KissMeData/090850/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	195600	175236130	5870	5870	5870	5870	932
3	20240718	195500	175236130	5870	5870	5870	5870	0
4	20240718	195400	175236130	5870	5870	5870	5870	0
5	20240718	195300	175236130	5870	5870	5870	5870	0
6	20240718	195200	175236130	5870	5870	5870	5870	0
7	20240718	195100	175236130	5870	5870	5870	5870	0
8	20240718	195000	175236130	5870	5870	5870	5870	0
9	20240718	194900	175236130	5870	5870	5870	5870	0
10	20240718	194800	175236130	5870	5870	5870	5870	0
11	20240718	194700	175236130	5870	5870	5870	5870	0
12	20240718	194600	175236130	5870	5870	5870	5870	0
13	20240718	194500	175236130	5870	5870	5870	5870	0
14	20240718	194400	175236130	5870	5870	5870	5870	0
15	20240718	194300	175236130	5870	5870	5870	5870	0
16	20240718	194200	175236130	5870	5870	5870	5870	0
17	20240718	194100	175236130	5870	5870	5870	5870	0
18	20240718	194000	175236130	5870	5870	5870	5870	0
19	20240718	193900	175236130	5870	5870	5870	5870	0
20	20240718	193800	175236130	5870	5870	5870	5870	0
21	20240718	193700	175236130	5870	5870	5870	5870	0
22	20240718	193600	175236130	5870	5870	5870	5870	0
23	20240718	193500	175236130	5870	5870	5870	5870	0
24	20240718	193400	175236130	5870	5870	5870	5870	0
25	20240718	193300	175236130	5870	5870	5870	5870	0
26	20240718	193200	175236130	5870	5870	5870	5870	0
27	20240718	193100	175236130	5870	5870	5870	5870	0
28	20240718	193000	175236130	5870	5870	5870	5870	0
29	20240718	192900	175236130	5870	5870	5870	5870	0
30	20240718	192800	175236130	5870	5870	5870	5870	0
31	20240718	192700	175236130	5870	5870	5870	5870	0
32	20240718	192600	175236130	5870	5870	5870	5870	932
33	20240718	192500	175236130	5870	5870	5870	5870	0
34	20240718	192400	175236130	5870	5870	5870	5870	0
35	20240718	192300	175236130	5870	5870	5870	5870	0
36	20240718	192200	175236130	5870	5870	5870	5870	0
37	20240718	192100	175236130	5870	5870	5870	5870	0
38	20240718	192000	175236130	5870	5870	5870	5870	0
39	20240718	191900	175236130	5870	5870	5870	5870	0
40	20240718	191800	175236130	5870	5870	5870	5870	0
41	20240718	191700	175236130	5870	5870	5870	5870	0
42	20240718	191600	175236130	5870	5870	5870	5870	0
43	20240718	191500	175236130	5870	5870	5870	5870	0
44	20240718	191400	175236130	5870	5870	5870	5870	0
45	20240718	191300	175236130	5870	5870	5870	5870	0
46	20240718	191200	175236130	5870	5870	5870	5870	0
47	20240718	191100	175236130	5870	5870	5870	5870	0
48	20240718	191000	175236130	5870	5870	5870	5870	0
49	20240718	190900	175236130	5870	5870	5870	5870	0
50	20240718	190800	175236130	5870	5870	5870	5870	0
51	20240718	190700	175236130	5870	5870	5870	5870	0
52	20240718	190600	175236130	5870	5870	5870	5870	0
53	20240718	190500	175236130	5870	5870	5870	5870	0
54	20240718	190400	175236130	5870	5870	5870	5870	0
55	20240718	190300	175236130	5870	5870	5870	5870	0
56	20240718	190200	175236130	5870	5870	5870	5870	0
57	20240718	190100	175236130	5870	5870	5870	5870	0
58	20240718	190000	175236130	5870	5870	5870	5870	0
59	20240718	185900	175236130	5870	5870	5870	5870	0
60	20240718	185800	175236130	5870	5870	5870	5870	0
61	20240718	185700	175236130	5870	5870	5870	5870	0
62	20240718	185600	175236130	5870	5870	5870	5870	932
63	20240718	185500	175236130	5870	5870	5870	5870	0
64	20240718	185400	175236130	5870	5870	5870	5870	0
65	20240718	185300	175236130	5870	5870	5870	5870	0
66	20240718	185200	175236130	5870	5870	5870	5870	0
67	20240718	185100	175236130	5870	5870	5870	5870	0
68	20240718	185000	175236130	5870	5870	5870	5870	0
69	20240718	184900	175236130	5870	5870	5870	5870	0
70	20240718	184800	175236130	5870	5870	5870	5870	0
71	20240718	184700	175236130	5870	5870	5870	5870	0
72	20240718	184600	175236130	5870	5870	5870	5870	0
73	20240718	184500	175236130	5870	5870	5870	5870	0
74	20240718	184400	175236130	5870	5870	5870	5870	0
75	20240718	184300	175236130	5870	5870	5870	5870	0
76	20240718	184200	175236130	5870	5870	5870	5870	0
77	20240718	184100	175236130	5870	5870	5870	5870	0
78	20240718	184000	175236130	5870	5870	5870	5870	0
79	20240718	183900	175236130	5870	5870	5870	5870	0
80	20240718	183800	175236130	5870	5870	5870	5870	0
81	20240718	183700	175236130	5870	5870	5870	5870	0
82	20240718	183600	175236130	5870	5870	5870	5870	0
83	20240718	183500	175236130	5870	5870	5870	5870	0
84	20240718	183400	175236130	5870	5870	5870	5870	0
85	20240718	183300	175236130	5870	5870	5870	5870	0
86	20240718	183200	175236130	5870	5870	5870	5870	0
87	20240718	183100	175236130	5870	5870	5870	5870	0
88	20240718	183000	175236130	5870	5870	5870	5870	0
89	20240718	182900	175236130	5870	5870	5870	5870	0
90	20240718	182800	175236130	5870	5870	5870	5870	0
91	20240718	182700	175236130	5870	5870	5870	5870	0
92	20240718	182600	175236130	5870	5870	5870	5870	932
93	20240718	182500	175236130	5870	5870	5870	5870	0
94	20240718	182400	175236130	5870	5870	5870	5870	0
95	20240718	182300	175236130	5870	5870	5870	5870	0
96	20240718	182200	175236130	5870	5870	5870	5870	0
97	20240718	182100	175236130	5870	5870	5870	5870	0
98	20240718	182000	175236130	5870	5870	5870	5870	0
99	20240718	181900	175236130	5870	5870	5870	5870	0
100	20240718	181800	175236130	5870	5870	5870	5870	0
101	20240718	181700	175236130	5870	5870	5870	5870	0
102	20240718	181600	175236130	5870	5870	5870	5870	0
103	20240718	181500	175236130	5870	5870	5870	5870	0
104	20240718	181400	175236130	5870	5870	5870	5870	0
105	20240718	181300	175236130	5870	5870	5870	5870	0
106	20240718	181200	175236130	5870	5870	5870	5870	0
107	20240718	181100	175236130	5870	5870	5870	5870	0
108	20240718	181000	175236130	5870	5870	5870	5870	0
109	20240718	180900	175236130	5870	5870	5870	5870	0
110	20240718	180800	175236130	5870	5870	5870	5870	0
111	20240718	180700	175236130	5870	5870	5870	5870	0
112	20240718	180600	175236130	5870	5870	5870	5870	0
113	20240718	180500	175236130	5870	5870	5870	5870	0
114	20240718	180400	175236130	5870	5870	5870	5870	0
115	20240718	180300	175236130	5870	5870	5870	5870	0
116	20240718	180200	175236130	5870	5870	5870	5870	0
117	20240718	180100	175236130	5870	5870	5870	5870	0
118	20240718	180000	175236130	5870	5870	5870	5870	0
119	20240718	175900	175236130	5870	5870	5870	5870	0
120	20240718	175800	175236130	5870	5870	5870	5870	0
121	20240718	175700	175236130	5870	5870	5870	5870	0
122	20240718	175600	175236130	5870	5870	5870	5870	932
123	20240718	175500	175236130	5870	5870	5870	5870	0
124	20240718	175400	175236130	5870	5870	5870	5870	0
125	20240718	175300	175236130	5870	5870	5870	5870	0
126	20240718	175200	175236130	5870	5870	5870	5870	0
127	20240718	175100	175236130	5870	5870	5870	5870	0
128	20240718	175000	175236130	5870	5870	5870	5870	0
129	20240718	174900	175236130	5870	5870	5870	5870	0
130	20240718	174800	175236130	5870	5870	5870	5870	0
131	20240718	174700	175236130	5870	5870	5870	5870	0
132	20240718	174600	175236130	5870	5870	5870	5870	0
133	20240718	174500	175236130	5870	5870	5870	5870	0
134	20240718	174400	175236130	5870	5870	5870	5870	0
135	20240718	174300	175236130	5870	5870	5870	5870	0
136	20240718	174200	175236130	5870	5870	5870	5870	0
137	20240718	174100	175236130	5870	5870	5870	5870	0
138	20240718	174000	175236130	5870	5870	5870	5870	0
139	20240718	173900	175236130	5870	5870	5870	5870	0
140	20240718	173800	175236130	5870	5870	5870	5870	0
141	20240718	173700	175236130	5870	5870	5870	5870	0
142	20240718	173600	175236130	5870	5870	5870	5870	0
143	20240718	173500	175236130	5870	5870	5870	5870	0
144	20240718	173400	175236130	5870	5870	5870	5870	0
145	20240718	173300	175236130	5870	5870	5870	5870	0
146	20240718	173200	175236130	5870	5870	5870	5870	0
147	20240718	173100	175236130	5870	5870	5870	5870	0
148	20240718	173000	175236130	5870	5870	5870	5870	0
149	20240718	172900	175236130	5870	5870	5870	5870	0
150	20240718	172800	175236130	5870	5870	5870	5870	0
151	20240718	172700	175236130	5870	5870	5870	5870	0
152	20240718	172600	175236130	5870	5870	5870	5870	932
153	20240718	172500	175236130	5870	5870	5870	5870	0
154	20240718	172400	175236130	5870	5870	5870	5870	0
155	20240718	172300	175236130	5870	5870	5870	5870	0
156	20240718	172200	175236130	5870	5870	5870	5870	0
157	20240718	172100	175236130	5870	5870	5870	5870	0
158	20240718	172000	175236130	5870	5870	5870	5870	0
159	20240718	171900	175236130	5870	5870	5870	5870	0
160	20240718	171800	175236130	5870	5870	5870	5870	0
161	20240718	171700	175236130	5870	5870	5870	5870	0
162	20240718	171600	175236130	5870	5870	5870	5870	0
163	20240718	171500	175236130	5870	5870	5870	5870	0
164	20240718	171400	175236130	5870	5870	5870	5870	0
165	20240718	171300	175236130	5870	5870	5870	5870	0
166	20240718	171200	175236130	5870	5870	5870	5870	0
167	20240718	171100	175236130	5870	5870	5870	5870	0
168	20240718	171000	175236130	5870	5870	5870	5870	0
169	20240718	170900	175236130	5870	5870	5870	5870	0
170	20240718	170800	175236130	5870	5870	5870	5870	0
171	20240718	170700	175236130	5870	5870	5870	5870	0
172	20240718	170600	175236130	5870	5870	5870	5870	0
173	20240718	170500	175236130	5870	5870	5870	5870	0
174	20240718	170400	175236130	5870	5870	5870	5870	0
175	20240718	170300	175236130	5870	5870	5870	5870	0
176	20240718	170200	175236130	5870	5870	5870	5870	0
177	20240718	170100	175236130	5870	5870	5870	5870	0
178	20240718	170000	175236130	5870	5870	5870	5870	0
179	20240718	165900	175236130	5870	5870	5870	5870	0
180	20240718	165800	175236130	5870	5870	5870	5870	0
181	20240718	165700	175236130	5870	5870	5870	5870	0
182	20240718	165600	175236130	5870	5870	5870	5870	932
183	20240718	165500	175236130	5870	5870	5870	5870	0
184	20240718	165400	175236130	5870	5870	5870	5870	0
185	20240718	165300	175236130	5870	5870	5870	5870	0
186	20240718	165200	175236130	5870	5870	5870	5870	0
187	20240718	165100	175236130	5870	5870	5870	5870	0
188	20240718	165000	175236130	5870	5870	5870	5870	0
189	20240718	164900	175236130	5870	5870	5870	5870	0
190	20240718	164800	175236130	5870	5870	5870	5870	0
191	20240718	164700	175236130	5870	5870	5870	5870	0
192	20240718	164600	175236130	5870	5870	5870	5870	0
193	20240718	164500	175236130	5870	5870	5870	5870	0
194	20240718	164400	175236130	5870	5870	5870	5870	0
195	20240718	164300	175236130	5870	5870	5870	5870	0
196	20240718	164200	175236130	5870	5870	5870	5870	0
197	20240718	164100	175236130	5870	5870	5870	5870	0
198	20240718	164000	175236130	5870	5870	5870	5870	0
199	20240718	163900	175236130	5870	5870	5870	5870	0
200	20240718	163800	175236130	5870	5870	5870	5870	0
201	20240718	163700	175236130	5870	5870	5870	5870	0
202	20240718	163600	175236130	5870	5870	5870	5870	0
203	20240718	163500	175236130	5870	5870	5870	5870	0
204	20240718	163400	175236130	5870	5870	5870	5870	0
205	20240718	163300	175236130	5870	5870	5870	5870	0
206	20240718	163200	175236130	5870	5870	5870	5870	0
207	20240718	163100	175236130	5870	5870	5870	5870	0
208	20240718	163000	175236130	5870	5870	5870	5870	0
209	20240718	162900	175236130	5870	5870	5870	5870	0
210	20240718	162800	175236130	5870	5870	5870	5870	0
211	20240718	162700	175236130	5870	5870	5870	5870	0
212	20240718	162600	175236130	5870	5870	5870	5870	932
213	20240718	162500	175236130	5870	5870	5870	5870	0
214	20240718	162400	175236130	5870	5870	5870	5870	0
215	20240718	162300	175236130	5870	5870	5870	5870	0
216	20240718	162200	175236130	5870	5870	5870	5870	0
217	20240718	162100	175236130	5870	5870	5870	5870	0
218	20240718	162000	175236130	5870	5870	5870	5870	0
219	20240718	161900	175236130	5870	5870	5870	5870	0
220	20240718	161800	175236130	5870	5870	5870	5870	0
221	20240718	161700	175236130	5870	5870	5870	5870	0
222	20240718	161600	175236130	5870	5870	5870	5870	0
223	20240718	161500	175236130	5870	5870	5870	5870	0
224	20240718	161400	175236130	5870	5870	5870	5870	0
225	20240718	161300	175236130	5870	5870	5870	5870	0
226	20240718	161200	175236130	5870	5870	5870	5870	0
227	20240718	161100	175236130	5870	5870	5870	5870	0
228	20240718	161000	175236130	5870	5870	5870	5870	0
229	20240718	160900	175236130	5870	5870	5870	5870	0
230	20240718	160800	175236130	5870	5870	5870	5870	0
231	20240718	160700	175236130	5870	5870	5870	5870	0
232	20240718	160600	175236130	5870	5870	5870	5870	0
233	20240718	160500	175236130	5870	5870	5870	5870	0
234	20240718	160400	175236130	5870	5870	5870	5870	0
235	20240718	160300	175236130	5870	5870	5870	5870	0
236	20240718	160200	175236130	5870	5870	5870	5870	0
237	20240718	160100	175236130	5870	5870	5870	5870	0
238	20240718	160000	175236130	5870	5870	5870	5870	0
239	20240718	155900	175236130	5870	5870	5870	5870	0
240	20240718	155800	175236130	5870	5870	5870	5870	0
241	20240718	155700	175236130	5870	5870	5870	5870	0
242	20240718	155600	175236130	5870	5870	5870	5870	932
243	20240718	155500	175236130	5870	5870	5870	5870	0
244	20240718	155400	175236130	5870	5870	5870	5870	0
245	20240718	155300	175236130	5870	5870	5870	5870	0
246	20240718	155200	175236130	5870	5870	5870	5870	0
247	20240718	155100	175236130	5870	5870	5870	5870	0
248	20240718	155000	175236130	5870	5870	5870	5870	0
249	20240718	154900	175236130	5870	5870	5870	5870	0
250	20240718	154800	175236130	5870	5870	5870	5870	0
251	20240718	154700	175236130	5870	5870	5870	5870	0
252	20240718	154600	175236130	5870	5870	5870	5870	0
253	20240718	154500	175236130	5870	5870	5870	5870	0
254	20240718	154400	175236130	5870	5870	5870	5870	0
255	20240718	154300	175236130	5870	5870	5870	5870	0
256	20240718	154200	175236130	5870	5870	5870	5870	0
257	20240718	154100	175236130	5870	5870	5870	5870	0
258	20240718	154000	175236130	5870	5870	5870	5870	0
259	20240718	153900	175236130	5870	5870	5870	5870	0
260	20240718	153800	175236130	5870	5870	5870	5870	0
261	20240718	153700	175236130	5870	5870	5870	5870	0
262	20240718	153600	175236130	5870	5870	5870	5870	0
263	20240718	153500	175236130	5870	5870	5870	5870	0
264	20240718	153400	175236130	5870	5870	5870	5870	0
265	20240718	153300	175236130	5870	5870	5870	5870	0
266	20240718	153200	175236130	5870	5870	5870	5870	0
267	20240718	153100	175236130	5870	5870	5870	5870	0
268	20240718	153000	175236130	5870	5870	5870	5870	932
269	20240718	152900	169765290	5850	5850	5850	5850	0
270	20240718	152800	169765290	5850	5850	5850	5850	0
271	20240718	152700	169765290	5850	5850	5850	5850	0
272	20240718	152600	169765290	5850	5850	5850	5850	0
273	20240718	152500	169765290	5850	5850	5850	5850	0
274	20240718	152400	169765290	5850	5850	5850	5850	0
275	20240718	152300	169765290	5850	5850	5850	5850	0
276	20240718	152200	169765290	5850	5850	5850	5850	0
277	20240718	152100	169765290	5850	5850	5850	5850	0
278	20240718	152000	169765290	5850	5850	5850	5850	0
279	20240718	151900	169765290	5850	5850	5850	5850	0
280	20240718	151800	169765290	5850	5840	5850	5840	87
281	20240718	151700	169257200	5840	5840	5840	5840	4
282	20240718	151600	169233840	5850	5840	5850	5840	64
283	20240718	151500	168859960	5850	5850	5850	5850	0
284	20240718	151400	168859960	5850	5830	5850	5830	104
285	20240718	151300	168252640	5840	5840	5840	5840	0
286	20240718	151200	168252640	5840	5840	5840	5840	0
287	20240718	151100	168252640	5840	5840	5840	5840	0
288	20240718	151000	168252640	5840	5840	5840	5840	19
289	20240718	150900	168141680	5840	5840	5840	5840	18
290	20240718	150800	168036560	5850	5840	5850	5840	31
291	20240718	150700	167855400	5840	5850	5860	5840	60
292	20240718	150600	167504130	5860	5840	5860	5840	89
293	20240718	150500	166983140	5840	5830	5840	5830	120
294	20240718	150400	166283140	5830	5820	5830	5820	68
295	20240718	150300	165886730	5830	5820	5830	5820	11
296	20240718	150200	165822610	5830	5830	5830	5800	797
297	20240718	150100	161189170	5830	5830	5830	5830	0
298	20240718	150000	161189170	5830	5830	5830	5830	0
299	20240718	145900	161189170	5830	5830	5830	5830	0
300	20240718	145800	161189170	5830	5810	5830	5780	540
301	20240718	145700	158057450	5810	5810	5810	5810	0
302	20240718	145600	158057450	5810	5810	5810	5810	21
303	20240718	145500	157935440	5810	5810	5810	5810	0
304	20240718	145400	157935440	5810	5810	5810	5790	664
305	20240718	145300	154083220	5810	5810	5810	5810	12
306	20240718	145200	154013500	5820	5820	5820	5820	12
307	20240718	145100	153943660	5820	5820	5820	5820	0
308	20240718	145000	153943660	5820	5820	5820	5820	12
309	20240718	144900	153873820	5820	5820	5820	5820	57
310	20240718	144800	153542080	5820	5820	5820	5820	0
311	20240718	144700	153542080	5820	5820	5820	5820	0
312	20240718	144600	153542080	5820	5820	5820	5820	24
313	20240718	144500	153402400	5820	5820	5830	5790	1063
314	20240718	144400	147226770	5820	5820	5830	5820	26
315	20240718	144300	147075380	5830	5800	5830	5800	321
316	20240718	144200	145212890	5800	5810	5810	5800	3306
317	20240718	144100	126030200	5810	5820	5820	5810	290
318	20240718	144000	124345100	5830	5830	5830	5830	50
319	20240718	143900	124053600	5830	5830	5830	5830	0
320	20240718	143800	124053600	5830	5830	5830	5830	0
321	20240718	143700	124053600	5830	5830	5830	5830	21
322	20240718	143600	123931170	5830	5830	5830	5830	0
323	20240718	143500	123931170	5830	5830	5830	5830	0
324	20240718	143400	123931170	5830	5830	5830	5830	0
325	20240718	143300	123931170	5830	5830	5830	5830	0
326	20240718	143200	123931170	5830	5830	5830	5830	0
327	20240718	143100	123931170	5830	5830	5830	5830	22
328	20240718	143000	123802910	5830	5830	5830	5830	50
329	20240718	142900	123511410	5810	5810	5810	5810	608
330	20240718	142800	119978930	5830	5830	5830	5830	0
331	20240718	142700	119978930	5830	5830	5830	5830	0
332	20240718	142600	119978930	5830	5830	5830	5830	0
333	20240718	142500	119978930	5830	5830	5830	5830	21
334	20240718	142400	119856500	5830	5830	5830	5830	0
335	20240718	142300	119856500	5830	5830	5830	5830	0
336	20240718	142200	119856500	5830	5830	5830	5830	30
337	20240718	142100	119681600	5810	5810	5810	5810	130
338	20240718	142000	118926300	5820	5830	5830	5820	194
339	20240718	141900	117797150	5840	5840	5840	5840	21
340	20240718	141800	117674510	5840	5840	5840	5840	0
341	20240718	141700	117674510	5840	5830	5840	5830	109
342	20240718	141600	117039030	5840	5840	5840	5840	0
343	20240718	141500	117039030	5840	5840	5840	5840	0
344	20240718	141400	117039030	5840	5840	5840	5840	0
345	20240718	141300	117039030	5840	5840	5840	5840	0
346	20240718	141200	117039030	5840	5840	5840	5840	21
347	20240718	141100	116916390	5840	5840	5840	5840	0
348	20240718	141000	116916390	5840	5840	5840	5840	23
349	20240718	140900	116782070	5840	5840	5840	5840	0
350	20240718	140800	116782070	5840	5840	5840	5840	4
351	20240718	140700	116758710	5840	5840	5840	5840	0
352	20240718	140600	116758710	5840	5840	5840	5840	21
353	20240718	140500	116636070	5840	5840	5840	5840	0
354	20240718	140400	116636070	5840	5840	5840	5840	0
355	20240718	140300	116636070	5840	5840	5840	5840	0
356	20240718	140200	116636070	5840	5840	5840	5840	0
357	20240718	140100	116636070	5840	5840	5840	5840	0
358	20240718	140000	116636070	5840	5840	5840	5840	21
359	20240718	135900	116513430	5840	5840	5840	5840	0
360	20240718	135800	116513430	5840	5840	5840	5840	0
361	20240718	135700	116513430	5840	5840	5840	5840	0
362	20240718	135600	116513430	5840	5840	5840	5840	0
363	20240718	135500	116513430	5840	5840	5840	5840	100
364	20240718	135400	115929430	5840	5840	5840	5840	21
365	20240718	135300	115806790	5840	5840	5840	5840	0
366	20240718	135200	115806790	5840	5840	5840	5840	0
367	20240718	135100	115806790	5840	5840	5840	5840	0
368	20240718	135000	115806790	5840	5840	5840	5840	0
369	20240718	134900	115806790	5840	5840	5840	5840	0
370	20240718	134800	115806790	5840	5830	5840	5830	154
371	20240718	134700	114908750	5830	5830	5830	5830	0
372	20240718	134600	114908750	5830	5830	5830	5830	0
373	20240718	134500	114908750	5830	5830	5830	5830	5
374	20240718	134400	114879600	5840	5840	5840	5840	9
375	20240718	134300	114827040	5840	5840	5840	5840	1
376	20240718	134200	114821200	5830	5840	5840	5830	23
377	20240718	134100	114686890	5840	5840	5840	5840	0
378	20240718	134000	114686890	5840	5840	5840	5840	0
379	20240718	133900	114686890	5840	5840	5840	5840	0
380	20240718	133800	114686890	5840	5840	5840	5840	0
381	20240718	133700	114686890	5840	5840	5840	5840	0
382	20240718	133600	114686890	5840	5840	5840	5840	21
383	20240718	133500	114564250	5840	5840	5840	5840	0
384	20240718	133400	114564250	5840	5840	5840	5840	0
385	20240718	133300	114564250	5840	5840	5840	5840	0
386	20240718	133200	114564250	5840	5840	5840	5840	0
387	20240718	133100	114564250	5840	5840	5840	5840	0
388	20240718	133000	114564250	5840	5840	5840	5840	0
389	20240718	132900	114564250	5840	5840	5840	5840	21
390	20240718	132800	114441610	5840	5840	5840	5840	0
391	20240718	132700	114441610	5840	5840	5840	5840	0
392	20240718	132600	114441610	5840	5840	5840	5840	0
393	20240718	132500	114441610	5840	5840	5840	5840	0
394	20240718	132400	114441610	5840	5840	5840	5840	0
395	20240718	132300	114441610	5840	5840	5840	5840	21
396	20240718	132200	114318970	5850	5850	5850	5850	0
397	20240718	132100	114318970	5850	5850	5850	5850	0
398	20240718	132000	114318970	5850	5850	5850	5850	0
399	20240718	131900	114318970	5850	5850	5850	5850	0
400	20240718	131800	114318970	5850	5850	5850	5850	0
401	20240718	131700	114318970	5850	5840	5850	5840	21
402	20240718	131600	114196280	5850	5850	5850	5850	0
403	20240718	131500	114196280	5850	5840	5850	5840	350
404	20240718	131400	112152260	5860	5860	5860	5860	0
405	20240718	131300	112152260	5860	5860	5860	5860	0
406	20240718	131200	112152260	5860	5850	5860	5850	17
407	20240718	131100	112052800	5850	5850	5850	5850	21
408	20240718	131000	111929950	5850	5850	5850	5850	0
409	20240718	130900	111929950	5850	5850	5850	5850	0
410	20240718	130800	111929950	5850	5850	5850	5850	0
411	20240718	130700	111929950	5850	5850	5850	5850	70
412	20240718	130600	111520450	5860	5860	5860	5860	0
413	20240718	130500	111520450	5860	5860	5860	5860	21
414	20240718	130400	111397390	5860	5860	5860	5860	0
415	20240718	130300	111397390	5860	5860	5860	5860	0
416	20240718	130200	111397390	5860	5860	5860	5860	1
417	20240718	130100	111391530	5850	5850	5850	5850	0
418	20240718	130000	111391530	5850	5850	5850	5850	1
419	20240718	125900	111385680	5860	5860	5860	5860	21
420	20240718	125800	111262620	5850	5850	5850	5850	1
421	20240718	125700	111256770	5850	5850	5850	5850	11
422	20240718	125600	111192420	5850	5850	5850	5850	1
423	20240718	125500	111186570	5850	5860	5860	5850	4
424	20240718	125400	111163160	5860	5860	5860	5860	0
425	20240718	125300	111163160	5860	5850	5860	5850	22
426	20240718	125200	111034250	5850	5850	5850	5850	1
427	20240718	125100	111028400	5850	5850	5850	5850	0
428	20240718	125000	111028400	5850	5860	5860	5850	4
429	20240718	124900	111004980	5860	5860	5860	5860	0
430	20240718	124800	111004980	5860	5860	5860	5860	37
431	20240718	124700	110788160	5870	5870	5870	5870	0
432	20240718	124600	110788160	5870	5860	5870	5860	36
433	20240718	124500	110576860	5870	5870	5870	5870	17
434	20240718	124400	110477070	5870	5860	5870	5860	6
435	20240718	124300	110441860	5860	5840	5860	5840	83
436	20240718	124200	109955660	5840	5840	5840	5840	0
437	20240718	124100	109955660	5840	5840	5860	5840	26
438	20240718	124000	109803780	5830	5840	5840	5830	16
439	20240718	123900	109710380	5840	5840	5840	5840	7
440	20240718	123800	109669500	5840	5830	5860	5820	365
441	20240718	123700	107541940	5840	5840	5840	5840	1
442	20240718	123600	107536100	5850	5850	5850	5850	0
443	20240718	123500	107536100	5850	5830	5850	5830	7
444	20240718	123400	107495220	5830	5840	5840	5830	22
445	20240718	123300	107366750	5840	5840	5840	5840	1
446	20240718	123200	107360910	5830	5830	5830	5830	1
447	20240718	123100	107355080	5830	5830	5830	5830	1
448	20240718	123000	107349250	5830	5830	5830	5830	2
449	20240718	122900	107337590	5840	5840	5840	5840	21
450	20240718	122800	107214950	5840	5830	5840	5830	23
451	20240718	122700	107080640	5830	5830	5830	5830	1
452	20240718	122600	107074810	5830	5830	5830	5830	24
453	20240718	122500	106934890	5830	5830	5830	5830	0
454	20240718	122400	106934890	5830	5830	5830	5830	2
455	20240718	122300	106923230	5840	5840	5840	5840	0
456	20240718	122200	106923230	5840	5830	5840	5830	22
457	20240718	122100	106794760	5830	5830	5830	5830	1
458	20240718	122000	106788930	5830	5830	5830	5830	2
459	20240718	121900	106777270	5840	5840	5840	5840	0
460	20240718	121800	106777270	5840	5830	5840	5830	3
461	20240718	121700	106759770	5830	5830	5830	5830	0
462	20240718	121600	106759770	5830	5840	5840	5830	23
463	20240718	121500	106625470	5840	5840	5840	5840	16
464	20240718	121400	106532030	5830	5830	5830	5830	2
465	20240718	121300	106520370	5840	5840	5840	5840	0
466	20240718	121200	106520370	5840	5830	5840	5830	151
467	20240718	121100	105638550	5840	5840	5840	5840	0
468	20240718	121000	105638550	5840	5830	5840	5830	22
469	20240718	120900	105510080	5830	5830	5830	5830	1
470	20240718	120800	105504250	5830	5830	5830	5830	0
471	20240718	120700	105504250	5830	5830	5830	5830	1
472	20240718	120600	105498420	5830	5830	5830	5830	1
473	20240718	120500	105492590	5830	5830	5830	5830	2
474	20240718	120400	105480930	5840	5840	5840	5840	21
475	20240718	120300	105358290	5830	5830	5830	5830	2
476	20240718	120200	105346630	5830	5830	5830	5830	1
477	20240718	120100	105340800	5830	5830	5830	5830	1
478	20240718	120000	105334970	5830	5830	5830	5830	0
479	20240718	115900	105334970	5830	5830	5830	5830	1
480	20240718	115800	105329140	5830	5830	5830	5830	3
481	20240718	115700	105311650	5840	5840	5840	5840	21
482	20240718	115600	105189010	5840	5830	5840	5830	11
483	20240718	115500	105124780	5830	5830	5830	5830	1
484	20240718	115400	105118950	5830	5830	5830	5830	1
485	20240718	115300	105113120	5830	5830	5830	5830	2
486	20240718	115200	105101460	5840	5840	5840	5840	0
487	20240718	115100	105101460	5840	5830	5840	5830	23
488	20240718	115000	104967150	5830	5830	5830	5830	0
489	20240718	114900	104967150	5830	5830	5830	5830	1
490	20240718	114800	104961320	5830	5830	5830	5830	1
491	20240718	114700	104955490	5830	5830	5830	5830	9
492	20240718	114600	104903020	5830	5830	5830	5830	21
493	20240718	114500	104780590	5810	5810	5810	5810	2
494	20240718	114400	104768970	5810	5810	5810	5810	2
495	20240718	114300	104757350	5810	5810	5810	5810	5
496	20240718	114200	104728300	5820	5810	5820	5810	3
497	20240718	114100	104710860	5840	5810	5840	5810	4
498	20240718	114000	104687550	5810	5830	5830	5810	4
499	20240718	113900	104664290	5840	5810	5840	5810	24
500	20240718	113800	104524170	5810	5810	5810	5810	3
501	20240718	113700	104506740	5810	5810	5810	5810	4
502	20240718	113600	104483500	5810	5820	5820	5810	3
503	20240718	113500	104466050	5820	5820	5820	5820	5
504	20240718	113400	104436950	5840	5830	5840	5820	560
505	20240718	113300	101177650	5840	5820	5840	5820	30
506	20240718	113200	101002560	5820	5820	5820	5820	4
507	20240718	113100	100979280	5820	5820	5820	5820	4
508	20240718	113000	100956000	5840	5820	5840	5820	3
509	20240718	112900	100938520	5820	5820	5820	5820	4
510	20240718	112800	100915240	5820	5820	5820	5820	3
511	20240718	112700	100897780	5840	5820	5840	5820	23
512	20240718	112600	100763500	5820	5820	5820	5820	3
513	20240718	112500	100746040	5820	5820	5820	5820	3
514	20240718	112400	100728580	5820	5820	5820	5820	4
515	20240718	112300	100705300	5820	5820	5820	5820	5
516	20240718	112200	100676200	5820	5820	5820	5820	4
517	20240718	112100	100652920	5840	5830	5840	5830	24
518	20240718	112000	100512770	5820	5830	5840	5820	506
519	20240718	111900	97567000	5840	5830	5840	5830	4
520	20240718	111800	97543660	5830	5830	5830	5830	1
521	20240718	111700	97537830	5830	5830	5830	5830	3
522	20240718	111600	97520340	5840	5840	5840	5840	0
523	20240718	111500	97520340	5840	5830	5840	5830	22
524	20240718	111400	97391870	5830	5830	5830	5830	1
525	20240718	111300	97386040	5830	5830	5830	5830	2
526	20240718	111200	97374380	5830	5840	5840	5830	2
527	20240718	111100	97362710	5840	5840	5840	5840	1
528	20240718	111000	97356870	5830	5830	5830	5830	2
529	20240718	110900	97345210	5840	5840	5840	5840	21
530	20240718	110800	97222570	5830	5830	5830	5830	1
531	20240718	110700	97216740	5830	5840	5840	5830	503
532	20240718	110600	94284220	5840	5840	5840	5840	0
533	20240718	110500	94284220	5840	5840	5840	5840	0
534	20240718	110400	94284220	5840	5840	5840	5840	0
535	20240718	110300	94284220	5840	5840	5840	5840	0
536	20240718	110200	94284220	5840	5840	5840	5840	21
537	20240718	110100	94161580	5840	5840	5840	5840	0
538	20240718	110000	94161580	5840	5840	5840	5840	0
539	20240718	105900	94161580	5840	5840	5840	5840	0
540	20240718	105800	94161580	5840	5840	5840	5840	0
541	20240718	105700	94161580	5840	5840	5840	5840	0
542	20240718	105600	94161580	5840	5840	5840	5840	21
543	20240718	105500	94038940	5840	5840	5840	5840	0
544	20240718	105400	94038940	5840	5840	5840	5840	0
545	20240718	105300	94038940	5840	5840	5840	5840	1
546	20240718	105200	94033100	5830	5820	5830	5820	16
547	20240718	105100	93939950	5820	5820	5820	5820	53
548	20240718	105000	93631490	5830	5830	5830	5830	21
549	20240718	104900	93509060	5830	5830	5830	5820	96
550	20240718	104800	92950160	5830	5820	5830	5820	214
551	20240718	104700	91704470	5830	5830	5830	5830	19
552	20240718	104600	91593700	5840	5840	5840	5840	0
553	20240718	104500	91593700	5840	5840	5840	5840	14
554	20240718	104400	91511940	5830	5830	5830	5830	7
555	20240718	104300	91471130	5820	5820	5820	5820	100
556	20240718	104200	90889130	5830	5830	5830	5830	0
557	20240718	104100	90889130	5830	5830	5830	5830	10
558	20240718	104000	90830830	5830	5830	5830	5830	0
559	20240718	103900	90830830	5830	5830	5830	5830	0
560	20240718	103800	90830830	5830	5830	5830	5830	21
561	20240718	103700	90708400	5830	5830	5830	5830	50
562	20240718	103600	90416900	5830	5830	5830	5830	0
563	20240718	103500	90416900	5830	5830	5830	5830	0
564	20240718	103400	90416900	5830	5830	5830	5830	0
565	20240718	103300	90416900	5830	5830	5830	5830	15
566	20240718	103200	90329450	5830	5830	5830	5830	0
567	20240718	103100	90329450	5830	5830	5830	5830	21
568	20240718	103000	90207020	5830	5830	5830	5830	0
569	20240718	102900	90207020	5830	5830	5830	5830	0
570	20240718	102800	90207020	5830	5830	5830	5830	0
571	20240718	102700	90207020	5830	5830	5830	5830	0
572	20240718	102600	90207020	5830	5830	5830	5830	0
573	20240718	102500	90207020	5830	5830	5830	5830	21
574	20240718	102400	90084590	5830	5830	5830	5830	0
575	20240718	102300	90084590	5830	5830	5830	5830	2
576	20240718	102200	90072930	5830	5830	5830	5830	0
577	20240718	102100	90072930	5830	5830	5830	5830	0
578	20240718	102000	90072930	5830	5830	5830	5830	0
579	20240718	101900	90072930	5830	5830	5830	5830	21
580	20240718	101800	89950500	5830	5830	5830	5830	0
581	20240718	101700	89950500	5830	5830	5830	5830	2
582	20240718	101600	89938840	5830	5830	5830	5830	0
583	20240718	101500	89938840	5830	5830	5830	5830	3
584	20240718	101400	89921350	5830	5830	5830	5830	0
585	20240718	101300	89921350	5830	5830	5830	5830	21
586	20240718	101200	89798920	5830	5830	5830	5830	0
587	20240718	101100	89798920	5830	5830	5830	5830	0
588	20240718	101000	89798920	5830	5830	5830	5830	1
589	20240718	100900	89793090	5830	5830	5830	5830	0
590	20240718	100800	89793090	5830	5830	5830	5830	0
591	20240718	100700	89793090	5830	5830	5830	5830	21
592	20240718	100600	89670660	5830	5830	5830	5830	0
593	20240718	100500	89670660	5830	5830	5830	5830	0
594	20240718	100400	89670660	5830	5830	5830	5830	0
595	20240718	100300	89670660	5830	5830	5830	5830	0
596	20240718	100200	89670660	5830	5830	5830	5830	1
597	20240718	100100	89664830	5830	5830	5830	5830	21
598	20240718	100000	89542400	5830	5830	5830	5830	1
599	20240718	095900	89536570	5830	5830	5830	5830	0
600	20240718	095800	89536570	5830	5830	5830	5830	0
601	20240718	095700	89536570	5830	5830	5830	5830	0
602	20240718	095600	89536570	5830	5830	5830	5830	0
603	20240718	095500	89536570	5830	5830	5830	5830	22
604	20240718	095400	89408310	5830	5820	5830	5820	1053
605	20240718	095300	83277130	5800	5800	5800	5800	0
606	20240718	095200	83277130	5800	5800	5800	5800	0
607	20240718	095100	83277130	5800	5800	5800	5800	676
608	20240718	095000	79356330	5810	5810	5810	5810	77
609	20240718	094900	78908960	5820	5820	5820	5820	0
610	20240718	094800	78908960	5820	5820	5820	5820	0
611	20240718	094700	78908960	5820	5820	5820	5820	1
612	20240718	094600	78903140	5810	5810	5810	5810	0
613	20240718	094500	78903140	5810	5810	5810	5810	0
614	20240718	094400	78903140	5810	5810	5810	5810	0
615	20240718	094300	78903140	5810	5810	5810	5810	0
616	20240718	094200	78903140	5810	5810	5810	5810	0
617	20240718	094100	78903140	5810	5810	5810	5810	5
618	20240718	094000	78874090	5820	5800	5820	5800	144
619	20240718	093900	78037430	5810	5810	5810	5810	0
620	20240718	093800	78037430	5810	5810	5810	5810	0
621	20240718	093700	78037430	5810	5810	5810	5810	0
622	20240718	093600	78037430	5810	5810	5810	5810	0
623	20240718	093500	78037430	5810	5810	5810	5810	0
624	20240718	093400	78037430	5810	5810	5810	5810	0
625	20240718	093300	78037430	5810	5810	5810	5810	9
626	20240718	093200	77985140	5810	5810	5810	5810	10
627	20240718	093100	77927040	5830	5830	5830	5830	0
628	20240718	093000	77927040	5830	5810	5830	5810	107
629	20240718	092900	77304260	5830	5830	5830	5830	0
630	20240718	092800	77304260	5830	5830	5830	5830	0
631	20240718	092700	77304260	5830	5830	5830	5830	0
632	20240718	092600	77304260	5830	5810	5830	5810	85
633	20240718	092500	76809810	5810	5810	5810	5810	0
634	20240718	092400	76809810	5810	5810	5810	5810	0
635	20240718	092300	76809810	5810	5810	5810	5810	3
636	20240718	092200	76792380	5810	5810	5810	5810	0
637	20240718	092100	76792380	5810	5810	5810	5810	0
638	20240718	092000	76792380	5810	5800	5810	5800	244
639	20240718	091900	75377160	5780	5790	5790	5780	1000
640	20240718	091800	69597140	5820	5810	5820	5780	1003
641	20240718	091700	63799630	5810	5800	5820	5790	1635
642	20240718	091600	54326440	5790	5790	5790	5790	603
643	20240718	091500	50835070	5780	5780	5780	5780	0
644	20240718	091400	50835070	5780	5790	5790	5780	1169
645	20240718	091300	44078180	5780	5780	5780	5780	0
646	20240718	091200	44078180	5780	5780	5780	5780	5
647	20240718	091100	44049280	5780	5790	5800	5770	2213
648	20240718	091000	31249220	5790	5810	5820	5790	1673
649	20240718	090900	21542070	5820	5820	5820	5820	10
650	20240718	090800	21483870	5820	5820	5830	5810	1108
651	20240718	090700	15045660	5820	5850	5850	5820	1244
652	20240718	090600	7804420	5860	5860	5860	5860	34
653	20240718	090500	7605180	5860	5840	5860	5840	16
654	20240718	090400	7511480	5860	5870	5870	5830	1264
655	20240718	090300	129360	5880	5880	5880	5880	0
656	20240718	090200	129360	5880	5880	5880	5880	0
657	20240718	090100	129360	5880	5880	5880	5880	0
658	20240718	090000	129360	5880	5880	5880	5880	22