KissMeData/185490/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202500	140106805	2810	2810	2810	2810	135
3	20240718	202400	140106805	2810	2810	2810	2810	0
4	20240718	202300	140106805	2810	2810	2810	2810	0
5	20240718	202200	140106805	2810	2810	2810	2810	0
6	20240718	202100	140106805	2810	2810	2810	2810	0
7	20240718	202000	140106805	2810	2810	2810	2810	0
8	20240718	201900	140106805	2810	2810	2810	2810	0
9	20240718	201800	140106805	2810	2810	2810	2810	0
10	20240718	201700	140106805	2810	2810	2810	2810	0
11	20240718	201600	140106805	2810	2810	2810	2810	0
12	20240718	201500	140106805	2810	2810	2810	2810	0
13	20240718	201400	140106805	2810	2810	2810	2810	0
14	20240718	201300	140106805	2810	2810	2810	2810	0
15	20240718	201200	140106805	2810	2810	2810	2810	0
16	20240718	201100	140106805	2810	2810	2810	2810	0
17	20240718	201000	140106805	2810	2810	2810	2810	0
18	20240718	200900	140106805	2810	2810	2810	2810	0
19	20240718	200800	140106805	2810	2810	2810	2810	0
20	20240718	200700	140106805	2810	2810	2810	2810	0
21	20240718	200600	140106805	2810	2810	2810	2810	0
22	20240718	200500	140106805	2810	2810	2810	2810	0
23	20240718	200400	140106805	2810	2810	2810	2810	0
24	20240718	200300	140106805	2810	2810	2810	2810	0
25	20240718	200200	140106805	2810	2810	2810	2810	0
26	20240718	200100	140106805	2810	2810	2810	2810	0
27	20240718	200000	140106805	2810	2810	2810	2810	0
28	20240718	195900	140106805	2810	2810	2810	2810	0
29	20240718	195800	140106805	2810	2810	2810	2810	0
30	20240718	195700	140106805	2810	2810	2810	2810	0
31	20240718	195600	140106805	2810	2810	2810	2810	0
32	20240718	195500	140106805	2810	2810	2810	2810	135
33	20240718	195400	140106805	2810	2810	2810	2810	0
34	20240718	195300	140106805	2810	2810	2810	2810	0
35	20240718	195200	140106805	2810	2810	2810	2810	0
36	20240718	195100	140106805	2810	2810	2810	2810	0
37	20240718	195000	140106805	2810	2810	2810	2810	0
38	20240718	194900	140106805	2810	2810	2810	2810	0
39	20240718	194800	140106805	2810	2810	2810	2810	0
40	20240718	194700	140106805	2810	2810	2810	2810	0
41	20240718	194600	140106805	2810	2810	2810	2810	0
42	20240718	194500	140106805	2810	2810	2810	2810	0
43	20240718	194400	140106805	2810	2810	2810	2810	0
44	20240718	194300	140106805	2810	2810	2810	2810	0
45	20240718	194200	140106805	2810	2810	2810	2810	0
46	20240718	194100	140106805	2810	2810	2810	2810	0
47	20240718	194000	140106805	2810	2810	2810	2810	0
48	20240718	193900	140106805	2810	2810	2810	2810	0
49	20240718	193800	140106805	2810	2810	2810	2810	0
50	20240718	193700	140106805	2810	2810	2810	2810	0
51	20240718	193600	140106805	2810	2810	2810	2810	0
52	20240718	193500	140106805	2810	2810	2810	2810	0
53	20240718	193400	140106805	2810	2810	2810	2810	0
54	20240718	193300	140106805	2810	2810	2810	2810	0
55	20240718	193200	140106805	2810	2810	2810	2810	0
56	20240718	193100	140106805	2810	2810	2810	2810	0
57	20240718	193000	140106805	2810	2810	2810	2810	0
58	20240718	192900	140106805	2810	2810	2810	2810	0
59	20240718	192800	140106805	2810	2810	2810	2810	0
60	20240718	192700	140106805	2810	2810	2810	2810	0
61	20240718	192600	140106805	2810	2810	2810	2810	0
62	20240718	192500	140106805	2810	2810	2810	2810	135
63	20240718	192400	140106805	2810	2810	2810	2810	0
64	20240718	192300	140106805	2810	2810	2810	2810	0
65	20240718	192200	140106805	2810	2810	2810	2810	0
66	20240718	192100	140106805	2810	2810	2810	2810	0
67	20240718	192000	140106805	2810	2810	2810	2810	0
68	20240718	191900	140106805	2810	2810	2810	2810	0
69	20240718	191800	140106805	2810	2810	2810	2810	0
70	20240718	191700	140106805	2810	2810	2810	2810	0
71	20240718	191600	140106805	2810	2810	2810	2810	0
72	20240718	191500	140106805	2810	2810	2810	2810	0
73	20240718	191400	140106805	2810	2810	2810	2810	0
74	20240718	191300	140106805	2810	2810	2810	2810	0
75	20240718	191200	140106805	2810	2810	2810	2810	0
76	20240718	191100	140106805	2810	2810	2810	2810	0
77	20240718	191000	140106805	2810	2810	2810	2810	0
78	20240718	190900	140106805	2810	2810	2810	2810	0
79	20240718	190800	140106805	2810	2810	2810	2810	0
80	20240718	190700	140106805	2810	2810	2810	2810	0
81	20240718	190600	140106805	2810	2810	2810	2810	0
82	20240718	190500	140106805	2810	2810	2810	2810	0
83	20240718	190400	140106805	2810	2810	2810	2810	0
84	20240718	190300	140106805	2810	2810	2810	2810	0
85	20240718	190200	140106805	2810	2810	2810	2810	0
86	20240718	190100	140106805	2810	2810	2810	2810	0
87	20240718	190000	140106805	2810	2810	2810	2810	0
88	20240718	185900	140106805	2810	2810	2810	2810	0
89	20240718	185800	140106805	2810	2810	2810	2810	0
90	20240718	185700	140106805	2810	2810	2810	2810	0
91	20240718	185600	140106805	2810	2810	2810	2810	0
92	20240718	185500	140106805	2810	2810	2810	2810	135
93	20240718	185400	140106805	2810	2810	2810	2810	0
94	20240718	185300	140106805	2810	2810	2810	2810	0
95	20240718	185200	140106805	2810	2810	2810	2810	0
96	20240718	185100	140106805	2810	2810	2810	2810	0
97	20240718	185000	140106805	2810	2810	2810	2810	0
98	20240718	184900	140106805	2810	2810	2810	2810	0
99	20240718	184800	140106805	2810	2810	2810	2810	0
100	20240718	184700	140106805	2810	2810	2810	2810	0
101	20240718	184600	140106805	2810	2810	2810	2810	0
102	20240718	184500	140106805	2810	2810	2810	2810	0
103	20240718	184400	140106805	2810	2810	2810	2810	0
104	20240718	184300	140106805	2810	2810	2810	2810	0
105	20240718	184200	140106805	2810	2810	2810	2810	0
106	20240718	184100	140106805	2810	2810	2810	2810	0
107	20240718	184000	140106805	2810	2810	2810	2810	0
108	20240718	183900	140106805	2810	2810	2810	2810	0
109	20240718	183800	140106805	2810	2810	2810	2810	0
110	20240718	183700	140106805	2810	2810	2810	2810	0
111	20240718	183600	140106805	2810	2810	2810	2810	0
112	20240718	183500	140106805	2810	2810	2810	2810	0
113	20240718	183400	140106805	2810	2810	2810	2810	0
114	20240718	183300	140106805	2810	2810	2810	2810	0
115	20240718	183200	140106805	2810	2810	2810	2810	0
116	20240718	183100	140106805	2810	2810	2810	2810	0
117	20240718	183000	140106805	2810	2810	2810	2810	0
118	20240718	182900	140106805	2810	2810	2810	2810	0
119	20240718	182800	140106805	2810	2810	2810	2810	0
120	20240718	182700	140106805	2810	2810	2810	2810	0
121	20240718	182600	140106805	2810	2810	2810	2810	0
122	20240718	182500	140106805	2810	2810	2810	2810	135
123	20240718	182400	140106805	2810	2810	2810	2810	0
124	20240718	182300	140106805	2810	2810	2810	2810	0
125	20240718	182200	140106805	2810	2810	2810	2810	0
126	20240718	182100	140106805	2810	2810	2810	2810	0
127	20240718	182000	140106805	2810	2810	2810	2810	0
128	20240718	181900	140106805	2810	2810	2810	2810	0
129	20240718	181800	140106805	2810	2810	2810	2810	0
130	20240718	181700	140106805	2810	2810	2810	2810	0
131	20240718	181600	140106805	2810	2810	2810	2810	0
132	20240718	181500	140106805	2810	2810	2810	2810	0
133	20240718	181400	140106805	2810	2810	2810	2810	0
134	20240718	181300	140106805	2810	2810	2810	2810	0
135	20240718	181200	140106805	2810	2810	2810	2810	0
136	20240718	181100	140106805	2810	2810	2810	2810	0
137	20240718	181000	140106805	2810	2810	2810	2810	0
138	20240718	180900	140106805	2810	2810	2810	2810	0
139	20240718	180800	140106805	2810	2810	2810	2810	0
140	20240718	180700	140106805	2810	2810	2810	2810	0
141	20240718	180600	140106805	2810	2810	2810	2810	0
142	20240718	180500	140106805	2810	2810	2810	2810	0
143	20240718	180400	140106805	2810	2810	2810	2810	0
144	20240718	180300	140106805	2810	2810	2810	2810	0
145	20240718	180200	140106805	2810	2810	2810	2810	0
146	20240718	180100	140106805	2810	2810	2810	2810	0
147	20240718	180000	140106805	2810	2810	2810	2810	0
148	20240718	175900	140106805	2810	2810	2810	2810	0
149	20240718	175800	140106805	2810	2810	2810	2810	0
150	20240718	175700	140106805	2810	2810	2810	2810	0
151	20240718	175600	140106805	2810	2810	2810	2810	0
152	20240718	175500	140106805	2810	2810	2810	2810	135
153	20240718	175400	140106805	2810	2810	2810	2810	0
154	20240718	175300	140106805	2810	2810	2810	2810	0
155	20240718	175200	140106805	2810	2810	2810	2810	0
156	20240718	175100	140106805	2810	2810	2810	2810	0
157	20240718	175000	140106805	2810	2810	2810	2810	0
158	20240718	174900	140106805	2810	2810	2810	2810	0
159	20240718	174800	140106805	2810	2810	2810	2810	0
160	20240718	174700	140106805	2810	2810	2810	2810	0
161	20240718	174600	140106805	2810	2810	2810	2810	0
162	20240718	174500	140106805	2810	2810	2810	2810	0
163	20240718	174400	140106805	2810	2810	2810	2810	0
164	20240718	174300	140106805	2810	2810	2810	2810	0
165	20240718	174200	140106805	2810	2810	2810	2810	0
166	20240718	174100	140106805	2810	2810	2810	2810	0
167	20240718	174000	140106805	2810	2810	2810	2810	0
168	20240718	173900	140106805	2810	2810	2810	2810	0
169	20240718	173800	140106805	2810	2810	2810	2810	0
170	20240718	173700	140106805	2810	2810	2810	2810	0
171	20240718	173600	140106805	2810	2810	2810	2810	0
172	20240718	173500	140106805	2810	2810	2810	2810	0
173	20240718	173400	140106805	2810	2810	2810	2810	0
174	20240718	173300	140106805	2810	2810	2810	2810	0
175	20240718	173200	140106805	2810	2810	2810	2810	0
176	20240718	173100	140106805	2810	2810	2810	2810	0
177	20240718	173000	140106805	2810	2810	2810	2810	0
178	20240718	172900	140106805	2810	2810	2810	2810	0
179	20240718	172800	140106805	2810	2810	2810	2810	0
180	20240718	172700	140106805	2810	2810	2810	2810	0
181	20240718	172600	140106805	2810	2810	2810	2810	0
182	20240718	172500	140106805	2810	2810	2810	2810	135
183	20240718	172400	140106805	2810	2810	2810	2810	0
184	20240718	172300	140106805	2810	2810	2810	2810	0
185	20240718	172200	140106805	2810	2810	2810	2810	0
186	20240718	172100	140106805	2810	2810	2810	2810	0
187	20240718	172000	140106805	2810	2810	2810	2810	0
188	20240718	171900	140106805	2810	2810	2810	2810	0
189	20240718	171800	140106805	2810	2810	2810	2810	0
190	20240718	171700	140106805	2810	2810	2810	2810	0
191	20240718	171600	140106805	2810	2810	2810	2810	0
192	20240718	171500	140106805	2810	2810	2810	2810	0
193	20240718	171400	140106805	2810	2810	2810	2810	0
194	20240718	171300	140106805	2810	2810	2810	2810	0
195	20240718	171200	140106805	2810	2810	2810	2810	0
196	20240718	171100	140106805	2810	2810	2810	2810	0
197	20240718	171000	140106805	2810	2810	2810	2810	0
198	20240718	170900	140106805	2810	2810	2810	2810	0
199	20240718	170800	140106805	2810	2810	2810	2810	0
200	20240718	170700	140106805	2810	2810	2810	2810	0
201	20240718	170600	140106805	2810	2810	2810	2810	0
202	20240718	170500	140106805	2810	2810	2810	2810	0
203	20240718	170400	140106805	2810	2810	2810	2810	0
204	20240718	170300	140106805	2810	2810	2810	2810	0
205	20240718	170200	140106805	2810	2810	2810	2810	0
206	20240718	170100	140106805	2810	2810	2810	2810	0
207	20240718	170000	140106805	2810	2810	2810	2810	0
208	20240718	165900	140106805	2810	2810	2810	2810	0
209	20240718	165800	140106805	2810	2810	2810	2810	0
210	20240718	165700	140106805	2810	2810	2810	2810	0
211	20240718	165600	140106805	2810	2810	2810	2810	0
212	20240718	165500	140106805	2810	2810	2810	2810	135
213	20240718	165400	140106805	2810	2810	2810	2810	0
214	20240718	165300	140106805	2810	2810	2810	2810	0
215	20240718	165200	140106805	2810	2810	2810	2810	0
216	20240718	165100	140106805	2810	2810	2810	2810	0
217	20240718	165000	140106805	2810	2810	2810	2810	0
218	20240718	164900	140106805	2810	2810	2810	2810	0
219	20240718	164800	140106805	2810	2810	2810	2810	0
220	20240718	164700	140106805	2810	2810	2810	2810	0
221	20240718	164600	140106805	2810	2810	2810	2810	0
222	20240718	164500	140106805	2810	2810	2810	2810	0
223	20240718	164400	140106805	2810	2810	2810	2810	0
224	20240718	164300	140106805	2810	2810	2810	2810	0
225	20240718	164200	140106805	2810	2810	2810	2810	0
226	20240718	164100	140106805	2810	2810	2810	2810	0
227	20240718	164000	140106805	2810	2810	2810	2810	0
228	20240718	163900	140106805	2810	2810	2810	2810	0
229	20240718	163800	140106805	2810	2810	2810	2810	0
230	20240718	163700	140106805	2810	2810	2810	2810	0
231	20240718	163600	140106805	2810	2810	2810	2810	0
232	20240718	163500	140106805	2810	2810	2810	2810	0
233	20240718	163400	140106805	2810	2810	2810	2810	0
234	20240718	163300	140106805	2810	2810	2810	2810	0
235	20240718	163200	140106805	2810	2810	2810	2810	0
236	20240718	163100	140106805	2810	2810	2810	2810	0
237	20240718	163000	140106805	2810	2810	2810	2810	0
238	20240718	162900	140106805	2810	2810	2810	2810	0
239	20240718	162800	140106805	2810	2810	2810	2810	0
240	20240718	162700	140106805	2810	2810	2810	2810	0
241	20240718	162600	140106805	2810	2810	2810	2810	0
242	20240718	162500	140106805	2810	2810	2810	2810	135
243	20240718	162400	140106805	2810	2810	2810	2810	0
244	20240718	162300	140106805	2810	2810	2810	2810	0
245	20240718	162200	140106805	2810	2810	2810	2810	0
246	20240718	162100	140106805	2810	2810	2810	2810	0
247	20240718	162000	140106805	2810	2810	2810	2810	0
248	20240718	161900	140106805	2810	2810	2810	2810	0
249	20240718	161800	140106805	2810	2810	2810	2810	0
250	20240718	161700	140106805	2810	2810	2810	2810	0
251	20240718	161600	140106805	2810	2810	2810	2810	0
252	20240718	161500	140106805	2810	2810	2810	2810	0
253	20240718	161400	140106805	2810	2810	2810	2810	0
254	20240718	161300	140106805	2810	2810	2810	2810	0
255	20240718	161200	140106805	2810	2810	2810	2810	0
256	20240718	161100	140106805	2810	2810	2810	2810	0
257	20240718	161000	140106805	2810	2810	2810	2810	0
258	20240718	160900	140106805	2810	2810	2810	2810	0
259	20240718	160800	140106805	2810	2810	2810	2810	0
260	20240718	160700	140106805	2810	2810	2810	2810	0
261	20240718	160600	140106805	2810	2810	2810	2810	0
262	20240718	160500	140106805	2810	2810	2810	2810	0
263	20240718	160400	140106805	2810	2810	2810	2810	0
264	20240718	160300	140106805	2810	2810	2810	2810	0
265	20240718	160200	140106805	2810	2810	2810	2810	0
266	20240718	160100	140106805	2810	2810	2810	2810	0
267	20240718	160000	140106805	2810	2810	2810	2810	0
268	20240718	155900	140106805	2810	2810	2810	2810	0
269	20240718	155800	140106805	2810	2810	2810	2810	0
270	20240718	155700	140106805	2810	2810	2810	2810	0
271	20240718	155600	140106805	2810	2810	2810	2810	0
272	20240718	155500	140106805	2810	2810	2810	2810	135
273	20240718	155400	140106805	2810	2810	2810	2810	0
274	20240718	155300	140106805	2810	2810	2810	2810	0
275	20240718	155200	140106805	2810	2810	2810	2810	0
276	20240718	155100	140106805	2810	2810	2810	2810	0
277	20240718	155000	140106805	2810	2810	2810	2810	0
278	20240718	154900	140106805	2810	2810	2810	2810	0
279	20240718	154800	140106805	2810	2810	2810	2810	0
280	20240718	154700	140106805	2810	2810	2810	2810	0
281	20240718	154600	140106805	2810	2810	2810	2810	0
282	20240718	154500	140106805	2810	2810	2810	2810	0
283	20240718	154400	140106805	2810	2810	2810	2810	0
284	20240718	154300	140106805	2810	2810	2810	2810	0
285	20240718	154200	140106805	2810	2810	2810	2810	0
286	20240718	154100	140106805	2810	2810	2810	2810	0
287	20240718	154000	140106805	2810	2810	2810	2810	0
288	20240718	153900	140106805	2810	2810	2810	2810	0
289	20240718	153800	140106805	2810	2810	2810	2810	0
290	20240718	153700	140106805	2810	2810	2810	2810	0
291	20240718	153600	140106805	2810	2810	2810	2810	0
292	20240718	153500	140106805	2810	2810	2810	2810	0
293	20240718	153400	140106805	2810	2810	2810	2810	0
294	20240718	153300	140106805	2810	2810	2810	2810	0
295	20240718	153200	140106805	2810	2810	2810	2810	0
296	20240718	153100	140106805	2810	2810	2810	2810	0
297	20240718	153000	140106805	2810	2810	2810	2810	135
298	20240718	152900	139727455	2830	2830	2830	2830	0
299	20240718	152800	139727455	2830	2830	2830	2830	0
300	20240718	152700	139727455	2830	2830	2830	2830	0
301	20240718	152600	139727455	2830	2830	2830	2830	0
302	20240718	152500	139727455	2830	2830	2830	2830	0
303	20240718	152400	139727455	2830	2830	2830	2830	0
304	20240718	152300	139727455	2830	2830	2830	2830	0
305	20240718	152200	139727455	2830	2830	2830	2830	0
306	20240718	152100	139727455	2830	2830	2830	2830	0
307	20240718	152000	139727455	2830	2830	2830	2830	0
308	20240718	151900	139727455	2830	2820	2830	2810	322
309	20240718	151800	138822560	2830	2830	2830	2830	0
310	20240718	151700	138822560	2830	2830	2830	2830	1
311	20240718	151600	138819730	2820	2820	2820	2820	100
312	20240718	151500	138537730	2835	2835	2835	2835	30
313	20240718	151400	138452680	2835	2820	2835	2820	8
314	20240718	151300	138430105	2820	2820	2820	2820	33
315	20240718	151200	138337045	2845	2845	2845	2845	0
316	20240718	151100	138337045	2845	2845	2845	2845	0
317	20240718	151000	138337045	2845	2820	2845	2820	231
318	20240718	150900	137685600	2815	2820	2820	2815	24
319	20240718	150800	137617940	2825	2825	2825	2825	0
320	20240718	150700	137617940	2825	2825	2825	2825	0
321	20240718	150600	137617940	2825	2825	2825	2825	24
322	20240718	150500	137550140	2835	2835	2835	2835	0
323	20240718	150400	137550140	2835	2835	2835	2835	52
324	20240718	150300	137402720	2820	2820	2820	2820	0
325	20240718	150200	137402720	2820	2820	2820	2820	0
326	20240718	150100	137402720	2820	2820	2820	2820	44
327	20240718	150000	137278640	2850	2850	2850	2850	0
328	20240718	145900	137278640	2850	2850	2850	2850	0
329	20240718	145800	137278640	2850	2850	2850	2850	0
330	20240718	145700	137278640	2850	2850	2850	2850	0
331	20240718	145600	137278640	2850	2850	2850	2850	0
332	20240718	145500	137278640	2850	2850	2850	2850	0
333	20240718	145400	137278640	2850	2850	2850	2850	0
334	20240718	145300	137278640	2850	2850	2850	2850	0
335	20240718	145200	137278640	2850	2850	2850	2850	0
336	20240718	145100	137278640	2850	2850	2850	2850	0
337	20240718	145000	137278640	2850	2850	2850	2850	0
338	20240718	144900	137278640	2850	2850	2850	2850	0
339	20240718	144800	137278640	2850	2850	2850	2850	0
340	20240718	144700	137278640	2850	2820	2850	2820	2366
341	20240718	144600	130604545	2820	2820	2820	2820	0
342	20240718	144500	130604545	2820	2820	2820	2820	0
343	20240718	144400	130604545	2820	2820	2820	2820	0
344	20240718	144300	130604545	2820	2820	2820	2820	0
345	20240718	144200	130604545	2820	2820	2820	2820	0
346	20240718	144100	130604545	2820	2820	2820	2820	0
347	20240718	144000	130604545	2820	2820	2820	2820	0
348	20240718	143900	130604545	2820	2820	2820	2820	1
349	20240718	143800	130601725	2820	2820	2820	2820	0
350	20240718	143700	130601725	2820	2820	2820	2820	0
351	20240718	143600	130601725	2820	2820	2820	2820	0
352	20240718	143500	130601725	2820	2820	2820	2820	0
353	20240718	143400	130601725	2820	2820	2820	2820	0
354	20240718	143300	130601725	2820	2820	2820	2820	0
355	20240718	143200	130601725	2820	2820	2820	2820	0
356	20240718	143100	130601725	2820	2820	2820	2820	0
357	20240718	143000	130601725	2820	2820	2820	2820	0
358	20240718	142900	130601725	2820	2820	2820	2820	0
359	20240718	142800	130601725	2820	2820	2820	2820	0
360	20240718	142700	130601725	2820	2820	2820	2820	4
361	20240718	142600	130590445	2820	2820	2820	2820	3
362	20240718	142500	130581985	2820	2820	2820	2820	0
363	20240718	142400	130581985	2820	2820	2820	2820	0
364	20240718	142300	130581985	2820	2820	2820	2820	0
365	20240718	142200	130581985	2820	2820	2820	2820	0
366	20240718	142100	130581985	2820	2820	2820	2820	0
367	20240718	142000	130581985	2820	2820	2820	2820	1
368	20240718	141900	130579165	2820	2820	2820	2820	0
369	20240718	141800	130579165	2820	2820	2820	2820	555
370	20240718	141700	129014065	2820	2820	2820	2820	0
371	20240718	141600	129014065	2820	2820	2820	2820	0
372	20240718	141500	129014065	2820	2820	2820	2820	0
373	20240718	141400	129014065	2820	2820	2820	2820	2
374	20240718	141300	129008425	2830	2830	2830	2830	0
375	20240718	141200	129008425	2830	2830	2830	2830	0
376	20240718	141100	129008425	2830	2830	2830	2830	0
377	20240718	141000	129008425	2830	2830	2830	2830	0
378	20240718	140900	129008425	2830	2830	2830	2830	0
379	20240718	140800	129008425	2830	2830	2830	2830	0
380	20240718	140700	129008425	2830	2830	2830	2830	1
381	20240718	140600	129005595	2815	2815	2815	2815	0
382	20240718	140500	129005595	2815	2815	2815	2815	0
383	20240718	140400	129005595	2815	2815	2815	2815	959
384	20240718	140300	126306010	2815	2820	2820	2815	770
385	20240718	140200	124137960	2830	2830	2830	2830	2
386	20240718	140100	124132300	2830	2830	2830	2830	0
387	20240718	140000	124132300	2830	2830	2830	2830	0
388	20240718	135900	124132300	2830	2830	2830	2830	0
389	20240718	135800	124132300	2830	2830	2830	2830	0
390	20240718	135700	124132300	2830	2830	2830	2830	0
391	20240718	135600	124132300	2830	2830	2830	2830	0
392	20240718	135500	124132300	2830	2830	2830	2830	1
393	20240718	135400	124129470	2820	2820	2820	2820	0
394	20240718	135300	124129470	2820	2820	2820	2820	0
395	20240718	135200	124129470	2820	2820	2820	2820	0
396	20240718	135100	124129470	2820	2820	2820	2820	0
397	20240718	135000	124129470	2820	2820	2820	2820	0
398	20240718	134900	124129470	2820	2820	2820	2820	0
399	20240718	134800	124129470	2820	2820	2820	2820	50
400	20240718	134700	123988470	2820	2820	2820	2820	0
401	20240718	134600	123988470	2820	2820	2820	2820	0
402	20240718	134500	123988470	2820	2820	2820	2820	0
403	20240718	134400	123988470	2820	2820	2820	2820	0
404	20240718	134300	123988470	2820	2820	2820	2820	0
405	20240718	134200	123988470	2820	2820	2820	2820	0
406	20240718	134100	123988470	2820	2820	2820	2820	0
407	20240718	134000	123988470	2820	2820	2820	2820	0
408	20240718	133900	123988470	2820	2820	2820	2820	45
409	20240718	133800	123861570	2820	2820	2820	2820	11
410	20240718	133700	123830550	2820	2820	2820	2820	0
411	20240718	133600	123830550	2820	2825	2825	2820	225
412	20240718	133500	123195485	2830	2830	2830	2830	0
413	20240718	133400	123195485	2830	2830	2830	2830	0
414	20240718	133300	123195485	2830	2830	2830	2830	0
415	20240718	133200	123195485	2830	2830	2830	2830	0
416	20240718	133100	123195485	2830	2830	2830	2830	0
417	20240718	133000	123195485	2830	2830	2830	2830	0
418	20240718	132900	123195485	2830	2830	2830	2830	0
419	20240718	132800	123195485	2830	2830	2830	2830	0
420	20240718	132700	123195485	2830	2830	2830	2830	0
421	20240718	132600	123195485	2830	2830	2830	2830	0
422	20240718	132500	123195485	2830	2830	2830	2830	10
423	20240718	132400	123167185	2835	2835	2835	2835	0
424	20240718	132300	123167185	2835	2835	2835	2835	0
425	20240718	132200	123167185	2835	2835	2835	2835	10
426	20240718	132100	123138835	2840	2840	2840	2840	0
427	20240718	132000	123138835	2840	2840	2840	2840	0
428	20240718	131900	123138835	2840	2840	2840	2840	0
429	20240718	131800	123138835	2840	2840	2840	2840	0
430	20240718	131700	123138835	2840	2840	2840	2840	0
431	20240718	131600	123138835	2840	2840	2840	2840	1
432	20240718	131500	123135995	2835	2835	2835	2835	2650
433	20240718	131400	115623245	2835	2835	2835	2835	55
434	20240718	131300	115467320	2835	2835	2835	2835	0
435	20240718	131200	115467320	2835	2830	2835	2830	295
436	20240718	131100	114631470	2820	2820	2820	2820	3
437	20240718	131000	114623010	2830	2825	2830	2825	13
438	20240718	130900	114586270	2825	2825	2825	2825	0
439	20240718	130800	114586270	2825	2825	2825	2825	0
440	20240718	130700	114586270	2825	2825	2825	2825	0
441	20240718	130600	114586270	2825	2825	2825	2825	0
442	20240718	130500	114586270	2825	2825	2825	2825	0
443	20240718	130400	114586270	2825	2825	2825	2825	0
444	20240718	130300	114586270	2825	2825	2825	2825	0
445	20240718	130200	114586270	2825	2825	2825	2825	190
446	20240718	130100	114049520	2820	2820	2820	2820	0
447	20240718	130000	114049520	2820	2820	2820	2820	100
448	20240718	125900	113767520	2815	2815	2815	2815	0
449	20240718	125800	113767520	2815	2815	2815	2815	0
450	20240718	125700	113767520	2815	2825	2825	2815	305
451	20240718	125600	112908595	2825	2825	2825	2825	0
452	20240718	125500	112908595	2825	2825	2825	2825	0
453	20240718	125400	112908595	2825	2825	2825	2825	0
454	20240718	125300	112908595	2825	2825	2825	2825	0
455	20240718	125200	112908595	2825	2825	2825	2825	0
456	20240718	125100	112908595	2825	2820	2825	2820	472
457	20240718	125000	111575205	2820	2820	2820	2820	0
458	20240718	124900	111575205	2820	2820	2820	2820	0
459	20240718	124800	111575205	2820	2820	2820	2820	0
460	20240718	124700	111575205	2820	2820	2820	2820	0
461	20240718	124600	111575205	2820	2820	2820	2820	10
462	20240718	124500	111547005	2820	2820	2820	2820	20
463	20240718	124400	111490605	2820	2825	2825	2820	20
464	20240718	124300	111434155	2815	2815	2815	2815	0
465	20240718	124200	111434155	2815	2815	2815	2815	37
466	20240718	124100	111330000	2830	2830	2830	2830	1
467	20240718	124000	111327170	2825	2825	2825	2825	514
468	20240718	123900	109875120	2820	2820	2820	2820	0
469	20240718	123800	109875120	2820	2820	2820	2820	2
470	20240718	123700	109869480	2820	2820	2820	2820	53
471	20240718	123600	109720020	2820	2820	2820	2820	0
472	20240718	123500	109720020	2820	2820	2820	2820	50
473	20240718	123400	109579020	2825	2825	2825	2825	0
474	20240718	123300	109579020	2825	2825	2825	2825	0
475	20240718	123200	109579020	2825	2825	2825	2825	0
476	20240718	123100	109579020	2825	2825	2825	2825	0
477	20240718	123000	109579020	2825	2825	2825	2825	0
478	20240718	122900	109579020	2825	2825	2825	2825	0
479	20240718	122800	109579020	2825	2820	2825	2820	101
480	20240718	122700	109294195	2820	2815	2820	2815	558
481	20240718	122600	107720700	2815	2815	2815	2815	10
482	20240718	122500	107692550	2815	2815	2815	2815	10
483	20240718	122400	107664400	2815	2815	2815	2815	0
484	20240718	122300	107664400	2815	2815	2815	2815	0
485	20240718	122200	107664400	2815	2815	2815	2815	0
486	20240718	122100	107664400	2815	2815	2815	2815	0
487	20240718	122000	107664400	2815	2815	2815	2815	0
488	20240718	121900	107664400	2815	2815	2815	2815	100
489	20240718	121800	107382900	2810	2810	2810	2810	65
490	20240718	121700	107200250	2810	2810	2810	2810	0
491	20240718	121600	107200250	2810	2810	2810	2810	0
492	20240718	121500	107200250	2810	2810	2810	2810	0
493	20240718	121400	107200250	2810	2810	2810	2810	0
494	20240718	121300	107200250	2810	2810	2810	2810	0
495	20240718	121200	107200250	2810	2810	2810	2810	0
496	20240718	121100	107200250	2810	2810	2810	2810	0
497	20240718	121000	107200250	2810	2810	2810	2810	0
498	20240718	120900	107200250	2810	2810	2810	2810	0
499	20240718	120800	107200250	2810	2810	2810	2810	0
500	20240718	120700	107200250	2810	2810	2810	2810	0
501	20240718	120600	107200250	2810	2810	2810	2810	0
502	20240718	120500	107200250	2810	2810	2810	2810	0
503	20240718	120400	107200250	2810	2810	2810	2810	0
504	20240718	120300	107200250	2810	2810	2810	2810	0
505	20240718	120200	107200250	2810	2810	2810	2810	1
506	20240718	120100	107197440	2800	2800	2800	2800	0
507	20240718	120000	107197440	2800	2800	2800	2800	0
508	20240718	115900	107197440	2800	2800	2800	2800	0
509	20240718	115800	107197440	2800	2800	2800	2800	0
510	20240718	115700	107197440	2800	2800	2800	2800	0
511	20240718	115600	107197440	2800	2800	2800	2800	0
512	20240718	115500	107197440	2800	2800	2800	2800	0
513	20240718	115400	107197440	2800	2810	2810	2800	165
514	20240718	115300	106735425	2810	2815	2815	2810	71
515	20240718	115200	106535910	2815	2815	2815	2815	100
516	20240718	115100	106254410	2815	2815	2815	2815	0
517	20240718	115000	106254410	2815	2815	2815	2815	0
518	20240718	114900	106254410	2815	2815	2815	2815	0
519	20240718	114800	106254410	2815	2815	2815	2815	0
520	20240718	114700	106254410	2815	2815	2815	2815	0
521	20240718	114600	106254410	2815	2815	2815	2815	0
522	20240718	114500	106254410	2815	2815	2815	2815	0
523	20240718	114400	106254410	2815	2815	2815	2815	0
524	20240718	114300	106254410	2815	2815	2815	2815	0
525	20240718	114200	106254410	2815	2815	2815	2815	0
526	20240718	114100	106254410	2815	2815	2815	2815	50
527	20240718	114000	106113660	2815	2815	2815	2815	0
528	20240718	113900	106113660	2815	2815	2815	2815	1
529	20240718	113800	106110845	2815	2815	2815	2815	0
530	20240718	113700	106110845	2815	2815	2815	2815	517
531	20240718	113600	104655490	2810	2810	2810	2810	0
532	20240718	113500	104655490	2810	2810	2810	2810	76
533	20240718	113400	104441930	2810	2810	2810	2810	0
534	20240718	113300	104441930	2810	2810	2810	2810	0
535	20240718	113200	104441930	2810	2810	2810	2810	0
536	20240718	113100	104441930	2810	2810	2810	2810	666
537	20240718	113000	102570470	2815	2815	2815	2815	1
538	20240718	112900	102567655	2810	2835	2835	2790	9195
539	20240718	112800	76787755	2840	2835	2840	2835	334
540	20240718	112700	75840820	2830	2850	2850	2805	9262
541	20240718	112600	49718860	2855	2855	2855	2855	0
542	20240718	112500	49718860	2855	2850	2855	2850	50
543	20240718	112400	49576310	2855	2855	2855	2855	0
544	20240718	112300	49576310	2855	2855	2855	2855	1
545	20240718	112200	49573455	2855	2860	2860	2830	6629
546	20240718	112100	30776780	2860	2860	2860	2860	86
547	20240718	112000	30530820	2880	2880	2880	2880	0
548	20240718	111900	30530820	2880	2880	2880	2880	0
549	20240718	111800	30530820	2880	2880	2880	2880	1
550	20240718	111700	30527940	2880	2880	2880	2880	0
551	20240718	111600	30527940	2880	2880	2880	2880	10
552	20240718	111500	30499140	2860	2860	2860	2860	0
553	20240718	111400	30499140	2860	2860	2860	2860	0
554	20240718	111300	30499140	2860	2860	2860	2860	1000
555	20240718	111200	27639140	2860	2860	2860	2860	0
556	20240718	111100	27639140	2860	2860	2860	2860	0
557	20240718	111000	27639140	2860	2860	2860	2860	0
558	20240718	110900	27639140	2860	2860	2860	2860	0
559	20240718	110800	27639140	2860	2860	2860	2860	0
560	20240718	110700	27639140	2860	2860	2860	2860	553
561	20240718	110600	26057560	2855	2870	2870	2855	200
562	20240718	110500	25485725	2890	2890	2890	2890	0
563	20240718	110400	25485725	2890	2890	2890	2890	0
564	20240718	110300	25485725	2890	2890	2890	2890	0
565	20240718	110200	25485725	2890	2890	2890	2890	0
566	20240718	110100	25485725	2890	2890	2890	2890	0
567	20240718	110000	25485725	2890	2890	2890	2890	0
568	20240718	105900	25485725	2890	2890	2890	2890	0
569	20240718	105800	25485725	2890	2890	2890	2890	0
570	20240718	105700	25485725	2890	2890	2890	2890	0
571	20240718	105600	25485725	2890	2890	2890	2890	1
572	20240718	105500	25482835	2875	2885	2885	2875	714
573	20240718	105400	23427355	2885	2885	2885	2885	0
574	20240718	105300	23427355	2885	2885	2885	2885	227
575	20240718	105200	22772460	2885	2885	2885	2885	1
576	20240718	105100	22769575	2875	2875	2875	2875	0
577	20240718	105000	22769575	2875	2875	2875	2875	0
578	20240718	104900	22769575	2875	2875	2875	2875	0
579	20240718	104800	22769575	2875	2880	2880	2875	140
580	20240718	104700	22367015	2880	2880	2880	2880	1
581	20240718	104600	22364135	2880	2880	2880	2880	0
582	20240718	104500	22364135	2880	2880	2880	2880	0
583	20240718	104400	22364135	2880	2880	2880	2880	99
584	20240718	104300	22079015	2890	2890	2890	2890	0
585	20240718	104200	22079015	2890	2885	2890	2885	300
586	20240718	104100	21212515	2890	2890	2890	2890	8
587	20240718	104000	21189395	2880	2880	2880	2880	0
588	20240718	103900	21189395	2880	2880	2880	2880	0
589	20240718	103800	21189395	2880	2880	2880	2880	328
590	20240718	103700	20244755	2895	2895	2895	2895	4
591	20240718	103600	20233175	2880	2895	2895	2880	61
592	20240718	103500	20057405	2895	2895	2895	2895	0
593	20240718	103400	20057405	2895	2895	2895	2895	0
594	20240718	103300	20057405	2895	2895	2895	2895	0
595	20240718	103200	20057405	2895	2895	2895	2895	0
596	20240718	103100	20057405	2895	2895	2895	2895	0
597	20240718	103000	20057405	2895	2895	2895	2895	0
598	20240718	102900	20057405	2895	2895	2895	2895	0
599	20240718	102800	20057405	2895	2895	2895	2895	0
600	20240718	102700	20057405	2895	2895	2895	2895	0
601	20240718	102600	20057405	2895	2895	2895	2895	0
602	20240718	102500	20057405	2895	2895	2895	2895	100
603	20240718	102400	19767905	2895	2895	2895	2895	0
604	20240718	102300	19767905	2895	2895	2895	2895	0
605	20240718	102200	19767905	2895	2895	2895	2895	0
606	20240718	102100	19767905	2895	2895	2895	2895	20
607	20240718	102000	19710005	2895	2895	2895	2895	0
608	20240718	101900	19710005	2895	2895	2895	2895	0
609	20240718	101800	19710005	2895	2895	2895	2895	0
610	20240718	101700	19710005	2895	2895	2895	2895	3
611	20240718	101600	19701320	2900	2870	2900	2870	47
612	20240718	101500	19565845	2890	2870	2890	2870	50
613	20240718	101400	19421845	2895	2895	2895	2895	0
614	20240718	101300	19421845	2895	2895	2895	2895	0
615	20240718	101200	19421845	2895	2885	2895	2885	3000
616	20240718	101100	10742940	2885	2885	2885	2885	0
617	20240718	101000	10742940	2885	2865	2885	2865	202
618	20240718	100900	10162905	2880	2880	2880	2880	0
619	20240718	100800	10162905	2880	2880	2880	2880	0
620	20240718	100700	10162905	2880	2880	2880	2880	0
621	20240718	100600	10162905	2880	2880	2880	2880	9
622	20240718	100500	10136985	2880	2870	2880	2865	7
623	20240718	100400	10116910	2870	2870	2880	2870	146
624	20240718	100300	9696865	2870	2870	2870	2870	0
625	20240718	100200	9696865	2870	2870	2870	2870	0
626	20240718	100100	9696865	2870	2870	2870	2870	3
627	20240718	100000	9688255	2885	2885	2885	2885	1
628	20240718	095900	9685370	2885	2885	2885	2875	13
629	20240718	095800	9647880	2885	2885	2885	2885	1
630	20240718	095700	9644995	2885	2880	2885	2880	26
631	20240718	095600	9570035	2885	2885	2885	2885	0
632	20240718	095500	9570035	2885	2885	2885	2875	15
633	20240718	095400	9526790	2885	2885	2885	2885	7
634	20240718	095300	9506595	2885	2885	2885	2885	0
635	20240718	095200	9506595	2885	2885	2885	2880	4
636	20240718	095100	9495065	2875	2875	2875	2875	7
637	20240718	095000	9474940	2885	2880	2885	2880	11
638	20240718	094900	9443245	2885	2845	2885	2845	190
639	20240718	094800	8900660	2875	2875	2875	2875	0
640	20240718	094700	8900660	2875	2850	2875	2845	352
641	20240718	094600	7897625	2850	2850	2850	2850	840
642	20240718	094500	5503625	2855	2855	2855	2855	0
643	20240718	094400	5503625	2855	2880	2880	2855	435
644	20240718	094300	4254845	2880	2860	2880	2860	25
645	20240718	094200	4183145	2885	2885	2885	2885	0
646	20240718	094100	4183145	2885	2885	2885	2885	0
647	20240718	094000	4183145	2885	2885	2885	2885	0
648	20240718	093900	4183145	2885	2885	2885	2885	5
649	20240718	093800	4168720	2885	2885	2885	2885	0
650	20240718	093700	4168720	2885	2885	2885	2885	0
651	20240718	093600	4168720	2885	2885	2885	2885	0
652	20240718	093500	4168720	2885	2885	2885	2885	0
653	20240718	093400	4168720	2885	2885	2885	2885	1
654	20240718	093300	4165835	2885	2885	2885	2885	0
655	20240718	093200	4165835	2885	2885	2885	2885	0
656	20240718	093100	4165835	2885	2860	2885	2860	302
657	20240718	093000	3302065	2885	2880	2885	2880	16
658	20240718	092900	3255975	2880	2880	2880	2880	0
659	20240718	092800	3255975	2880	2880	2880	2880	0
660	20240718	092700	3255975	2880	2880	2880	2880	0
661	20240718	092600	3255975	2880	2880	2880	2880	0
662	20240718	092500	3255975	2880	2880	2880	2880	0
663	20240718	092400	3255975	2880	2880	2880	2880	0
664	20240718	092300	3255975	2880	2860	2880	2860	2
665	20240718	092200	3250235	2855	2865	2865	2855	482
666	20240718	092100	1871615	2890	2890	2890	2890	0
667	20240718	092000	1871615	2890	2890	2890	2890	0
668	20240718	091900	1871615	2890	2890	2890	2890	0
669	20240718	091800	1871615	2890	2865	2890	2865	68
670	20240718	091700	1676380	2870	2870	2870	2870	1
671	20240718	091600	1673510	2885	2885	2885	2885	0
672	20240718	091500	1673510	2885	2885	2885	2885	32
673	20240718	091400	1581190	2890	2890	2890	2890	0
674	20240718	091300	1581190	2890	2890	2890	2890	0
675	20240718	091200	1581190	2890	2865	2890	2865	74
676	20240718	091100	1367725	2865	2865	2865	2865	1
677	20240718	091000	1364860	2865	2865	2865	2865	70
678	20240718	090900	1164310	2885	2865	2885	2865	2
679	20240718	090800	1158560	2865	2890	2890	2865	280
680	20240718	090700	355830	2890	2890	2890	2890	0
681	20240718	090600	355830	2890	2890	2890	2890	0
682	20240718	090500	355830	2890	2890	2890	2890	1
683	20240718	090400	352940	2895	2895	2895	2895	0
684	20240718	090300	352940	2895	2895	2895	2895	0
685	20240718	090200	352940	2895	2895	2895	2895	0
686	20240718	090100	352940	2895	2895	2895	2895	20
687	20240718	090000	295040	2895	2890	2895	2890	102