KissMeData/067990/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194200	160341920	4635	4635	4635	4635	710
3	20240718	194100	160341920	4635	4635	4635	4635	0
4	20240718	194000	160341920	4635	4635	4635	4635	0
5	20240718	193900	160341920	4635	4635	4635	4635	0
6	20240718	193800	160341920	4635	4635	4635	4635	0
7	20240718	193700	160341920	4635	4635	4635	4635	0
8	20240718	193600	160341920	4635	4635	4635	4635	0
9	20240718	193500	160341920	4635	4635	4635	4635	0
10	20240718	193400	160341920	4635	4635	4635	4635	0
11	20240718	193300	160341920	4635	4635	4635	4635	0
12	20240718	193200	160341920	4635	4635	4635	4635	0
13	20240718	193100	160341920	4635	4635	4635	4635	0
14	20240718	193000	160341920	4635	4635	4635	4635	0
15	20240718	192900	160341920	4635	4635	4635	4635	0
16	20240718	192800	160341920	4635	4635	4635	4635	0
17	20240718	192700	160341920	4635	4635	4635	4635	0
18	20240718	192600	160341920	4635	4635	4635	4635	0
19	20240718	192500	160341920	4635	4635	4635	4635	0
20	20240718	192400	160341920	4635	4635	4635	4635	0
21	20240718	192300	160341920	4635	4635	4635	4635	0
22	20240718	192200	160341920	4635	4635	4635	4635	0
23	20240718	192100	160341920	4635	4635	4635	4635	0
24	20240718	192000	160341920	4635	4635	4635	4635	0
25	20240718	191900	160341920	4635	4635	4635	4635	0
26	20240718	191800	160341920	4635	4635	4635	4635	0
27	20240718	191700	160341920	4635	4635	4635	4635	0
28	20240718	191600	160341920	4635	4635	4635	4635	0
29	20240718	191500	160341920	4635	4635	4635	4635	0
30	20240718	191400	160341920	4635	4635	4635	4635	0
31	20240718	191300	160341920	4635	4635	4635	4635	0
32	20240718	191200	160341920	4635	4635	4635	4635	710
33	20240718	191100	160341920	4635	4635	4635	4635	0
34	20240718	191000	160341920	4635	4635	4635	4635	0
35	20240718	190900	160341920	4635	4635	4635	4635	0
36	20240718	190800	160341920	4635	4635	4635	4635	0
37	20240718	190700	160341920	4635	4635	4635	4635	0
38	20240718	190600	160341920	4635	4635	4635	4635	0
39	20240718	190500	160341920	4635	4635	4635	4635	0
40	20240718	190400	160341920	4635	4635	4635	4635	0
41	20240718	190300	160341920	4635	4635	4635	4635	0
42	20240718	190200	160341920	4635	4635	4635	4635	0
43	20240718	190100	160341920	4635	4635	4635	4635	0
44	20240718	190000	160341920	4635	4635	4635	4635	0
45	20240718	185900	160341920	4635	4635	4635	4635	0
46	20240718	185800	160341920	4635	4635	4635	4635	0
47	20240718	185700	160341920	4635	4635	4635	4635	0
48	20240718	185600	160341920	4635	4635	4635	4635	0
49	20240718	185500	160341920	4635	4635	4635	4635	0
50	20240718	185400	160341920	4635	4635	4635	4635	0
51	20240718	185300	160341920	4635	4635	4635	4635	0
52	20240718	185200	160341920	4635	4635	4635	4635	0
53	20240718	185100	160341920	4635	4635	4635	4635	0
54	20240718	185000	160341920	4635	4635	4635	4635	0
55	20240718	184900	160341920	4635	4635	4635	4635	0
56	20240718	184800	160341920	4635	4635	4635	4635	0
57	20240718	184700	160341920	4635	4635	4635	4635	0
58	20240718	184600	160341920	4635	4635	4635	4635	0
59	20240718	184500	160341920	4635	4635	4635	4635	0
60	20240718	184400	160341920	4635	4635	4635	4635	0
61	20240718	184300	160341920	4635	4635	4635	4635	0
62	20240718	184200	160341920	4635	4635	4635	4635	710
63	20240718	184100	160341920	4635	4635	4635	4635	0
64	20240718	184000	160341920	4635	4635	4635	4635	0
65	20240718	183900	160341920	4635	4635	4635	4635	0
66	20240718	183800	160341920	4635	4635	4635	4635	0
67	20240718	183700	160341920	4635	4635	4635	4635	0
68	20240718	183600	160341920	4635	4635	4635	4635	0
69	20240718	183500	160341920	4635	4635	4635	4635	0
70	20240718	183400	160341920	4635	4635	4635	4635	0
71	20240718	183300	160341920	4635	4635	4635	4635	0
72	20240718	183200	160341920	4635	4635	4635	4635	0
73	20240718	183100	160341920	4635	4635	4635	4635	0
74	20240718	183000	160341920	4635	4635	4635	4635	0
75	20240718	182900	160341920	4635	4635	4635	4635	0
76	20240718	182800	160341920	4635	4635	4635	4635	0
77	20240718	182700	160341920	4635	4635	4635	4635	0
78	20240718	182600	160341920	4635	4635	4635	4635	0
79	20240718	182500	160341920	4635	4635	4635	4635	0
80	20240718	182400	160341920	4635	4635	4635	4635	0
81	20240718	182300	160341920	4635	4635	4635	4635	0
82	20240718	182200	160341920	4635	4635	4635	4635	0
83	20240718	182100	160341920	4635	4635	4635	4635	0
84	20240718	182000	160341920	4635	4635	4635	4635	0
85	20240718	181900	160341920	4635	4635	4635	4635	0
86	20240718	181800	160341920	4635	4635	4635	4635	0
87	20240718	181700	160341920	4635	4635	4635	4635	0
88	20240718	181600	160341920	4635	4635	4635	4635	0
89	20240718	181500	160341920	4635	4635	4635	4635	0
90	20240718	181400	160341920	4635	4635	4635	4635	0
91	20240718	181300	160341920	4635	4635	4635	4635	0
92	20240718	181200	160341920	4635	4635	4635	4635	710
93	20240718	181100	160341920	4635	4635	4635	4635	0
94	20240718	181000	160341920	4635	4635	4635	4635	0
95	20240718	180900	160341920	4635	4635	4635	4635	0
96	20240718	180800	160341920	4635	4635	4635	4635	0
97	20240718	180700	160341920	4635	4635	4635	4635	0
98	20240718	180600	160341920	4635	4635	4635	4635	0
99	20240718	180500	160341920	4635	4635	4635	4635	0
100	20240718	180400	160341920	4635	4635	4635	4635	0
101	20240718	180300	160341920	4635	4635	4635	4635	0
102	20240718	180200	160341920	4635	4635	4635	4635	0
103	20240718	180100	160341920	4635	4635	4635	4635	0
104	20240718	180000	160341920	4635	4635	4635	4635	0
105	20240718	175900	160341920	4635	4635	4635	4635	0
106	20240718	175800	160341920	4635	4635	4635	4635	0
107	20240718	175700	160341920	4635	4635	4635	4635	0
108	20240718	175600	160341920	4635	4635	4635	4635	0
109	20240718	175500	160341920	4635	4635	4635	4635	0
110	20240718	175400	160341920	4635	4635	4635	4635	0
111	20240718	175300	160341920	4635	4635	4635	4635	0
112	20240718	175200	160341920	4635	4635	4635	4635	0
113	20240718	175100	160341920	4635	4635	4635	4635	0
114	20240718	175000	160341920	4635	4635	4635	4635	0
115	20240718	174900	160341920	4635	4635	4635	4635	0
116	20240718	174800	160341920	4635	4635	4635	4635	0
117	20240718	174700	160341920	4635	4635	4635	4635	0
118	20240718	174600	160341920	4635	4635	4635	4635	0
119	20240718	174500	160341920	4635	4635	4635	4635	0
120	20240718	174400	160341920	4635	4635	4635	4635	0
121	20240718	174300	160341920	4635	4635	4635	4635	0
122	20240718	174200	160341920	4635	4635	4635	4635	710
123	20240718	174100	160341920	4635	4635	4635	4635	0
124	20240718	174000	160341920	4635	4635	4635	4635	0
125	20240718	173900	160341920	4635	4635	4635	4635	0
126	20240718	173800	160341920	4635	4635	4635	4635	0
127	20240718	173700	160341920	4635	4635	4635	4635	0
128	20240718	173600	160341920	4635	4635	4635	4635	0
129	20240718	173500	160341920	4635	4635	4635	4635	0
130	20240718	173400	160341920	4635	4635	4635	4635	0
131	20240718	173300	160341920	4635	4635	4635	4635	0
132	20240718	173200	160341920	4635	4635	4635	4635	0
133	20240718	173100	160341920	4635	4635	4635	4635	0
134	20240718	173000	160341920	4635	4635	4635	4635	0
135	20240718	172900	160341920	4635	4635	4635	4635	0
136	20240718	172800	160341920	4635	4635	4635	4635	0
137	20240718	172700	160341920	4635	4635	4635	4635	0
138	20240718	172600	160341920	4635	4635	4635	4635	0
139	20240718	172500	160341920	4635	4635	4635	4635	0
140	20240718	172400	160341920	4635	4635	4635	4635	0
141	20240718	172300	160341920	4635	4635	4635	4635	0
142	20240718	172200	160341920	4635	4635	4635	4635	0
143	20240718	172100	160341920	4635	4635	4635	4635	0
144	20240718	172000	160341920	4635	4635	4635	4635	0
145	20240718	171900	160341920	4635	4635	4635	4635	0
146	20240718	171800	160341920	4635	4635	4635	4635	0
147	20240718	171700	160341920	4635	4635	4635	4635	0
148	20240718	171600	160341920	4635	4635	4635	4635	0
149	20240718	171500	160341920	4635	4635	4635	4635	0
150	20240718	171400	160341920	4635	4635	4635	4635	0
151	20240718	171300	160341920	4635	4635	4635	4635	0
152	20240718	171200	160341920	4635	4635	4635	4635	710
153	20240718	171100	160341920	4635	4635	4635	4635	0
154	20240718	171000	160341920	4635	4635	4635	4635	0
155	20240718	170900	160341920	4635	4635	4635	4635	0
156	20240718	170800	160341920	4635	4635	4635	4635	0
157	20240718	170700	160341920	4635	4635	4635	4635	0
158	20240718	170600	160341920	4635	4635	4635	4635	0
159	20240718	170500	160341920	4635	4635	4635	4635	0
160	20240718	170400	160341920	4635	4635	4635	4635	0
161	20240718	170300	160341920	4635	4635	4635	4635	0
162	20240718	170200	160341920	4635	4635	4635	4635	0
163	20240718	170100	160341920	4635	4635	4635	4635	0
164	20240718	170000	160341920	4635	4635	4635	4635	0
165	20240718	165900	160341920	4635	4635	4635	4635	0
166	20240718	165800	160341920	4635	4635	4635	4635	0
167	20240718	165700	160341920	4635	4635	4635	4635	0
168	20240718	165600	160341920	4635	4635	4635	4635	0
169	20240718	165500	160341920	4635	4635	4635	4635	0
170	20240718	165400	160341920	4635	4635	4635	4635	0
171	20240718	165300	160341920	4635	4635	4635	4635	0
172	20240718	165200	160341920	4635	4635	4635	4635	0
173	20240718	165100	160341920	4635	4635	4635	4635	0
174	20240718	165000	160341920	4635	4635	4635	4635	0
175	20240718	164900	160341920	4635	4635	4635	4635	0
176	20240718	164800	160341920	4635	4635	4635	4635	0
177	20240718	164700	160341920	4635	4635	4635	4635	0
178	20240718	164600	160341920	4635	4635	4635	4635	0
179	20240718	164500	160341920	4635	4635	4635	4635	0
180	20240718	164400	160341920	4635	4635	4635	4635	0
181	20240718	164300	160341920	4635	4635	4635	4635	0
182	20240718	164200	160341920	4635	4635	4635	4635	710
183	20240718	164100	160341920	4635	4635	4635	4635	0
184	20240718	164000	160341920	4635	4635	4635	4635	0
185	20240718	163900	160341920	4635	4635	4635	4635	0
186	20240718	163800	160341920	4635	4635	4635	4635	0
187	20240718	163700	160341920	4635	4635	4635	4635	0
188	20240718	163600	160341920	4635	4635	4635	4635	0
189	20240718	163500	160341920	4635	4635	4635	4635	0
190	20240718	163400	160341920	4635	4635	4635	4635	0
191	20240718	163300	160341920	4635	4635	4635	4635	0
192	20240718	163200	160341920	4635	4635	4635	4635	0
193	20240718	163100	160341920	4635	4635	4635	4635	0
194	20240718	163000	160341920	4635	4635	4635	4635	0
195	20240718	162900	160341920	4635	4635	4635	4635	0
196	20240718	162800	160341920	4635	4635	4635	4635	0
197	20240718	162700	160341920	4635	4635	4635	4635	0
198	20240718	162600	160341920	4635	4635	4635	4635	0
199	20240718	162500	160341920	4635	4635	4635	4635	0
200	20240718	162400	160341920	4635	4635	4635	4635	0
201	20240718	162300	160341920	4635	4635	4635	4635	0
202	20240718	162200	160341920	4635	4635	4635	4635	0
203	20240718	162100	160341920	4635	4635	4635	4635	0
204	20240718	162000	160341920	4635	4635	4635	4635	0
205	20240718	161900	160341920	4635	4635	4635	4635	0
206	20240718	161800	160341920	4635	4635	4635	4635	0
207	20240718	161700	160341920	4635	4635	4635	4635	0
208	20240718	161600	160341920	4635	4635	4635	4635	0
209	20240718	161500	160341920	4635	4635	4635	4635	0
210	20240718	161400	160341920	4635	4635	4635	4635	0
211	20240718	161300	160341920	4635	4635	4635	4635	0
212	20240718	161200	160341920	4635	4635	4635	4635	710
213	20240718	161100	160341920	4635	4635	4635	4635	0
214	20240718	161000	160341920	4635	4635	4635	4635	0
215	20240718	160900	160341920	4635	4635	4635	4635	0
216	20240718	160800	160341920	4635	4635	4635	4635	0
217	20240718	160700	160341920	4635	4635	4635	4635	0
218	20240718	160600	160341920	4635	4635	4635	4635	0
219	20240718	160500	160341920	4635	4635	4635	4635	0
220	20240718	160400	160341920	4635	4635	4635	4635	0
221	20240718	160300	160341920	4635	4635	4635	4635	0
222	20240718	160200	160341920	4635	4635	4635	4635	0
223	20240718	160100	160341920	4635	4635	4635	4635	0
224	20240718	160000	160341920	4635	4635	4635	4635	0
225	20240718	155900	160341920	4635	4635	4635	4635	0
226	20240718	155800	160341920	4635	4635	4635	4635	0
227	20240718	155700	160341920	4635	4635	4635	4635	0
228	20240718	155600	160341920	4635	4635	4635	4635	0
229	20240718	155500	160341920	4635	4635	4635	4635	0
230	20240718	155400	160341920	4635	4635	4635	4635	0
231	20240718	155300	160341920	4635	4635	4635	4635	0
232	20240718	155200	160341920	4635	4635	4635	4635	0
233	20240718	155100	160341920	4635	4635	4635	4635	0
234	20240718	155000	160341920	4635	4635	4635	4635	0
235	20240718	154900	160341920	4635	4635	4635	4635	0
236	20240718	154800	160341920	4635	4635	4635	4635	0
237	20240718	154700	160341920	4635	4635	4635	4635	0
238	20240718	154600	160341920	4635	4635	4635	4635	0
239	20240718	154500	160341920	4635	4635	4635	4635	0
240	20240718	154400	160341920	4635	4635	4635	4635	0
241	20240718	154300	160341920	4635	4635	4635	4635	0
242	20240718	154200	160341920	4635	4635	4635	4635	710
243	20240718	154100	160341920	4635	4635	4635	4635	0
244	20240718	154000	160341920	4635	4635	4635	4635	0
245	20240718	153900	160341920	4635	4635	4635	4635	0
246	20240718	153800	160341920	4635	4635	4635	4635	0
247	20240718	153700	160341920	4635	4635	4635	4635	0
248	20240718	153600	160341920	4635	4635	4635	4635	0
249	20240718	153500	160341920	4635	4635	4635	4635	0
250	20240718	153400	160341920	4635	4635	4635	4635	0
251	20240718	153300	160341920	4635	4635	4635	4635	0
252	20240718	153200	160341920	4635	4635	4635	4635	0
253	20240718	153100	160341920	4635	4635	4635	4635	0
254	20240718	153000	160341920	4635	4635	4635	4635	710
255	20240718	152900	157051070	4635	4635	4635	4635	0
256	20240718	152800	157051070	4635	4635	4635	4635	0
257	20240718	152700	157051070	4635	4635	4635	4635	0
258	20240718	152600	157051070	4635	4635	4635	4635	0
259	20240718	152500	157051070	4635	4635	4635	4635	0
260	20240718	152400	157051070	4635	4635	4635	4635	0
261	20240718	152300	157051070	4635	4635	4635	4635	0
262	20240718	152200	157051070	4635	4635	4635	4635	0
263	20240718	152100	157051070	4635	4635	4635	4635	0
264	20240718	152000	157051070	4635	4635	4635	4635	0
265	20240718	151900	157051070	4635	4645	4645	4635	47
266	20240718	151800	156832885	4645	4645	4645	4645	0
267	20240718	151700	156832885	4645	4645	4645	4645	0
268	20240718	151600	156832885	4645	4645	4645	4645	0
269	20240718	151500	156832885	4645	4645	4645	4645	0
270	20240718	151400	156832885	4645	4645	4645	4645	0
271	20240718	151300	156832885	4645	4645	4645	4645	32
272	20240718	151200	156684245	4645	4645	4645	4645	0
273	20240718	151100	156684245	4645	4645	4645	4645	21
274	20240718	151000	156586700	4645	4645	4645	4645	0
275	20240718	150900	156586700	4645	4645	4645	4645	0
276	20240718	150800	156586700	4645	4645	4645	4645	0
277	20240718	150700	156586700	4645	4645	4645	4645	0
278	20240718	150600	156586700	4645	4645	4645	4645	0
279	20240718	150500	156586700	4645	4645	4645	4645	0
280	20240718	150400	156586700	4645	4645	4645	4645	1
281	20240718	150300	156582055	4630	4630	4630	4630	0
282	20240718	150200	156582055	4630	4630	4630	4630	0
283	20240718	150100	156582055	4630	4630	4630	4630	0
284	20240718	150000	156582055	4630	4625	4630	4625	34
285	20240718	145900	156424785	4630	4630	4630	4630	10
286	20240718	145800	156378485	4625	4625	4625	4625	0
287	20240718	145700	156378485	4625	4625	4625	4625	0
288	20240718	145600	156378485	4625	4625	4625	4625	30
289	20240718	145500	156239735	4625	4625	4625	4625	0
290	20240718	145400	156239735	4625	4625	4625	4625	0
291	20240718	145300	156239735	4625	4625	4625	4625	30
292	20240718	145200	156100985	4630	4630	4630	4630	0
293	20240718	145100	156100985	4630	4630	4630	4630	2
294	20240718	145000	156091725	4625	4625	4625	4625	0
295	20240718	144900	156091725	4625	4625	4625	4625	30
296	20240718	144800	155952975	4630	4630	4630	4630	28
297	20240718	144700	155823335	4630	4630	4630	4630	6
298	20240718	144600	155795555	4625	4625	4625	4625	30
299	20240718	144500	155656805	4625	4625	4625	4625	0
300	20240718	144400	155656805	4625	4625	4625	4625	0
301	20240718	144300	155656805	4625	4625	4625	4625	0
302	20240718	144200	155656805	4625	4625	4625	4625	30
303	20240718	144100	155518055	4645	4645	4645	4645	0
304	20240718	144000	155518055	4645	4645	4645	4645	0
305	20240718	143900	155518055	4645	4625	4645	4625	530
306	20240718	143800	153056805	4625	4625	4625	4625	0
307	20240718	143700	153056805	4625	4625	4625	4625	0
308	20240718	143600	153056805	4625	4625	4625	4625	0
309	20240718	143500	153056805	4625	4625	4625	4625	31
310	20240718	143400	152913430	4620	4620	4620	4620	0
311	20240718	143300	152913430	4620	4620	4620	4620	0
312	20240718	143200	152913430	4620	4620	4620	4620	30
313	20240718	143100	152774830	4620	4620	4620	4620	0
314	20240718	143000	152774830	4620	4620	4620	4620	0
315	20240718	142900	152774830	4620	4620	4620	4620	0
316	20240718	142800	152774830	4620	4620	4620	4620	476
317	20240718	142700	150575710	4620	4620	4620	4620	40
318	20240718	142600	150390910	4615	4615	4615	4615	0
319	20240718	142500	150390910	4615	4615	4615	4615	30
320	20240718	142400	150252460	4620	4620	4620	4620	225
321	20240718	142300	149212960	4620	4620	4620	4620	1897
322	20240718	142200	140448820	4625	4630	4630	4625	2892
323	20240718	142100	127073295	4625	4645	4645	4625	31
324	20240718	142000	126929900	4625	4625	4625	4625	0
325	20240718	141900	126929900	4625	4625	4625	4625	0
326	20240718	141800	126929900	4625	4625	4625	4625	30
327	20240718	141700	126791150	4625	4625	4625	4625	0
328	20240718	141600	126791150	4625	4625	4625	4625	553
329	20240718	141500	124233525	4625	4625	4625	4625	3057
330	20240718	141400	110094900	4625	4630	4630	4625	32
331	20240718	141300	109946890	4630	4630	4630	4630	1
332	20240718	141200	109942260	4630	4630	4630	4630	444
333	20240718	141100	107886540	4630	4635	4635	4630	3195
334	20240718	141000	93088990	4635	4635	4635	4635	0
335	20240718	140900	93088990	4635	4635	4635	4635	0
336	20240718	140800	93088990	4635	4635	4635	4635	0
337	20240718	140700	93088990	4635	4635	4635	4635	30
338	20240718	140600	92949940	4635	4635	4635	4635	12
339	20240718	140500	92894320	4635	4635	4635	4635	0
340	20240718	140400	92894320	4635	4635	4635	4635	30
341	20240718	140300	92755270	4635	4635	4635	4635	0
342	20240718	140200	92755270	4635	4635	4635	4635	0
343	20240718	140100	92755270	4635	4630	4635	4630	50
344	20240718	140000	92523670	4630	4630	4630	4630	0
345	20240718	135900	92523670	4630	4630	4630	4630	0
346	20240718	135800	92523670	4630	4630	4630	4630	214
347	20240718	135700	91532850	4630	4630	4630	4630	30
348	20240718	135600	91393950	4630	4630	4630	4630	500
349	20240718	135500	89078950	4630	4630	4630	4630	0
350	20240718	135400	89078950	4630	4630	4630	4630	30
351	20240718	135300	88940050	4635	4635	4635	4635	0
352	20240718	135200	88940050	4635	4635	4635	4635	0
353	20240718	135100	88940050	4635	4635	4635	4635	0
354	20240718	135000	88940050	4635	4650	4650	4635	30
355	20240718	134900	88800700	4630	4630	4630	4630	122
356	20240718	134800	88235840	4635	4635	4635	4630	75
357	20240718	134700	87888350	4635	4635	4635	4635	30
358	20240718	134600	87749300	4650	4645	4650	4645	50
359	20240718	134500	87516925	4635	4635	4635	4635	0
360	20240718	134400	87516925	4635	4635	4635	4635	0
361	20240718	134300	87516925	4635	4630	4635	4630	38
362	20240718	134200	87340835	4635	4635	4635	4635	3
363	20240718	134100	87326930	4635	4635	4635	4635	0
364	20240718	134000	87326930	4635	4635	4635	4635	30
365	20240718	133900	87187880	4635	4635	4635	4635	0
366	20240718	133800	87187880	4635	4635	4635	4635	0
367	20240718	133700	87187880	4635	4635	4635	4635	0
368	20240718	133600	87187880	4635	4635	4635	4635	30
369	20240718	133500	87048830	4635	4635	4635	4635	0
370	20240718	133400	87048830	4635	4635	4635	4635	0
371	20240718	133300	87048830	4635	4635	4635	4635	30
372	20240718	133200	86909780	4635	4635	4635	4635	0
373	20240718	133100	86909780	4635	4635	4635	4635	0
374	20240718	133000	86909780	4635	4635	4635	4635	0
375	20240718	132900	86909780	4635	4635	4635	4635	30
376	20240718	132800	86770730	4635	4635	4635	4635	0
377	20240718	132700	86770730	4635	4635	4635	4635	0
378	20240718	132600	86770730	4635	4635	4635	4635	30
379	20240718	132500	86631680	4635	4635	4635	4635	0
380	20240718	132400	86631680	4635	4635	4635	4635	0
381	20240718	132300	86631680	4635	4635	4635	4635	0
382	20240718	132200	86631680	4635	4635	4635	4635	30
383	20240718	132100	86492630	4635	4635	4635	4635	0
384	20240718	132000	86492630	4635	4635	4635	4635	0
385	20240718	131900	86492630	4635	4635	4635	4635	30
386	20240718	131800	86353580	4645	4645	4645	4645	1
387	20240718	131700	86348935	4635	4635	4635	4635	0
388	20240718	131600	86348935	4635	4635	4635	4635	0
389	20240718	131500	86348935	4635	4635	4635	4635	30
390	20240718	131400	86209885	4635	4635	4635	4635	0
391	20240718	131300	86209885	4635	4635	4635	4635	0
392	20240718	131200	86209885	4635	4635	4635	4635	30
393	20240718	131100	86070835	4635	4635	4635	4635	0
394	20240718	131000	86070835	4635	4635	4635	4635	0
395	20240718	130900	86070835	4635	4640	4640	4635	43
396	20240718	130800	85871505	4645	4650	4650	4645	5
397	20240718	130700	85848275	4650	4650	4650	4650	0
398	20240718	130600	85848275	4650	4650	4650	4650	1
399	20240718	130500	85843625	4635	4635	4635	4635	30
400	20240718	130400	85704575	4635	4635	4635	4635	0
401	20240718	130300	85704575	4635	4635	4635	4635	0
402	20240718	130200	85704575	4635	4635	4635	4635	530
403	20240718	130100	83248025	4635	4635	4635	4635	0
404	20240718	130000	83248025	4635	4635	4635	4635	0
405	20240718	125900	83248025	4635	4635	4635	4635	0
406	20240718	125800	83248025	4635	4635	4635	4635	30
407	20240718	125700	83108975	4650	4640	4650	4640	8
408	20240718	125600	83071845	4635	4635	4635	4635	0
409	20240718	125500	83071845	4635	4635	4635	4635	30
410	20240718	125400	82932795	4635	4635	4635	4635	0
411	20240718	125300	82932795	4635	4635	4635	4635	0
412	20240718	125200	82932795	4635	4635	4635	4635	0
413	20240718	125100	82932795	4635	4635	4635	4635	30
414	20240718	125000	82793745	4635	4635	4635	4635	257
415	20240718	124900	81602550	4635	4635	4635	4635	0
416	20240718	124800	81602550	4635	4635	4635	4635	30
417	20240718	124700	81463500	4640	4640	4640	4640	0
418	20240718	124600	81463500	4640	4640	4640	4640	20
419	20240718	124500	81370700	4635	4635	4635	4635	0
420	20240718	124400	81370700	4635	4635	4640	4635	32
421	20240718	124300	81222375	4635	4635	4635	4635	0
422	20240718	124200	81222375	4635	4635	4635	4635	0
423	20240718	124100	81222375	4635	4635	4635	4635	30
424	20240718	124000	81083325	4640	4640	4640	4640	1
425	20240718	123900	81078685	4635	4635	4635	4635	0
426	20240718	123800	81078685	4635	4635	4635	4635	0
427	20240718	123700	81078685	4635	4650	4650	4635	22
428	20240718	123600	80976665	4650	4650	4650	4650	1
429	20240718	123500	80972015	4640	4640	4640	4640	1
430	20240718	123400	80967375	4635	4635	4635	4635	30
431	20240718	123300	80828325	4640	4640	4640	4640	8
432	20240718	123200	80791205	4635	4635	4635	4635	0
433	20240718	123100	80791205	4635	4635	4635	4635	0
434	20240718	123000	80791205	4635	4635	4635	4635	30
435	20240718	122900	80652155	4635	4635	4635	4635	0
436	20240718	122800	80652155	4635	4635	4635	4635	0
437	20240718	122700	80652155	4635	4640	4640	4635	521
438	20240718	122600	78237215	4635	4635	4635	4635	0
439	20240718	122500	78237215	4635	4635	4635	4635	0
440	20240718	122400	78237215	4635	4635	4635	4635	0
441	20240718	122300	78237215	4635	4635	4635	4635	30
442	20240718	122200	78098165	4635	4635	4635	4635	0
443	20240718	122100	78098165	4635	4635	4635	4635	0
444	20240718	122000	78098165	4635	4635	4635	4635	30
445	20240718	121900	77959115	4635	4635	4635	4635	0
446	20240718	121800	77959115	4635	4635	4635	4635	0
447	20240718	121700	77959115	4635	4635	4635	4635	0
448	20240718	121600	77959115	4635	4650	4650	4635	33
449	20240718	121500	77806115	4650	4650	4650	4650	0
450	20240718	121400	77806115	4650	4650	4650	4650	0
451	20240718	121300	77806115	4650	4635	4650	4635	40
452	20240718	121200	77620565	4635	4635	4635	4635	0
453	20240718	121100	77620565	4635	4635	4635	4635	0
454	20240718	121000	77620565	4635	4635	4635	4635	0
455	20240718	120900	77620565	4635	4635	4635	4635	30
456	20240718	120800	77481515	4635	4635	4635	4635	0
457	20240718	120700	77481515	4635	4635	4635	4635	0
458	20240718	120600	77481515	4635	4635	4635	4635	30
459	20240718	120500	77342465	4635	4635	4635	4635	0
460	20240718	120400	77342465	4635	4635	4635	4635	0
461	20240718	120300	77342465	4635	4635	4635	4635	630
462	20240718	120200	74422415	4635	4635	4635	4635	0
463	20240718	120100	74422415	4635	4635	4635	4635	0
464	20240718	120000	74422415	4635	4635	4635	4635	0
465	20240718	115900	74422415	4635	4635	4635	4635	30
466	20240718	115800	74283365	4635	4635	4635	4635	0
467	20240718	115700	74283365	4635	4635	4635	4635	0
468	20240718	115600	74283365	4635	4635	4635	4635	30
469	20240718	115500	74144315	4635	4635	4635	4635	1
470	20240718	115400	74139680	4635	4635	4635	4635	0
471	20240718	115300	74139680	4635	4635	4635	4635	0
472	20240718	115200	74139680	4635	4635	4635	4635	30
473	20240718	115100	74000630	4635	4635	4635	4635	0
474	20240718	115000	74000630	4635	4635	4635	4635	0
475	20240718	114900	74000630	4635	4635	4635	4635	30
476	20240718	114800	73861580	4635	4635	4635	4635	0
477	20240718	114700	73861580	4635	4635	4635	4635	60
478	20240718	114600	73583480	4630	4630	4630	4630	0
479	20240718	114500	73583480	4630	4630	4630	4630	30
480	20240718	114400	73444580	4630	4630	4630	4630	0
481	20240718	114300	73444580	4630	4630	4630	4630	0
482	20240718	114200	73444580	4630	4640	4640	4630	10030
483	20240718	114100	26990165	4640	4640	4640	4640	0
484	20240718	114000	26990165	4640	4640	4640	4640	0
485	20240718	113900	26990165	4640	4640	4640	4640	0
486	20240718	113800	26990165	4640	4650	4650	4640	31
487	20240718	113700	26846315	4635	4635	4635	4635	0
488	20240718	113600	26846315	4635	4635	4635	4635	0
489	20240718	113500	26846315	4635	4635	4635	4635	30
490	20240718	113400	26707265	4640	4640	4640	4640	39
491	20240718	113300	26526305	4640	4640	4640	4640	0
492	20240718	113200	26526305	4640	4640	4640	4640	0
493	20240718	113100	26526305	4640	4640	4640	4640	45
494	20240718	113000	26317505	4640	4640	4640	4640	0
495	20240718	112900	26317505	4640	4640	4640	4640	0
496	20240718	112800	26317505	4640	4640	4640	4640	30
497	20240718	112700	26178305	4645	4645	4645	4645	0
498	20240718	112600	26178305	4645	4645	4645	4645	500
499	20240718	112500	23855805	4645	4645	4645	4645	0
500	20240718	112400	23855805	4645	4650	4650	4645	11
501	20240718	112300	23804705	4645	4645	4645	4645	10
502	20240718	112200	23758255	4645	4645	4645	4645	0
503	20240718	112100	23758255	4645	4645	4645	4645	21
504	20240718	112000	23660710	4650	4650	4650	4650	0
505	20240718	111900	23660710	4650	4650	4650	4650	0
506	20240718	111800	23660710	4650	4650	4650	4650	0
507	20240718	111700	23660710	4650	4655	4655	4650	240
508	20240718	111600	22543560	4655	4655	4655	4655	0
509	20240718	111500	22543560	4655	4655	4655	4655	10
510	20240718	111400	22497010	4650	4655	4655	4650	40
511	20240718	111300	22310960	4655	4655	4655	4655	0
512	20240718	111200	22310960	4655	4655	4655	4655	10
513	20240718	111100	22264410	4645	4640	4645	4640	39
514	20240718	111000	22083305	4645	4645	4645	4645	11
515	20240718	110900	22032210	4645	4645	4645	4645	0
516	20240718	110800	22032210	4645	4645	4645	4645	1
517	20240718	110700	22027565	4640	4640	4640	4640	30
518	20240718	110600	21888365	4640	4640	4640	4640	0
519	20240718	110500	21888365	4640	4640	4640	4640	0
520	20240718	110400	21888365	4640	4640	4640	4640	30
521	20240718	110300	21749165	4640	4640	4640	4640	350
522	20240718	110200	20125165	4645	4645	4645	4645	0
523	20240718	110100	20125165	4645	4645	4645	4645	0
524	20240718	110000	20125165	4645	4645	4645	4645	19
525	20240718	105900	20036910	4645	4645	4645	4645	0
526	20240718	105800	20036910	4645	4645	4645	4645	0
527	20240718	105700	20036910	4645	4645	4645	4645	30
528	20240718	105600	19897560	4645	4645	4645	4645	0
529	20240718	105500	19897560	4645	4645	4645	4645	1
530	20240718	105400	19892915	4640	4640	4640	4640	0
531	20240718	105300	19892915	4640	4640	4640	4640	30
532	20240718	105200	19753715	4640	4640	4640	4640	0
533	20240718	105100	19753715	4640	4640	4640	4640	0
534	20240718	105000	19753715	4640	4640	4640	4640	33
535	20240718	104900	19600595	4640	4640	4640	4640	0
536	20240718	104800	19600595	4640	4640	4640	4640	0
537	20240718	104700	19600595	4640	4640	4640	4640	0
538	20240718	104600	19600595	4640	4640	4640	4640	30
539	20240718	104500	19461395	4640	4640	4640	4640	0
540	20240718	104400	19461395	4640	4640	4640	4640	0
541	20240718	104300	19461395	4640	4640	4640	4640	30
542	20240718	104200	19322195	4640	4640	4640	4640	0
543	20240718	104100	19322195	4640	4640	4640	4640	0
544	20240718	104000	19322195	4640	4640	4640	4640	0
545	20240718	103900	19322195	4640	4640	4640	4640	30
546	20240718	103800	19182995	4640	4640	4640	4640	0
547	20240718	103700	19182995	4640	4640	4640	4640	0
548	20240718	103600	19182995	4640	4640	4640	4640	30
549	20240718	103500	19043795	4655	4655	4655	4655	0
550	20240718	103400	19043795	4655	4650	4655	4650	100
551	20240718	103300	18578375	4640	4640	4640	4640	0
552	20240718	103200	18578375	4640	4640	4640	4640	30
553	20240718	103100	18439175	4640	4640	4640	4640	0
554	20240718	103000	18439175	4640	4640	4640	4640	0
555	20240718	102900	18439175	4640	4640	4640	4640	30
556	20240718	102800	18299975	4640	4640	4640	4640	0
557	20240718	102700	18299975	4640	4640	4640	4640	0
558	20240718	102600	18299975	4640	4640	4640	4640	0
559	20240718	102500	18299975	4640	4640	4640	4640	30
560	20240718	102400	18160775	4640	4640	4640	4640	0
561	20240718	102300	18160775	4640	4640	4640	4640	0
562	20240718	102200	18160775	4640	4640	4640	4640	30
563	20240718	102100	18021575	4650	4650	4650	4650	0
564	20240718	102000	18021575	4650	4650	4650	4650	1
565	20240718	101900	18016925	4650	4645	4650	4645	4
566	20240718	101800	17998340	4645	4650	4650	4645	32
567	20240718	101700	17849675	4650	4650	4650	4650	0
568	20240718	101600	17849675	4650	4650	4650	4650	0
569	20240718	101500	17849675	4650	4650	4650	4650	7
570	20240718	101400	17817125	4655	4655	4655	4655	0
571	20240718	101300	17817125	4655	4655	4655	4655	0
572	20240718	101200	17817125	4655	4650	4655	4650	44
573	20240718	101100	17612385	4640	4640	4640	4640	30
574	20240718	101000	17473185	4640	4640	4640	4640	0
575	20240718	100900	17473185	4640	4640	4640	4640	0
576	20240718	100800	17473185	4640	4640	4640	4640	30
577	20240718	100700	17333985	4650	4650	4650	4650	0
578	20240718	100600	17333985	4650	4650	4650	4650	0
579	20240718	100500	17333985	4650	4650	4650	4650	14
580	20240718	100400	17268885	4655	4655	4655	4655	0
581	20240718	100300	17268885	4655	4655	4655	4655	0
582	20240718	100200	17268885	4655	4655	4655	4655	3
583	20240718	100100	17254920	4640	4640	4640	4640	30
584	20240718	100000	17115720	4655	4655	4655	4655	1
585	20240718	095900	17111065	4640	4640	4640	4640	0
586	20240718	095800	17111065	4640	4640	4640	4640	30
587	20240718	095700	16971865	4655	4655	4655	4655	1
588	20240718	095600	16967210	4655	4655	4655	4655	0
589	20240718	095500	16967210	4655	4655	4655	4655	4
590	20240718	095400	16948590	4640	4640	4640	4640	30
591	20240718	095300	16809390	4640	4640	4640	4640	0
592	20240718	095200	16809390	4640	4640	4640	4640	0
593	20240718	095100	16809390	4640	4640	4640	4640	30
594	20240718	095000	16670190	4640	4640	4640	4640	0
595	20240718	094900	16670190	4640	4640	4640	4640	91
596	20240718	094800	16247950	4635	4635	4635	4635	0
597	20240718	094700	16247950	4635	4635	4635	4635	30
598	20240718	094600	16108900	4635	4635	4635	4635	250
599	20240718	094500	14950150	4640	4640	4640	4640	0
600	20240718	094400	14950150	4640	4635	4640	4635	104
601	20240718	094300	14467740	4640	4640	4640	4640	1216
602	20240718	094200	8825500	4650	4650	4650	4650	10
603	20240718	094100	8779000	4650	4650	4650	4650	20
604	20240718	094000	8686000	4635	4640	4640	4635	42
605	20240718	093900	8491280	4640	4640	4640	4640	297
606	20240718	093800	7113200	4635	4635	4635	4635	0
607	20240718	093700	7113200	4635	4635	4635	4635	30
608	20240718	093600	6974150	4640	4640	4640	4640	703
609	20240718	093500	3712230	4640	4640	4640	4640	0
610	20240718	093400	3712230	4640	4640	4640	4640	0
611	20240718	093300	3712230	4640	4640	4640	4640	30
612	20240718	093200	3573030	4640	4640	4640	4640	0
613	20240718	093100	3573030	4640	4640	4640	4640	0
614	20240718	093000	3573030	4640	4640	4640	4640	30
615	20240718	092900	3433830	4640	4640	4640	4640	0
616	20240718	092800	3433830	4640	4640	4640	4640	76
617	20240718	092700	3081190	4640	4640	4640	4640	0
618	20240718	092600	3081190	4640	4640	4640	4640	31
619	20240718	092500	2937350	4655	4655	4655	4655	0
620	20240718	092400	2937350	4655	4640	4655	4640	3
621	20240718	092300	2923415	4640	4640	4640	4640	30
622	20240718	092200	2784215	4640	4640	4640	4640	0
623	20240718	092100	2784215	4640	4640	4640	4640	0
624	20240718	092000	2784215	4640	4640	4640	4640	0
625	20240718	091900	2784215	4640	4640	4640	4640	30
626	20240718	091800	2645015	4640	4640	4640	4640	0
627	20240718	091700	2645015	4640	4640	4640	4640	0
628	20240718	091600	2645015	4640	4640	4640	4640	30
629	20240718	091500	2505815	4635	4635	4635	4635	0
630	20240718	091400	2505815	4635	4635	4635	4635	3
631	20240718	091300	2491910	4635	4635	4635	4635	3
632	20240718	091200	2478005	4635	4635	4635	4635	2
633	20240718	091100	2468735	4630	4630	4630	4630	0
634	20240718	091000	2468735	4630	4650	4650	4630	519
635	20240718	090900	65190	4655	4655	4655	4655	10
636	20240718	090800	18640	4660	4660	4660	4660	1
637	20240718	090700	13980	4660	4660	4660	4660	0
638	20240718	090600	13980	4660	4660	4660	4660	0
639	20240718	090500	13980	4660	4660	4660	4660	0
640	20240718	090400	13980	4660	4660	4660	4660	0
641	20240718	090300	13980	4660	4660	4660	4660	1
642	20240718	090200	9320	4660	4660	4660	4660	1
643	20240718	090100	4660	4660	4660	4660	4660	1
644	20240718	090000	0	4665	4665	4665	4665	0