	2675304475	5030	5030	5030	5030	0
23	20240718	184700	2675304475	5030	5030	5030	5030	0
24	20240718	184600	2675304475	5030	5030	5030	5030	0
25	20240718	184500	2675304475	5030	5030	5030	5030	0
26	20240718	184400	2675304475	5030	5030	5030	5030	0
27	20240718	184300	2675304475	5030	5030	5030	5030	0
28	20240718	184200	2675304475	5030	5030	5030	5030	0
29	20240718	184100	2675304475	5030	5030	5030	5030	0
30	20240718	184000	2675304475	5030	5030	5030	5030	0
31	20240718	183900	2675304475	5030	5030	5030	5030	0
32	20240718	183800	2675304475	5030	5030	5030	5030	11640
33	20240718	183700	2675304475	5030	5030	5030	5030	0
34	20240718	183600	2675304475	5030	5030	5030	5030	0
35	20240718	183500	2675304475	5030	5030	5030	5030	0
36	20240718	183400	2675304475	5030	5030	5030	5030	0
37	20240718	183300	2675304475	5030	5030	5030	5030	0
38	20240718	183200	2675304475	5030	5030	5030	5030	0
39	20240718	183100	2675304475	5030	5030	5030	5030	0
40	20240718	183000	2675304475	5030	5030	5030	5030	0
41	20240718	182900	2675304475	5030	5030	5030	5030	0
42	20240718	182800	2675304475	5030	5030	5030	5030	0
43	20240718	182700	2675304475	5030	5030	5030	5030	0
44	20240718	182600	2675304475	5030	5030	5030	5030	0
45	20240718	182500	2675304475	5030	5030	5030	5030	0
46	20240718	182400	2675304475	5030	5030	5030	5030	0
47	20240718	182300	2675304475	5030	5030	5030	5030	0
48	20240718	182200	2675304475	5030	5030	5030	5030	0
49	20240718	182100	2675304475	5030	5030	5030	5030	0
50	20240718	182000	2675304475	5030	5030	5030	5030	0
51	20240718	181900	2675304475	5030	5030	5030	5030	0
52	20240718	181800	2675304475	5030	5030	5030	5030	0
53	20240718	181700	2675304475	5030	5030	5030	5030	0
54	20240718	181600	2675304475	5030	5030	5030	5030	0
55	20240718	181500	2675304475	5030	5030	5030	5030	0
56	20240718	181400	2675304475	5030	5030	5030	5030	0
57	20240718	181300	2675304475	5030	5030	5030	5030	0
58	20240718	181200	2675304475	5030	5030	5030	5030	0
59	20240718	181100	2675304475	5030	5030	5030	5030	0
60	20240718	181000	2675304475	5030	5030	5030	5030	0
61	20240718	180900	2675304475	5030	5030	5030	5030	0
62	20240718	180800	2675304475	5030	5030	5030	5030	11640
63	20240718	180700	2675304475	5030	5030	5030	5030	0
64	20240718	180600	2675304475	5030	5030	5030	5030	0
65	20240718	180500	2675304475	5030	5030	5030	5030	0
66	20240718	180400	2675304475	5030	5030	5030	5030	0
67	20240718	180300	2675304475	5030	5030	5030	5030	0
68	20240718	180200	2675304475	5030	5030	5030	5030	0
69	20240718	180100	2675304475	5030	5030	5030	5030	0
70	20240718	180000	2675304475	5030	5030	5030	5030	0
71	20240718	175900	2675304475	5030	5030	5030	5030	0
72	20240718	175800	2675304475	5030	5030	5030	5030	0
73	20240718	175700	2675304475	5030	5030	5030	5030	0
74	20240718	175600	2675304475	5030	5030	5030	5030	0
75	20240718	175500	2675304475	5030	5030	5030	5030	0
76	20240718	175400	2675304475	5030	5030	5030	5030	0
77	20240718	175300	2675304475	5030	5030	5030	5030	0
78	20240718	175200	2675304475	5030	5030	5030	5030	0
79	20240718	175100	2675304475	5030	5030	5030	5030	0
80	20240718	175000	2675304475	5030	5030	5030	5030	0
81	20240718	174900	2675304475	5030	5030	5030	5030	0
82	20240718	174800	2675304475	5030	5030	5030	5030	0
83	20240718	174700	2675304475	5030	5030	5030	5030	0
84	20240718	174600	2675304475	5030	5030	5030	5030	0
85	20240718	174500	2675304475	5030	5030	5030	5030	0
86	20240718	174400	2675304475	5030	5030	5030	5030	0
87	20240718	174300	2675304475	5030	5030	5030	5030	0
88	20240718	174200	2675304475	5030	5030	5030	5030	0
89	20240718	174100	2675304475	5030	5030	5030	5030	0
90	20240718	174000	2675304475	5030	5030	5030	5030	0
91	20240718	173900	2675304475	5030	5030	5030	5030	0
92	20240718	173800	2675304475	5030	5030	5030	5030	11640
93	20240718	173700	2675304475	5030	5030	5030	5030	0
94	20240718	173600	2675304475	5030	5030	5030	5030	0
95	20240718	173500	2675304475	5030	5030	5030	5030	0
96	20240718	173400	2675304475	5030	5030	5030	5030	0
97	20240718	173300	2675304475	5030	5030	5030	5030	0
98	20240718	173200	2675304475	5030	5030	5030	5030	0
99	20240718	173100	2675304475	5030	5030	5030	5030	0
100	20240718	173000	2675304475	5030	5030	5030	5030	0
101	20240718	172900	2675304475	5030	5030	5030	5030	0
102	20240718	172800	2675304475	5030	5030	5030	5030	0
103	20240718	172700	2675304475	5030	5030	5030	5030	0
104	20240718	172600	2675304475	5030	5030	5030	5030	0
105	20240718	172500	2675304475	5030	5030	5030	5030	0
106	20240718	172400	2675304475	5030	5030	5030	5030	0
107	20240718	172300	2675304475	5030	5030	5030	5030	0
108	20240718	172200	2675304475	5030	5030	5030	5030	0
109	20240718	172100	2675304475	5030	5030	5030	5030	0
110	20240718	172000	2675304475	5030	5030	5030	5030	0
111	20240718	171900	2675304475	5030	5030	5030	5030	0
112	20240718	171800	2675304475	5030	5030	5030	5030	0
113	20240718	171700	2675304475	5030	5030	5030	5030	0
114	20240718	171600	2675304475	5030	5030	5030	5030	0
115	20240718	171500	2675304475	5030	5030	5030	5030	0
116	20240718	171400	2675304475	5030	5030	5030	5030	0
117	20240718	171300	2675304475	5030	5030	5030	5030	0
118	20240718	171200	2675304475	5030	5030	5030	5030	0
119	20240718	171100	2675304475	5030	5030	5030	5030	0
120	20240718	171000	2675304475	5030	5030	5030	5030	0
121	20240718	170900	2675304475	5030	5030	5030	5030	0
122	20240718	170800	2675304475	5030	5030	5030	5030	11640
123	20240718	170700	2675304475	5030	5030	5030	5030	0
124	20240718	170600	2675304475	5030	5030	5030	5030	0
125	20240718	170500	2675304475	5030	5030	5030	5030	0
126	20240718	170400	2675304475	5030	5030	5030	5030	0
127	20240718	170300	2675304475	5030	5030	5030	5030	0
128	20240718	170200	2675304475	5030	5030	5030	5030	0
129	20240718	170100	2675304475	5030	5030	5030	5030	0
130	20240718	170000	2675304475	5030	5030	5030	5030	0
131	20240718	165900	2675304475	5030	5030	5030	5030	0
132	20240718	165800	2675304475	5030	5030	5030	5030	0
133	20240718	165700	2675304475	5030	5030	5030	5030	0
134	20240718	165600	2675304475	5030	5030	5030	5030	0
135	20240718	165500	2675304475	5030	5030	5030	5030	0
136	20240718	165400	2675304475	5030	5030	5030	5030	0
137	20240718	165300	2675304475	5030	5030	5030	5030	0
138	20240718	165200	2675304475	5030	5030	5030	5030	0
139	20240718	165100	2675304475	5030	5030	5030	5030	0
140	20240718	165000	2675304475	5030	5030	5030	5030	0
141	20240718	164900	2675304475	5030	5030	5030	5030	0
142	20240718	164800	2675304475	5030	5030	5030	5030	0
143	20240718	164700	2675304475	5030	5030	5030	5030	0
144	20240718	164600	2675304475	5030	5030	5030	5030	0
145	20240718	164500	2675304475	5030	5030	5030	5030	0
146	20240718	164400	2675304475	5030	5030	5030	5030	0
147	20240718	164300	2675304475	5030	5030	5030	5030	0
148	20240718	164200	2675304475	5030	5030	5030	5030	0
149	20240718	164100	2675304475	5030	5030	5030	5030	0
150	20240718	164000	2675304475	5030	5030	5030	5030	0
151	20240718	163900	2675304475	5030	5030	5030	5030	0
152	20240718	163800	2675304475	5030	5030	5030	5030	11640
153	20240718	163700	2675304475	5030	5030	5030	5030	0
154	20240718	163600	2675304475	5030	5030	5030	5030	0
155	20240718	163500	2675304475	5030	5030	5030	5030	0
156	20240718	163400	2675304475	5030	5030	5030	5030	0
157	20240718	163300	2675304475	5030	5030	5030	5030	0
158	20240718	163200	2675304475	5030	5030	5030	5030	0
159	20240718	163100	2675304475	5030	5030	5030	5030	0
160	20240718	163000	2675304475	5030	5030	5030	5030	0
161	20240718	162900	2675304475	5030	5030	5030	5030	0
162	20240718	162800	2675304475	5030	5030	5030	5030	0
163	20240718	162700	2675304475	5030	5030	5030	5030	0
164	20240718	162600	2675304475	5030	5030	5030	5030	0
165	20240718	162500	2675304475	5030	5030	5030	5030	0
166	20240718	162400	2675304475	5030	5030	5030	5030	0
167	20240718	162300	2675304475	5030	5030	5030	5030	0
168	20240718	162200	2675304475	5030	5030	5030	5030	0
169	20240718	162100	2675304475	5030	5030	5030	5030	0
170	20240718	162000	2675304475	5030	5030	5030	5030	0
171	20240718	161900	2675304475	5030	5030	5030	5030	0
172	20240718	161800	2675304475	5030	5030	5030	5030	0
173	20240718	161700	2675304475	5030	5030	5030	5030	0
174	20240718	161600	2675304475	5030	5030	5030	5030	0
175	20240718	161500	2675304475	5030	5030	5030	5030	0
176	20240718	161400	2675304475	5030	5030	5030	5030	0
177	20240718	161300	2675304475	5030	5030	5030	5030	0
178	20240718	161200	2675304475	5030	5030	5030	5030	0
179	20240718	161100	2675304475	5030	5030	5030	5030	0
180	20240718	161000	2675304475	5030	5030	5030	5030	0
181	20240718	160900	2675304475	5030	5030	5030	5030	0
182	20240718	160800	2675304475	5030	5030	5030	5030	11640
183	20240718	160700	2675304475	5030	5030	5030	5030	0
184	20240718	160600	2675304475	5030	5030	5030	5030	0
185	20240718	160500	2675304475	5030	5030	5030	5030	0
186	20240718	160400	2675304475	5030	5030	5030	5030	0
187	20240718	160300	2675304475	5030	5030	5030	5030	0
188	20240718	160200	2675304475	5030	5030	5030	5030	0
189	20240718	160100	2675304475	5030	5030	5030	5030	0
190	20240718	160000	2675304475	5030	5030	5030	5030	0
191	20240718	155900	2675304475	5030	5030	5030	5030	0
192	20240718	155800	2675304475	5030	5030	5030	5030	0
193	20240718	155700	2675304475	5030	5030	5030	5030	0
194	20240718	155600	2675304475	5030	5030	5030	5030	0
195	20240718	155500	2675304475	5030	5030	5030	5030	0
196	20240718	155400	2675304475	5030	5030	5030	5030	0
197	20240718	155300	2675304475	5030	5030	5030	5030	0
198	20240718	155200	2675304475	5030	5030	5030	5030	0
199	20240718	155100	2675304475	5030	5030	5030	5030	0
200	20240718	155000	2675304475	5030	5030	5030	5030	0
201	20240718	154900	2675304475	5030	5030	5030	5030	0
202	20240718	154800	2675304475	5030	5030	5030	5030	0
203	20240718	154700	2675304475	5030	5030	5030	5030	0
204	20240718	154600	2675304475	5030	5030	5030	5030	0
205	20240718	154500	2675304475	5030	5030	5030	5030	0
206	20240718	154400	2675304475	5030	5030	5030	5030	0
207	20240718	154300	2675304475	5030	5030	5030	5030	0
208	20240718	154200	2675304475	5030	5030	5030	5030	0
209	20240718	154100	2675304475	5030	5030	5030	5030	0
210	20240718	154000	2675304475	5030	5030	5030	5030	0
211	20240718	153900	2675304475	5030	5030	5030	5030	0
212	20240718	153800	2675304475	5030	5030	5030	5030	11640
213	20240718	153700	2675304475	5030	5030	5030	5030	0
214	20240718	153600	2675304475	5030	5030	5030	5030	0
215	20240718	153500	2675304475	5030	5030	5030	5030	0
216	20240718	153400	2675304475	5030	5030	5030	5030	0
217	20240718	153300	2675304475	5030	5030	5030	5030	0
218	20240718	153200	2675304475	5030	5030	5030	5030	0
219	20240718	153100	2675304475	5030	5030	5030	5030	0
220	20240718	153000	2675304475	5030	5030	5030	5030	11640
221	20240718	152900	2616755275	5000	5000	5000	5000	0
222	20240718	152800	2616755275	5000	5000	5000	5000	0
223	20240718	152700	2616755275	5000	5000	5000	5000	0
224	20240718	152600	2616755275	5000	5000	5000	5000	0
225	20240718	152500	2616755275	5000	5000	5000	5000	0
226	20240718	152400	2616755275	5000	5000	5000	5000	0
227	20240718	152300	2616755275	5000	5000	5000	5000	0
228	20240718	152200	2616755275	5000	5000	5000	5000	0
229	20240718	152100	2616755275	5000	5000	5000	5000	0
230	20240718	152000	2616755275	5000	5000	5000	5000	0
231	20240718	151900	2616755275	5000	5010	5010	5000	4755
232	20240718	151800	2592969045	5010	5010	5010	5010	176
233	20240718	151700	2592087285	5020	4995	5020	4995	5782
234	20240718	151600	2563152140	4990	4995	4995	4990	4264
235	20240718	151500	2541858460	4995	5000	5000	4995	9129
236	20240718	151400	2496259100	4995	4995	5000	4995	47
237	20240718	151300	2496024160	5000	5000	5000	4995	1594
238	20240718	151200	2488054320	5000	4995	5000	4995	163
239	20240718	151100	2487239735	5000	5010	5010	5000	3545
240	20240718	151000	2469514295	5010	5000	5010	5000	2354
241	20240718	150900	2457741975	5010	5010	5010	5010	21
242	20240718	150800	2457636765	5010	5000	5010	5000	682
243	20240718	150700	2454221765	5000	5010	5010	5000	2095
244	20240718	150600	2443746755	5010	5010	5010	5010	266
245	20240718	150500	2442414095	5010	5010	5010	5010	305
246	20240718	150400	2440886045	5010	5010	5010	5010	310
247	20240718	150300	2439332945	5010	5010	5010	5010	494
248	20240718	150200	2436858005	5010	5000	5010	5000	69
249	20240718	150100	2436512495	5000	5010	5010	5000	684
250	20240718	150000	2433085665	5010	5010	5010	5010	851
251	20240718	145900	2428822155	5010	5010	5010	5000	2722
252	20240718	145800	2415184945	5010	5010	5010	5010	153
253	20240718	145700	2414418415	5010	5010	5010	5010	366
254	20240718	145600	2412584755	5010	5010	5010	5010	509
255	20240718	145500	2410034665	5020	5010	5020	5010	268
256	20240718	145400	2408691855	5020	5020	5020	5010	285
257	20240718	145300	2407263155	5010	5010	5010	5010	300
258	20240718	145200	2405760155	5010	5000	5010	5000	6996
259	20240718	145100	2370710205	5000	5010	5010	5000	1502
260	20240718	145000	2363190185	5000	5000	5000	5000	2500
261	20240718	144900	2350690185	5010	5010	5010	5010	640
262	20240718	144800	2347483785	5010	5010	5010	5010	9481
263	20240718	144700	2299983975	5010	5010	5010	5010	16
264	20240718	144600	2299903815	5010	5020	5020	5010	1182
265	20240718	144500	2293980955	5020	5020	5020	5010	478
266	20240718	144400	2291583395	5010	5020	5020	5010	1018
267	20240718	144300	2286473045	5010	5010	5020	5010	7262
268	20240718	144200	2250080825	5010	5010	5010	5010	1000
269	20240718	144100	2245070825	5000	5000	5010	5000	554
270	20240718	144000	2242295805	5000	5000	5000	5000	427
271	20240718	143900	2240160805	5000	5000	5000	4995	2605
272	20240718	143800	2227136055	5000	5000	5000	5000	1252
273	20240718	143700	2220876055	5000	5000	5000	5000	289
274	20240718	143600	2219431055	5000	5000	5000	5000	193
275	20240718	143500	2218466055	5000	5000	5000	5000	161
276	20240718	143400	2217661055	5000	5000	5000	5000	337
277	20240718	143300	2215976055	5000	5000	5000	5000	250
278	20240718	143200	2214726055	4995	4995	4995	4995	139
279	20240718	143100	2214031750	4995	5010	5010	4995	6355
280	20240718	143000	2182274920	5010	5000	5010	5000	2
281	20240718	142900	2182264910	5000	5000	5000	5000	1006
282	20240718	142800	2177234910	5010	5010	5010	5010	49
283	20240718	142700	2176989420	5010	5010	5010	5010	4
284	20240718	142600	2176969380	5010	5000	5010	5000	16
285	20240718	142500	2176889360	5000	5000	5000	5000	34
286	20240718	142400	2176719360	5010	5010	5010	5010	35
287	20240718	142300	2176544010	5010	5000	5010	5000	9
288	20240718	142200	2176498950	5000	5000	5000	4995	1555
289	20240718	142100	2168725010	5000	5000	5010	5000	57
290	20240718	142000	2168439910	5000	5000	5010	5000	143
291	20240718	141900	2167724410	5000	5000	5000	5000	7
292	20240718	141800	2167689410	5000	5000	5000	5000	1038
293	20240718	141700	2162499410	5000	5000	5000	5000	150
294	20240718	141600	2161749410	5000	5000	5010	5000	430
295	20240718	141500	2159598110	5010	5010	5010	5010	16
296	20240718	141400	2159517950	5010	5010	5010	5010	140
297	20240718	141300	2158816550	5010	5010	5010	5010	165
298	20240718	141200	2157989900	5010	5020	5020	5010	327
299	20240718	141100	2156350630	5020	5010	5020	5010	62
300	20240718	141000	2156039580	5000	5010	5010	5000	161
301	20240718	140900	2155233160	5010	5000	5010	5000	399
302	20240718	140800	2153235170	5000	5010	5010	5000	783
303	20240718	140700	2149312360	5010	5010	5010	5010	336
304	20240718	140600	2147629000	5010	5010	5010	5010	100
305	20240718	140500	2147128000	5010	5010	5010	5000	911
306	20240718	140400	2142565890	5000	5000	5000	5000	200
307	20240718	140300	2141565890	5010	5010	5010	5010	50
308	20240718	140200	2141315390	5010	5010	5010	5010	100
309	20240718	140100	2140814390	5010	5010	5010	5010	1
310	20240718	140000	2140809380	4995	5000	5000	4995	20
311	20240718	135900	2140709440	5000	5000	5000	5000	1137
312	20240718	135800	2135024440	4995	4990	4995	4990	4308
313	20240718	135700	2113515070	4990	4990	4990	4990	30
314	20240718	135600	2113365370	4990	4990	4990	4990	4002
315	20240718	135500	2093395390	4990	4990	4990	4990	510
316	20240718	135400	2090850490	4990	4990	4990	4990	120
317	20240718	135300	2090251690	4995	5000	5000	4995	467
318	20240718	135200	2087918915	5000	5000	5000	5000	136
319	20240718	135100	2087238915	5000	5000	5000	5000	1517
320	20240718	135000	2079653915	4995	4990	4995	4990	363
321	20240718	134900	2077841330	4995	4985	4995	4985	1360
322	20240718	134800	2071049970	4990	4990	4990	4990	1290
323	20240718	134700	2064612870	4990	4985	4990	4985	1063
324	20240718	134600	2059313670	4990	4990	4990	4985	311
325	20240718	134500	2057762030	4990	4990	4995	4990	703
326	20240718	134400	2054254055	4990	4990	4990	4990	387
327	20240718	134300	2052322925	4990	4990	4990	4985	2572
328	20240718	134200	2039494650	4990	4990	4995	4990	3607
329	20240718	134100	2021495670	4990	4995	4995	4990	5769
330	20240718	134000	1992707810	4995	4995	4995	4990	3126
331	20240718	133900	1977105940	4995	4995	4995	4995	0
332	20240718	133800	1977105940	4995	4995	4995	4995	200
333	20240718	133700	1976106940	5000	5000	5000	5000	0
334	20240718	133600	1976106940	5000	5000	5000	5000	0
335	20240718	133500	1976106940	5000	4995	5000	4995	346
336	20240718	133400	1974378295	4995	4990	4995	4990	414
337	20240718	133300	1972311750	4995	4990	5000	4990	339
338	20240718	133200	1970618170	4990	4990	4995	4990	346
339	20240718	133100	1968890405	5000	4995	5000	4995	579
340	20240718	133000	1965996660	5000	4990	5000	4990	737
341	20240718	132900	1962316710	4995	4995	5000	4990	751
342	20240718	132800	1958565485	4995	5000	5000	4995	4795
343	20240718	132700	1934614410	5000	5010	5010	5000	6
344	20240718	132600	1934584400	4995	5010	5010	4995	1923
345	20240718	132500	1924973715	5010	5010	5010	5000	211
346	20240718	132400	1923918105	5000	5010	5010	5000	278
347	20240718	132300	1922528005	5010	5010	5020	5010	62
348	20240718	132200	1922217375	5000	5000	5000	5000	2
349	20240718	132100	1922207375	5000	5000	5000	5000	70
350	20240718	132000	1921857375	5000	5000	5000	4995	115
351	20240718	131900	1921282790	5000	5000	5000	5000	2078
352	20240718	131800	1910892790	5000	5010	5020	5000	660
353	20240718	131700	1907585690	5020	5010	5020	5010	670
354	20240718	131600	1904227790	5010	5010	5010	5010	1620
355	20240718	131500	1896111590	5020	5020	5020	5020	94
356	20240718	131400	1895639710	5020	5010	5020	5000	8389
357	20240718	131300	1853690800	5010	5010	5010	5010	101
358	20240718	131200	1853184790	5010	5010	5010	5010	318
359	20240718	131100	1851591610	5010	5010	5010	5010	1168
360	20240718	131000	1845739930	5010	5010	5010	5010	190
361	20240718	130900	1844788030	5010	5010	5010	5010	337
362	20240718	130800	1843099660	5020	5020	5020	5010	128
363	20240718	130700	1842457660	5020	5020	5020	5010	274
364	20240718	130600	1841082340	5020	5030	5030	5020	564
365	20240718	130500	1838250990	5030	5030	5030	5030	0
366	20240718	130400	1838250990	5030	5030	5030	5030	26
367	20240718	130300	1838120210	5030	5030	5030	5030	793
368	20240718	130200	1834131420	5030	5030	5030	5030	90
369	20240718	130100	1833678720	5030	5030	5030	5030	0
370	20240718	130000	1833678720	5030	5030	5030	5030	21
371	20240718	125900	1833573090	5030	5020	5030	5020	61
372	20240718	125800	1833266360	5020	5020	5020	5020	0
373	20240718	125700	1833266360	5020	5020	5020	5020	31
374	20240718	125600	1833110740	5020	5020	5020	5020	440
375	20240718	125500	1830901940	5020	5030	5030	5020	501
376	20240718	125400	1828386910	5020	5020	5020	5020	106
377	20240718	125300	1827854790	5020	5020	5020	5020	508
378	20240718	125200	1825304630	5020	5020	5020	5020	102
379	20240718	125100	1824792590	5020	5020	5020	5020	30
380	20240718	125000	1824641990	5020	5020	5020	5020	1800
381	20240718	124900	1815605990	5020	5020	5020	5020	220
382	20240718	124800	1814501590	5020	5010	5020	5010	264
383	20240718	124700	1813176780	5010	5020	5020	5010	13
384	20240718	124600	1813111610	5020	5020	5020	5020	1006
385	20240718	124500	1808061490	5020	5010	5020	5010	150
386	20240718	124400	1807309880	5010	5010	5010	5010	392
387	20240718	124300	1805345960	5020	5010	5020	5010	62
388	20240718	124200	1805035320	5010	5010	5010	5010	67
389	20240718	124100	1804699650	5010	5010	5010	5010	0
390	20240718	124000	1804699650	5010	5010	5010	5010	4
391	20240718	123900	1804679610	5000	5020	5020	5000	10064
392	20240718	123800	1754346850	5020	5020	5020	5010	158
393	20240718	123700	1753553970	5010	5010	5010	5010	300
394	20240718	123600	1752050970	5010	5020	5020	5010	213
395	20240718	123500	1750983830	5020	5020	5020	5020	11
396	20240718	123400	1750928610	5020	5020	5020	5020	113
397	20240718	123300	1750361350	5010	5010	5010	5010	426
398	20240718	123200	1748227090	5010	5010	5010	5010	0
399	20240718	123100	1748227090	5010	5020	5020	5010	109
400	20240718	123000	1747680900	5020	5020	5020	5020	66
401	20240718	122900	1747349580	5020	5020	5030	5020	224
402	20240718	122800	1746224160	5020	5020	5020	5010	2015
403	20240718	122700	1736128860	5020	5030	5030	5020	409
404	20240718	122600	1734075380	5030	5030	5030	5030	0
405	20240718	122500	1734075380	5030	5030	5030	5030	5
406	20240718	122400	1734050230	5030	5030	5030	5030	0
407	20240718	122300	1734050230	5030	5030	5030	5030	70
408	20240718	122200	1733698130	5030	5020	5030	5020	12568
409	20240718	122100	1670606470	5020	5020	5020	5020	3029
410	20240718	122000	1655400890	5020	5020	5020	5020	213
411	20240718	121900	1654331630	5020	5020	5020	5020	7
412	20240718	121800	1654296490	5020	5020	5020	5020	3730
413	20240718	121700	1635571890	5010	5020	5030	5010	1230
414	20240718	121600	1629396270	5020	5010	5020	5010	806
415	20240718	121500	1625358130	5010	5010	5010	5010	0
416	20240718	121400	1625358130	5010	5010	5010	5010	0
417	20240718	121300	1625358130	5010	5010	5010	5010	13
418	20240718	121200	1625293000	5000	5000	5010	5000	322
419	20240718	121100	1623682780	5000	5010	5010	5000	4770
420	20240718	121000	1599828310	5010	5010	5010	5010	101
421	20240718	120900	1599322300	5000	5010	5010	5000	202
422	20240718	120800	1598310690	5010	5010	5010	5010	231
423	20240718	120700	1597153380	5010	5010	5010	5010	19
424	20240718	120600	1597058190	5010	5010	5010	5010	731
425	20240718	120500	1593395880	5000	5000	5000	5000	0
426	20240718	120400	1593395880	5000	5020	5020	5000	15
427	20240718	120300	1593320730	5020	5020	5020	5000	52
428	20240718	120200	1593060050	5020	5010	5020	5000	15090
429	20240718	120100	1517598250	5010	5010	5010	5010	0
430	20240718	120000	1517598250	5010	5010	5010	5010	412
431	20240718	115900	1515534130	5010	5010	5010	5010	105
432	20240718	115800	1515008080	5010	5010	5010	5010	5
433	20240718	115700	1514983030	5020	5010	5020	5010	73
434	20240718	115600	1514617290	5010	5010	5010	5010	22
435	20240718	115500	1514507070	5010	5000	5010	5000	11
436	20240718	115400	1514451970	5000	5010	5010	5000	6203
437	20240718	115300	1483434880	5010	5010	5010	5010	105
438	20240718	115200	1482908830	5010	5010	5010	5010	3095
439	20240718	115100	1467402880	5010	5020	5020	5010	803
440	20240718	115000	1463375850	5010	5020	5020	5010	200
441	20240718	114900	1462372850	5020	5020	5020	5010	399
442	20240718	114800	1460370870	5020	5020	5020	5020	10
443	20240718	114700	1460320670	5010	5010	5010	5010	55
444	20240718	114600	1460045120	5020	5020	5020	5020	20
445	20240718	114500	1459944720	5020	5010	5020	5010	21
446	20240718	114400	1459839410	5010	5020	5020	5010	269
447	20240718	114300	1458490080	5020	5020	5020	5020	143
448	20240718	114200	1457772220	5020	5010	5030	5010	119
449	20240718	114100	1457175880	5010	5010	5010	5010	131
450	20240718	114000	1456519570	5020	5020	5020	5020	0
451	20240718	113900	1456519570	5020	5010	5020	5010	460
452	20240718	113800	1454214370	5020	5010	5020	5010	885
453	20240718	113700	1449779670	5020	5020	5020	5020	4
454	20240718	113600	1449759590	5010	5020	5020	5010	63
455	20240718	113500	1449443340	5030	5020	5030	5020	3
456	20240718	113400	1449428270	5020	5020	5020	5020	1196
457	20240718	113300	1443424350	5020	5020	5020	5020	5
458	20240718	113200	1443399250	5020	5020	5030	5020	75
459	20240718	113100	1443022560	5030	5020	5030	5010	536
460	20240718	113000	1440332030	5020	5020	5020	5020	510
461	20240718	112900	1437771830	5020	5020	5020	5010	35
462	20240718	112800	1437596230	5020	5020	5020	5020	240
463	20240718	112700	1436391430	5020	5020	5020	5020	648
464	20240718	112600	1433138470	5020	5020	5020	5020	50
465	20240718	112500	1432887470	5010	5010	5010	5010	1
466	20240718	112400	1432882460	5010	5010	5040	5010	221
467	20240718	112300	1431775210	5010	5030	5030	5010	10500
468	20240718	112200	1379143450	5030	5030	5030	5030	565
469	20240718	112100	1376301500	5030	5030	5030	5030	1000
470	20240718	112000	1371271500	5030	5040	5040	5030	98
471	20240718	111900	1370777680	5040	5030	5040	5030	1758
472	20240718	111800	1361934770	5030	5030	5030	5030	10
473	20240718	111700	1361884470	5030	5030	5030	5030	356
474	20240718	111600	1360093790	5030	5030	5030	5030	100
475	20240718	111500	1359590790	5030	5030	5030	5030	1092
476	20240718	111400	1354098030	5030	5030	5030	5030	320
477	20240718	111300	1352488430	5030	5030	5030	5030	30
478	20240718	111200	1352337530	5030	5030	5030	5030	1
479	20240718	111100	1352332500	5030	5030	5040	5030	112
480	20240718	111000	1351769120	5030	5040	5040	5030	472
481	20240718	110900	1349390400	5040	5040	5040	5040	21
482	20240718	110800	1349284560	5040	5040	5040	5030	1039
483	20240718	110700	1344052890	5040	5030	5040	5030	111
484	20240718	110600	1343493550	5030	5030	5030	5030	25
485	20240718	110500	1343367800	5030	5030	5030	5030	22
486	20240718	110400	1343257140	5030	5040	5040	5020	1014
487	20240718	110300	1338166730	5040	5040	5040	5030	1019
488	20240718	110200	1333041060	5030	5030	5030	5030	2
489	20240718	110100	1333031000	5020	5020	5020	5020	120
490	20240718	110000	1332428600	5020	5020	5020	5020	10
491	20240718	105900	1332378400	5020	5020	5030	5020	845
492	20240718	105800	1328129140	5020	5030	5030	5010	268
493	20240718	105700	1326782870	5030	5030	5030	5030	0
494	20240718	105600	1326782870	5030	5020	5030	5020	888
495	20240718	105500	1322324560	5020	5020	5020	5020	115
496	20240718	105400	1321747260	5020	5020	5020	5020	821
497	20240718	105300	1317625840	5020	5020	5020	5020	308
498	20240718	105200	1316079680	5020	5030	5030	5020	322
499	20240718	105100	1314460220	5030	5030	5030	5030	0
500	20240718	105000	1314460220	5030	5020	5030	5020	23
501	20240718	104900	1314344560	5010	5010	5010	5010	554
502	20240718	104800	1311569020	5020	5030	5030	5020	505
503	20240718	104700	1309032120	5030	5030	5030	5030	170
504	20240718	104600	1308177020	5030	5030	5030	5030	31
505	20240718	104500	1308021090	5030	5020	5030	5010	5818
506	20240718	104400	1278867410	5020	5020	5020	5020	65
507	20240718	104300	1278541110	5030	5030	5030	5030	1721
508	20240718	104200	1269884480	5010	5020	5020	5010	269
509	20240718	104100	1268536000	5010	5010	5010	5010	123
510	20240718	104000	1267919770	5010	5020	5020	5010	281
511	20240718	103900	1266511920	5000	5020	5020	5000	5151
512	20240718	103800	1240722800	5020	5020	5020	5020	760
513	20240718	103700	1236907600	5020	5040	5040	5010	9173
514	20240718	103600	1190861760	5050	5040	5050	5040	324
515	20240718	103500	1189227790	5040	5040	5040	5040	0
516	20240718	103400	1189227790	5040	5040	5040	5040	93
517	20240718	103300	1188759070	5040	5050	5050	5040	1552
518	20240718	103200	1180935000	5050	5050	5050	5050	25
519	20240718	103100	1180808750	5050	5040	5050	5030	1950
520	20240718	103000	1170989070	5050	5040	5050	5040	137
521	20240718	102900	1170298240	5050	5050	5050	5050	1072
522	20240718	102800	1164884640	5050	5030	5050	5030	2057
523	20240718	102700	1154517060	5040	5040	5040	5040	165
524	20240718	102600	1153685460	5040	5040	5040	5040	130
525	20240718	102500	1153030260	5040	5030	5040	5030	701
526	20240718	102400	1149503230	5030	5030	5030	5030	121
527	20240718	102300	1148894600	5040	5040	5040	5040	581
528	20240718	102200	1145966360	5050	5040	5050	5040	36
529	20240718	102100	1145784570	5040	5030	5040	5030	688
530	20240718	102000	1142317250	5040	5020	5040	5000	3028
531	20240718	101900	1127091120	5010	5010	5010	5010	226
532	20240718	101800	1125958860	5030	5020	5030	5010	2745
533	20240718	101700	1112193280	5020	5030	5030	5010	5001
534	20240718	101600	1087123840	5030	5010	5030	5010	2584
535	20240718	101500	1074132880	5010	5020	5020	5010	677
536	20240718	101400	1070738210	5020	5020	5020	5020	495
537	20240718	101300	1068253310	5010	5010	5010	5010	1752
538	20240718	101200	1059475790	5020	5010	5020	5010	293
539	20240718	101100	1058007700	5020	5010	5020	5010	895
540	20240718	101000	1053523710	5010	5020	5020	5010	1547
541	20240718	100900	1045773210	5010	5010	5020	5010	53
542	20240718	100800	1045507530	5030	5030	5030	5020	129
543	20240718	100700	1044859090	5030	5010	5030	5000	10324
544	20240718	100600	993220570	5030	5010	5030	5010	12
545	20240718	100500	993160310	5030	5030	5030	5010	1372
546	20240718	100400	986286550	5010	5010	5030	5010	2315
547	20240718	100300	974687740	5010	5030	5030	5010	152
548	20240718	100200	973926180	5010	5010	5020	5010	1016
549	20240718	100100	968835990	5010	5030	5030	5010	3732
550	20240718	100000	950107490	5030	5040	5050	5030	484
551	20240718	095900	947670640	5030	5040	5040	5030	537
552	20240718	095800	944967220	5040	5050	5050	5040	115
553	20240718	095700	944387480	5060	5060	5060	5060	1
554	20240718	095600	944382420	5040	5040	5050	5020	4476
555	20240718	095500	921808140	5030	5020	5030	5020	357
556	20240718	095400	920013430	5020	5020	5030	5020	960
557	20240718	095300	915190230	5020	5010	5020	5010	446
558	20240718	095200	912953170	5020	5020	5030	5020	1790
559	20240718	095100	903956290	5030	5020	5030	5020	1309
560	20240718	095000	897385100	5020	5030	5030	5010	6573
561	20240718	094900	864392310	5020	5030	5030	5020	839
562	20240718	094800	860175530	5020	5020	5040	5020	636
563	20240718	094700	856982150	5020	5040	5040	5020	1596
564	20240718	094600	848951900	5030	5040	5040	5030	1994
565	20240718	094500	838921750	5040	5030	5040	5030	574
566	20240718	094400	836034470	5040	5030	5040	5030	35
567	20240718	094300	835858090	5040	5040	5040	5030	1074
568	20240718	094200	830450100	5040	5060	5060	5030	1474
569	20240718	094100	823020350	5050	5060	5060	5050	910
570	20240718	094000	818420760	5060	5040	5060	5040	2654
571	20240718	093900	805018510	5040	5050	5050	5030	865
572	20240718	093800	800656040	5050	5050	5050	5050	352
573	20240718	093700	798878440	5050	5020	5050	5020	285
574	20240718	093600	797446480	5020	5040	5040	5010	3533
575	20240718	093500	779681810	5040	5040	5050	5040	171
576	20240718	093400	778819960	5040	5040	5040	5040	1901
577	20240718	093300	769238920	5040	5040	5050	5030	2551
578	20240718	093200	756392430	5030	5030	5040	5030	2103
579	20240718	093100	745814240	5040	5050	5050	5040	8123
580	20240718	093000	704834600	5060	5060	5070	5050	2956
581	20240718	092900	689902140	5060	5060	5070	5060	1360
582	20240718	092800	683020240	5060	5060	5060	5050	772
583	20240718	092700	679114160	5050	5040	5050	5040	2294
584	20240718	092600	667529700	5040	5040	5040	5040	904
585	20240718	092500	662973540	5030	5040	5040	5030	1759
586	20240718	092400	654114520	5040	5030	5040	5020	2627
587	20240718	092300	640909970	5030	5030	5030	5030	502
588	20240718	092200	638384910	5020	5020	5030	5020	1247
589	20240718	092100	632122640	5020	5010	5020	5010	3489
590	20240718	092000	614642620	5010	5020	5020	5010	1102
591	20240718	091900	609111580	5020	5010	5020	5010	1486
592	20240718	091800	601664530	5010	5020	5020	5010	2633
593	20240718	091700	588460680	5010	5010	5030	5010	2560
594	20240718	091600	575634880	5010	5070	5070	5010	1213
595	20240718	091500	569542880	5070	5050	5070	5020	4310
596	20240718	091400	547855420	5050	5030	5050	5020	2227
597	20240718	091300	536654840	5040	5040	5040	5010	2831
598	20240718	091200	522412300	5040	5030	5040	5020	4759
599	20240718	091100	498506530	5030	5020	5050	5010	2101
600	20240718	091000	487949360	5020	5000	5020	4995	4146
601	20240718	090900	467220345	5010	4990	5020	4990	1335
602	20240718	090800	460536575	4985	4990	5020	4975	8263
603	20240718	090700	419319925	4990	4985	4990	4980	7528
604	20240718	090600	381804520	4985	4995	4995	4985	2328
605	20240718	090500	370189905	4990	5000	5000	4990	7104
606	20240718	090400	334735475	4990	4985	5000	4980	8197
607	20240718	090300	293858600	4985	5000	5020	4970	17724
608	20240718	090200	205423340	5020	5010	5030	5000	5331
609	20240718	090100	178687210	5010	5030	5030	5000	11162
610	20240718	090000	122706510	5030	5050	5080	5030	24315