KissMeData/203650/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203000	345389070	2950	2950	2950	2950	1461
3	20240718	202900	345389070	2950	2950	2950	2950	0
4	20240718	202800	345389070	2950	2950	2950	2950	0
5	20240718	202700	345389070	2950	2950	2950	2950	0
6	20240718	202600	345389070	2950	2950	2950	2950	0
7	20240718	202500	345389070	2950	2950	2950	2950	0
8	20240718	202400	345389070	2950	2950	2950	2950	0
9	20240718	202300	345389070	2950	2950	2950	2950	0
10	20240718	202200	345389070	2950	2950	2950	2950	0
11	20240718	202100	345389070	2950	2950	2950	2950	0
12	20240718	202000	345389070	2950	2950	2950	2950	0
13	20240718	201900	345389070	2950	2950	2950	2950	0
14	20240718	201800	345389070	2950	2950	2950	2950	0
15	20240718	201700	345389070	2950	2950	2950	2950	0
16	20240718	201600	345389070	2950	2950	2950	2950	0
17	20240718	201500	345389070	2950	2950	2950	2950	0
18	20240718	201400	345389070	2950	2950	2950	2950	0
19	20240718	201300	345389070	2950	2950	2950	2950	0
20	20240718	201200	345389070	2950	2950	2950	2950	0
21	20240718	201100	345389070	2950	2950	2950	2950	0
22	20240718	201000	345389070	2950	2950	2950	2950	0
23	20240718	200900	345389070	2950	2950	2950	2950	0
24	20240718	200800	345389070	2950	2950	2950	2950	0
25	20240718	200700	345389070	2950	2950	2950	2950	0
26	20240718	200600	345389070	2950	2950	2950	2950	0
27	20240718	200500	345389070	2950	2950	2950	2950	0
28	20240718	200400	345389070	2950	2950	2950	2950	0
29	20240718	200300	345389070	2950	2950	2950	2950	0
30	20240718	200200	345389070	2950	2950	2950	2950	0
31	20240718	200100	345389070	2950	2950	2950	2950	0
32	20240718	200000	345389070	2950	2950	2950	2950	1461
33	20240718	195900	345389070	2950	2950	2950	2950	0
34	20240718	195800	345389070	2950	2950	2950	2950	0
35	20240718	195700	345389070	2950	2950	2950	2950	0
36	20240718	195600	345389070	2950	2950	2950	2950	0
37	20240718	195500	345389070	2950	2950	2950	2950	0
38	20240718	195400	345389070	2950	2950	2950	2950	0
39	20240718	195300	345389070	2950	2950	2950	2950	0
40	20240718	195200	345389070	2950	2950	2950	2950	0
41	20240718	195100	345389070	2950	2950	2950	2950	0
42	20240718	195000	345389070	2950	2950	2950	2950	0
43	20240718	194900	345389070	2950	2950	2950	2950	0
44	20240718	194800	345389070	2950	2950	2950	2950	0
45	20240718	194700	345389070	2950	2950	2950	2950	0
46	20240718	194600	345389070	2950	2950	2950	2950	0
47	20240718	194500	345389070	2950	2950	2950	2950	0
48	20240718	194400	345389070	2950	2950	2950	2950	0
49	20240718	194300	345389070	2950	2950	2950	2950	0
50	20240718	194200	345389070	2950	2950	2950	2950	0
51	20240718	194100	345389070	2950	2950	2950	2950	0
52	20240718	194000	345389070	2950	2950	2950	2950	0
53	20240718	193900	345389070	2950	2950	2950	2950	0
54	20240718	193800	345389070	2950	2950	2950	2950	0
55	20240718	193700	345389070	2950	2950	2950	2950	0
56	20240718	193600	345389070	2950	2950	2950	2950	0
57	20240718	193500	345389070	2950	2950	2950	2950	0
58	20240718	193400	345389070	2950	2950	2950	2950	0
59	20240718	193300	345389070	2950	2950	2950	2950	0
60	20240718	193200	345389070	2950	2950	2950	2950	0
61	20240718	193100	345389070	2950	2950	2950	2950	0
62	20240718	193000	345389070	2950	2950	2950	2950	1461
63	20240718	192900	345389070	2950	2950	2950	2950	0
64	20240718	192800	345389070	2950	2950	2950	2950	0
65	20240718	192700	345389070	2950	2950	2950	2950	0
66	20240718	192600	345389070	2950	2950	2950	2950	0
67	20240718	192500	345389070	2950	2950	2950	2950	0
68	20240718	192400	345389070	2950	2950	2950	2950	0
69	20240718	192300	345389070	2950	2950	2950	2950	0
70	20240718	192200	345389070	2950	2950	2950	2950	0
71	20240718	192100	345389070	2950	2950	2950	2950	0
72	20240718	192000	345389070	2950	2950	2950	2950	0
73	20240718	191900	345389070	2950	2950	2950	2950	0
74	20240718	191800	345389070	2950	2950	2950	2950	0
75	20240718	191700	345389070	2950	2950	2950	2950	0
76	20240718	191600	345389070	2950	2950	2950	2950	0
77	20240718	191500	345389070	2950	2950	2950	2950	0
78	20240718	191400	345389070	2950	2950	2950	2950	0
79	20240718	191300	345389070	2950	2950	2950	2950	0
80	20240718	191200	345389070	2950	2950	2950	2950	0
81	20240718	191100	345389070	2950	2950	2950	2950	0
82	20240718	191000	345389070	2950	2950	2950	2950	0
83	20240718	190900	345389070	2950	2950	2950	2950	0
84	20240718	190800	345389070	2950	2950	2950	2950	0
85	20240718	190700	345389070	2950	2950	2950	2950	0
86	20240718	190600	345389070	2950	2950	2950	2950	0
87	20240718	190500	345389070	2950	2950	2950	2950	0
88	20240718	190400	345389070	2950	2950	2950	2950	0
89	20240718	190300	345389070	2950	2950	2950	2950	0
90	20240718	190200	345389070	2950	2950	2950	2950	0
91	20240718	190100	345389070	2950	2950	2950	2950	0
92	20240718	190000	345389070	2950	2950	2950	2950	1461
93	20240718	185900	345389070	2950	2950	2950	2950	0
94	20240718	185800	345389070	2950	2950	2950	2950	0
95	20240718	185700	345389070	2950	2950	2950	2950	0
96	20240718	185600	345389070	2950	2950	2950	2950	0
97	20240718	185500	345389070	2950	2950	2950	2950	0
98	20240718	185400	345389070	2950	2950	2950	2950	0
99	20240718	185300	345389070	2950	2950	2950	2950	0
100	20240718	185200	345389070	2950	2950	2950	2950	0
101	20240718	185100	345389070	2950	2950	2950	2950	0
102	20240718	185000	345389070	2950	2950	2950	2950	0
103	20240718	184900	345389070	2950	2950	2950	2950	0
104	20240718	184800	345389070	2950	2950	2950	2950	0
105	20240718	184700	345389070	2950	2950	2950	2950	0
106	20240718	184600	345389070	2950	2950	2950	2950	0
107	20240718	184500	345389070	2950	2950	2950	2950	0
108	20240718	184400	345389070	2950	2950	2950	2950	0
109	20240718	184300	345389070	2950	2950	2950	2950	0
110	20240718	184200	345389070	2950	2950	2950	2950	0
111	20240718	184100	345389070	2950	2950	2950	2950	0
112	20240718	184000	345389070	2950	2950	2950	2950	0
113	20240718	183900	345389070	2950	2950	2950	2950	0
114	20240718	183800	345389070	2950	2950	2950	2950	0
115	20240718	183700	345389070	2950	2950	2950	2950	0
116	20240718	183600	345389070	2950	2950	2950	2950	0
117	20240718	183500	345389070	2950	2950	2950	2950	0
118	20240718	183400	345389070	2950	2950	2950	2950	0
119	20240718	183300	345389070	2950	2950	2950	2950	0
120	20240718	183200	345389070	2950	2950	2950	2950	0
121	20240718	183100	345389070	2950	2950	2950	2950	0
122	20240718	183000	345389070	2950	2950	2950	2950	1461
123	20240718	182900	345389070	2950	2950	2950	2950	0
124	20240718	182800	345389070	2950	2950	2950	2950	0
125	20240718	182700	345389070	2950	2950	2950	2950	0
126	20240718	182600	345389070	2950	2950	2950	2950	0
127	20240718	182500	345389070	2950	2950	2950	2950	0
128	20240718	182400	345389070	2950	2950	2950	2950	0
129	20240718	182300	345389070	2950	2950	2950	2950	0
130	20240718	182200	345389070	2950	2950	2950	2950	0
131	20240718	182100	345389070	2950	2950	2950	2950	0
132	20240718	182000	345389070	2950	2950	2950	2950	0
133	20240718	181900	345389070	2950	2950	2950	2950	0
134	20240718	181800	345389070	2950	2950	2950	2950	0
135	20240718	181700	345389070	2950	2950	2950	2950	0
136	20240718	181600	345389070	2950	2950	2950	2950	0
137	20240718	181500	345389070	2950	2950	2950	2950	0
138	20240718	181400	345389070	2950	2950	2950	2950	0
139	20240718	181300	345389070	2950	2950	2950	2950	0
140	20240718	181200	345389070	2950	2950	2950	2950	0
141	20240718	181100	345389070	2950	2950	2950	2950	0
142	20240718	181000	345389070	2950	2950	2950	2950	0
143	20240718	180900	345389070	2950	2950	2950	2950	0
144	20240718	180800	345389070	2950	2950	2950	2950	0
145	20240718	180700	345389070	2950	2950	2950	2950	0
146	20240718	180600	345389070	2950	2950	2950	2950	0
147	20240718	180500	345389070	2950	2950	2950	2950	0
148	20240718	180400	345389070	2950	2950	2950	2950	0
149	20240718	180300	345389070	2950	2950	2950	2950	0
150	20240718	180200	345389070	2950	2950	2950	2950	0
151	20240718	180100	345389070	2950	2950	2950	2950	0
152	20240718	180000	345389070	2950	2950	2950	2950	1461
153	20240718	175900	345389070	2950	2950	2950	2950	0
154	20240718	175800	345389070	2950	2950	2950	2950	0
155	20240718	175700	345389070	2950	2950	2950	2950	0
156	20240718	175600	345389070	2950	2950	2950	2950	0
157	20240718	175500	345389070	2950	2950	2950	2950	0
158	20240718	175400	345389070	2950	2950	2950	2950	0
159	20240718	175300	345389070	2950	2950	2950	2950	0
160	20240718	175200	345389070	2950	2950	2950	2950	0
161	20240718	175100	345389070	2950	2950	2950	2950	0
162	20240718	175000	345389070	2950	2950	2950	2950	0
163	20240718	174900	345389070	2950	2950	2950	2950	0
164	20240718	174800	345389070	2950	2950	2950	2950	0
165	20240718	174700	345389070	2950	2950	2950	2950	0
166	20240718	174600	345389070	2950	2950	2950	2950	0
167	20240718	174500	345389070	2950	2950	2950	2950	0
168	20240718	174400	345389070	2950	2950	2950	2950	0
169	20240718	174300	345389070	2950	2950	2950	2950	0
170	20240718	174200	345389070	2950	2950	2950	2950	0
171	20240718	174100	345389070	2950	2950	2950	2950	0
172	20240718	174000	345389070	2950	2950	2950	2950	0
173	20240718	173900	345389070	2950	2950	2950	2950	0
174	20240718	173800	345389070	2950	2950	2950	2950	0
175	20240718	173700	345389070	2950	2950	2950	2950	0
176	20240718	173600	345389070	2950	2950	2950	2950	0
177	20240718	173500	345389070	2950	2950	2950	2950	0
178	20240718	173400	345389070	2950	2950	2950	2950	0
179	20240718	173300	345389070	2950	2950	2950	2950	0
180	20240718	173200	345389070	2950	2950	2950	2950	0
181	20240718	173100	345389070	2950	2950	2950	2950	0
182	20240718	173000	345389070	2950	2950	2950	2950	1461
183	20240718	172900	345389070	2950	2950	2950	2950	0
184	20240718	172800	345389070	2950	2950	2950	2950	0
185	20240718	172700	345389070	2950	2950	2950	2950	0
186	20240718	172600	345389070	2950	2950	2950	2950	0
187	20240718	172500	345389070	2950	2950	2950	2950	0
188	20240718	172400	345389070	2950	2950	2950	2950	0
189	20240718	172300	345389070	2950	2950	2950	2950	0
190	20240718	172200	345389070	2950	2950	2950	2950	0
191	20240718	172100	345389070	2950	2950	2950	2950	0
192	20240718	172000	345389070	2950	2950	2950	2950	0
193	20240718	171900	345389070	2950	2950	2950	2950	0
194	20240718	171800	345389070	2950	2950	2950	2950	0
195	20240718	171700	345389070	2950	2950	2950	2950	0
196	20240718	171600	345389070	2950	2950	2950	2950	0
197	20240718	171500	345389070	2950	2950	2950	2950	0
198	20240718	171400	345389070	2950	2950	2950	2950	0
199	20240718	171300	345389070	2950	2950	2950	2950	0
200	20240718	171200	345389070	2950	2950	2950	2950	0
201	20240718	171100	345389070	2950	2950	2950	2950	0
202	20240718	171000	345389070	2950	2950	2950	2950	0
203	20240718	170900	345389070	2950	2950	2950	2950	0
204	20240718	170800	345389070	2950	2950	2950	2950	0
205	20240718	170700	345389070	2950	2950	2950	2950	0
206	20240718	170600	345389070	2950	2950	2950	2950	0
207	20240718	170500	345389070	2950	2950	2950	2950	0
208	20240718	170400	345389070	2950	2950	2950	2950	0
209	20240718	170300	345389070	2950	2950	2950	2950	0
210	20240718	170200	345389070	2950	2950	2950	2950	0
211	20240718	170100	345389070	2950	2950	2950	2950	0
212	20240718	170000	345389070	2950	2950	2950	2950	1461
213	20240718	165900	345389070	2950	2950	2950	2950	0
214	20240718	165800	345389070	2950	2950	2950	2950	0
215	20240718	165700	345389070	2950	2950	2950	2950	0
216	20240718	165600	345389070	2950	2950	2950	2950	0
217	20240718	165500	345389070	2950	2950	2950	2950	0
218	20240718	165400	345389070	2950	2950	2950	2950	0
219	20240718	165300	345389070	2950	2950	2950	2950	0
220	20240718	165200	345389070	2950	2950	2950	2950	0
221	20240718	165100	345389070	2950	2950	2950	2950	0
222	20240718	165000	345389070	2950	2950	2950	2950	0
223	20240718	164900	345389070	2950	2950	2950	2950	0
224	20240718	164800	345389070	2950	2950	2950	2950	0
225	20240718	164700	345389070	2950	2950	2950	2950	0
226	20240718	164600	345389070	2950	2950	2950	2950	0
227	20240718	164500	345389070	2950	2950	2950	2950	0
228	20240718	164400	345389070	2950	2950	2950	2950	0
229	20240718	164300	345389070	2950	2950	2950	2950	0
230	20240718	164200	345389070	2950	2950	2950	2950	0
231	20240718	164100	345389070	2950	2950	2950	2950	0
232	20240718	164000	345389070	2950	2950	2950	2950	0
233	20240718	163900	345389070	2950	2950	2950	2950	0
234	20240718	163800	345389070	2950	2950	2950	2950	0
235	20240718	163700	345389070	2950	2950	2950	2950	0
236	20240718	163600	345389070	2950	2950	2950	2950	0
237	20240718	163500	345389070	2950	2950	2950	2950	0
238	20240718	163400	345389070	2950	2950	2950	2950	0
239	20240718	163300	345389070	2950	2950	2950	2950	0
240	20240718	163200	345389070	2950	2950	2950	2950	0
241	20240718	163100	345389070	2950	2950	2950	2950	0
242	20240718	163000	345389070	2950	2950	2950	2950	1461
243	20240718	162900	345389070	2950	2950	2950	2950	0
244	20240718	162800	345389070	2950	2950	2950	2950	0
245	20240718	162700	345389070	2950	2950	2950	2950	0
246	20240718	162600	345389070	2950	2950	2950	2950	0
247	20240718	162500	345389070	2950	2950	2950	2950	0
248	20240718	162400	345389070	2950	2950	2950	2950	0
249	20240718	162300	345389070	2950	2950	2950	2950	0
250	20240718	162200	345389070	2950	2950	2950	2950	0
251	20240718	162100	345389070	2950	2950	2950	2950	0
252	20240718	162000	345389070	2950	2950	2950	2950	0
253	20240718	161900	345389070	2950	2950	2950	2950	0
254	20240718	161800	345389070	2950	2950	2950	2950	0
255	20240718	161700	345389070	2950	2950	2950	2950	0
256	20240718	161600	345389070	2950	2950	2950	2950	0
257	20240718	161500	345389070	2950	2950	2950	2950	0
258	20240718	161400	345389070	2950	2950	2950	2950	0
259	20240718	161300	345389070	2950	2950	2950	2950	0
260	20240718	161200	345389070	2950	2950	2950	2950	0
261	20240718	161100	345389070	2950	2950	2950	2950	0
262	20240718	161000	345389070	2950	2950	2950	2950	0
263	20240718	160900	345389070	2950	2950	2950	2950	0
264	20240718	160800	345389070	2950	2950	2950	2950	0
265	20240718	160700	345389070	2950	2950	2950	2950	0
266	20240718	160600	345389070	2950	2950	2950	2950	0
267	20240718	160500	345389070	2950	2950	2950	2950	0
268	20240718	160400	345389070	2950	2950	2950	2950	0
269	20240718	160300	345389070	2950	2950	2950	2950	0
270	20240718	160200	345389070	2950	2950	2950	2950	0
271	20240718	160100	345389070	2950	2950	2950	2950	0
272	20240718	160000	345389070	2950	2950	2950	2950	1461
273	20240718	155900	345389070	2950	2950	2950	2950	0
274	20240718	155800	345389070	2950	2950	2950	2950	0
275	20240718	155700	345389070	2950	2950	2950	2950	0
276	20240718	155600	345389070	2950	2950	2950	2950	0
277	20240718	155500	345389070	2950	2950	2950	2950	0
278	20240718	155400	345389070	2950	2950	2950	2950	0
279	20240718	155300	345389070	2950	2950	2950	2950	0
280	20240718	155200	345389070	2950	2950	2950	2950	0
281	20240718	155100	345389070	2950	2950	2950	2950	0
282	20240718	155000	345389070	2950	2950	2950	2950	0
283	20240718	154900	345389070	2950	2950	2950	2950	0
284	20240718	154800	345389070	2950	2950	2950	2950	0
285	20240718	154700	345389070	2950	2950	2950	2950	0
286	20240718	154600	345389070	2950	2950	2950	2950	0
287	20240718	154500	345389070	2950	2950	2950	2950	0
288	20240718	154400	345389070	2950	2950	2950	2950	0
289	20240718	154300	345389070	2950	2950	2950	2950	0
290	20240718	154200	345389070	2950	2950	2950	2950	0
291	20240718	154100	345389070	2950	2950	2950	2950	0
292	20240718	154000	345389070	2950	2950	2950	2950	0
293	20240718	153900	345389070	2950	2950	2950	2950	0
294	20240718	153800	345389070	2950	2950	2950	2950	0
295	20240718	153700	345389070	2950	2950	2950	2950	0
296	20240718	153600	345389070	2950	2950	2950	2950	0
297	20240718	153500	345389070	2950	2950	2950	2950	0
298	20240718	153400	345389070	2950	2950	2950	2950	0
299	20240718	153300	345389070	2950	2950	2950	2950	0
300	20240718	153200	345389070	2950	2950	2950	2950	0
301	20240718	153100	345389070	2950	2950	2950	2950	0
302	20240718	153000	345389070	2950	2950	2950	2950	2922
303	20240718	152900	341079120	2960	2960	2960	2960	0
304	20240718	152800	341079120	2960	2960	2960	2960	0
305	20240718	152700	341079120	2960	2960	2960	2960	0
306	20240718	152600	341079120	2960	2960	2960	2960	0
307	20240718	152500	341079120	2960	2960	2960	2960	0
308	20240718	152400	341079120	2960	2960	2960	2960	0
309	20240718	152300	341079120	2960	2960	2960	2960	0
310	20240718	152200	341079120	2960	2960	2960	2960	0
311	20240718	152100	341079120	2960	2960	2960	2960	0
312	20240718	152000	341079120	2960	2960	2960	2960	0
313	20240718	151900	341079120	2960	2945	2965	2945	131
314	20240718	151800	340692995	2965	2950	2965	2950	107
315	20240718	151700	340377240	2970	2970	2970	2970	0
316	20240718	151600	340377240	2970	2955	2970	2945	434
317	20240718	151500	339095905	2955	2955	2955	2955	0
318	20240718	151400	339095905	2955	2955	2955	2955	0
319	20240718	151300	339095905	2955	2955	2955	2955	1
320	20240718	151200	339092950	2950	2955	2955	2950	1588
321	20240718	151100	334403350	2955	2955	2955	2955	15
322	20240718	151000	334359025	2955	2950	2955	2950	74
323	20240718	150900	334140710	2950	2955	2955	2950	5933
324	20240718	150800	316638335	2955	2955	2955	2955	200
325	20240718	150700	316047335	2955	2955	2955	2955	0
326	20240718	150600	316047335	2955	2955	2955	2955	0
327	20240718	150500	316047335	2955	2950	2955	2950	218
328	20240718	150400	315403730	2955	2955	2955	2955	576
329	20240718	150300	313701650	2960	2960	2960	2960	12
330	20240718	150200	313666130	2965	2965	2965	2965	44
331	20240718	150100	313535670	2965	2965	2965	2965	5
332	20240718	150000	313520845	2970	2965	2970	2965	142
333	20240718	145900	313099810	2970	2970	2970	2970	0
334	20240718	145800	313099810	2970	2970	2970	2970	0
335	20240718	145700	313099810	2970	2970	2970	2970	0
336	20240718	145600	313099810	2970	2970	2970	2970	0
337	20240718	145500	313099810	2970	2970	2970	2970	200
338	20240718	145400	312505810	2970	2970	2970	2970	0
339	20240718	145300	312505810	2970	2970	2970	2970	0
340	20240718	145200	312505810	2970	2955	2970	2950	3001
341	20240718	145100	303652615	2970	2970	2970	2970	0
342	20240718	145000	303652615	2970	2970	2970	2970	0
343	20240718	144900	303652615	2970	2970	2970	2970	0
344	20240718	144800	303652615	2970	2970	2970	2970	0
345	20240718	144700	303652615	2970	2955	2970	2950	3011
346	20240718	144600	294770130	2960	2955	2960	2955	42
347	20240718	144500	294646010	2960	2960	2960	2960	0
348	20240718	144400	294646010	2960	2960	2960	2960	0
349	20240718	144300	294646010	2960	2960	2960	2960	1
350	20240718	144200	294643050	2960	2955	2960	2955	293
351	20240718	144100	293777230	2955	2960	2960	2955	1484
352	20240718	144000	289389380	2960	2960	2960	2955	247
353	20240718	143900	288659240	2960	2960	2960	2960	0
354	20240718	143800	288659240	2960	2960	2960	2960	11
355	20240718	143700	288626680	2960	2960	2965	2955	440
356	20240718	143600	287326310	2960	2960	2965	2960	31
357	20240718	143500	287234545	2965	2960	2965	2960	31
358	20240718	143400	287142780	2965	2965	2965	2965	25
359	20240718	143300	287068655	2970	2970	2970	2970	30
360	20240718	143200	286979555	2970	2970	2970	2970	1
361	20240718	143100	286976585	2960	2960	2960	2960	2956
362	20240718	143000	278226825	2960	2960	2970	2960	111
363	20240718	142900	277898255	2970	2955	2970	2955	402
364	20240718	142800	276705815	2970	2970	2970	2970	0
365	20240718	142700	276705815	2970	2970	2970	2970	0
366	20240718	142600	276705815	2970	2970	2970	2970	8
367	20240718	142500	276682055	2970	2970	2970	2970	1
368	20240718	142400	276679085	2960	2960	2960	2960	10
369	20240718	142300	276649485	2970	2970	2970	2970	0
370	20240718	142200	276649485	2970	2970	2970	2970	0
371	20240718	142100	276649485	2970	2970	2970	2970	0
372	20240718	142000	276649485	2970	2970	2970	2970	0
373	20240718	141900	276649485	2970	2960	2970	2960	1607
374	20240718	141800	271892755	2970	2970	2970	2970	0
375	20240718	141700	271892755	2970	2970	2970	2970	0
376	20240718	141600	271892755	2970	2970	2970	2970	1
377	20240718	141500	271889785	2960	2960	2960	2960	28
378	20240718	141400	271806905	2970	2970	2970	2970	0
379	20240718	141300	271806905	2970	2970	2970	2970	1
380	20240718	141200	271803935	2960	2960	2960	2960	0
381	20240718	141100	271803935	2960	2960	2960	2960	10
382	20240718	141000	271774335	2970	2970	2970	2970	0
383	20240718	140900	271774335	2970	2970	2970	2970	0
384	20240718	140800	271774335	2970	2970	2970	2970	0
385	20240718	140700	271774335	2970	2970	2970	2970	0
386	20240718	140600	271774335	2970	2970	2970	2970	534
387	20240718	140500	270188355	2970	2970	2970	2970	0
388	20240718	140400	270188355	2970	2970	2970	2970	0
389	20240718	140300	270188355	2970	2970	2970	2970	0
390	20240718	140200	270188355	2970	2970	2970	2970	50
391	20240718	140100	270039855	2970	2970	2970	2970	0
392	20240718	140000	270039855	2970	2970	2970	2970	0
393	20240718	135900	270039855	2970	2965	2970	2965	15
394	20240718	135800	269995375	2965	2965	2965	2965	1
395	20240718	135700	269992410	2970	2970	2970	2970	0
396	20240718	135600	269992410	2970	2970	2970	2970	3
397	20240718	135500	269983500	2970	2970	2970	2970	0
398	20240718	135400	269983500	2970	2970	2970	2970	0
399	20240718	135300	269983500	2970	2970	2970	2970	0
400	20240718	135200	269983500	2970	2960	2970	2960	32
401	20240718	135100	269888770	2960	2960	2960	2960	29
402	20240718	135000	269802930	2970	2970	2970	2970	0
403	20240718	134900	269802930	2970	2970	2970	2970	0
404	20240718	134800	269802930	2970	2970	2970	2970	0
405	20240718	134700	269802930	2970	2970	2970	2970	0
406	20240718	134600	269802930	2970	2970	2970	2970	0
407	20240718	134500	269802930	2970	2970	2970	2970	51
408	20240718	134400	269651460	2960	2965	2970	2960	437
409	20240718	134300	268357880	2970	2970	2970	2970	10
410	20240718	134200	268328180	2970	2970	2970	2970	5
411	20240718	134100	268313330	2970	2970	2970	2965	57
412	20240718	134000	268144050	2970	2970	2970	2970	0
413	20240718	133900	268144050	2970	2970	2970	2970	0
414	20240718	133800	268144050	2970	2970	2970	2970	4
415	20240718	133700	268132170	2970	2970	2970	2970	0
416	20240718	133600	268132170	2970	2965	2970	2965	473
417	20240718	133500	266729720	2970	2970	2970	2970	0
418	20240718	133400	266729720	2970	2970	2970	2970	1
419	20240718	133300	266726750	2965	2965	2965	2965	5
420	20240718	133200	266711925	2970	2960	2970	2960	114
421	20240718	133100	266374475	2965	2965	2965	2965	10
422	20240718	133000	266344825	2970	2970	2970	2970	1
423	20240718	132900	266341855	2965	2970	2970	2965	10
424	20240718	132800	266312175	2965	2965	2965	2965	19
425	20240718	132700	266255840	2970	2960	2970	2960	266
426	20240718	132600	265468470	2965	2965	2965	2965	2
427	20240718	132500	265462540	2975	2975	2975	2975	0
428	20240718	132400	265462540	2975	2975	2975	2975	0
429	20240718	132300	265462540	2975	2965	2975	2960	301
430	20240718	132200	264571515	2975	2975	2975	2975	0
431	20240718	132100	264571515	2975	2965	2975	2965	1560
432	20240718	132000	259938355	2965	2965	2965	2965	0
433	20240718	131900	259938355	2965	2960	2965	2960	3676
434	20240718	131800	249044010	2960	2960	2965	2960	987
435	20240718	131700	246122485	2965	2965	2965	2965	0
436	20240718	131600	246122485	2965	2965	2965	2965	7
437	20240718	131500	246101730	2965	2965	2965	2965	0
438	20240718	131400	246101730	2965	2965	2965	2965	9
439	20240718	131300	246075045	2965	2965	2965	2965	0
440	20240718	131200	246075045	2965	2960	2965	2960	20
441	20240718	131100	246015840	2950	2950	2950	2950	0
442	20240718	131000	246015840	2950	2950	2950	2950	0
443	20240718	130900	246015840	2950	2950	2950	2950	0
444	20240718	130800	246015840	2950	2950	2950	2950	188
445	20240718	130700	245461240	2965	2965	2965	2960	33
446	20240718	130600	245363470	2965	2965	2965	2965	0
447	20240718	130500	245363470	2965	2965	2965	2950	541
448	20240718	130400	243765525	2960	2965	2965	2960	4001
449	20240718	130300	231922560	2960	2960	2960	2960	20
450	20240718	130200	231863360	2965	2965	2965	2965	0
451	20240718	130100	231863360	2965	2965	2965	2965	0
452	20240718	130000	231863360	2965	2960	2965	2960	27
453	20240718	125900	231783395	2965	2965	2965	2965	0
454	20240718	125800	231783395	2965	2965	2965	2965	0
455	20240718	125700	231783395	2965	2965	2965	2965	0
456	20240718	125600	231783395	2965	2965	2965	2965	1
457	20240718	125500	231780430	2955	2965	2965	2955	852
458	20240718	125400	229254745	2965	2965	2965	2965	0
459	20240718	125300	229254745	2965	2965	2965	2965	0
460	20240718	125200	229254745	2965	2965	2965	2965	1
461	20240718	125100	229251780	2965	2960	2965	2960	10
462	20240718	125000	229222175	2950	2960	2960	2950	189
463	20240718	124900	228664565	2965	2955	2965	2950	112
464	20240718	124800	228333705	2970	2960	2970	2955	48
465	20240718	124700	228191550	2955	2955	2955	2955	1
466	20240718	124600	228188595	2970	2970	2970	2970	0
467	20240718	124500	228188595	2970	2960	2970	2955	62
468	20240718	124400	228004970	2975	2960	2975	2960	51
469	20240718	124300	227853995	2975	2975	2975	2975	0
470	20240718	124200	227853995	2975	2975	2975	2975	0
471	20240718	124100	227853995	2975	2975	2975	2975	0
472	20240718	124000	227853995	2975	2975	2975	2975	0
473	20240718	123900	227853995	2975	2970	2975	2970	599
474	20240718	123800	226072650	2970	2970	2970	2970	0
475	20240718	123700	226072650	2970	2970	2970	2970	31
476	20240718	123600	225980580	2970	2970	2970	2970	1
477	20240718	123500	225977610	2960	2960	2960	2960	266
478	20240718	123400	225190250	2960	2960	2960	2960	0
479	20240718	123300	225190250	2960	2955	2960	2955	12
480	20240718	123200	225154785	2960	2955	2960	2955	4
481	20240718	123100	225142960	2960	2960	2960	2960	30
482	20240718	123000	225054160	2960	2960	2960	2960	0
483	20240718	122900	225054160	2960	2960	2960	2960	0
484	20240718	122800	225054160	2960	2960	2960	2960	0
485	20240718	122700	225054160	2960	2960	2960	2960	2
486	20240718	122600	225048240	2960	2960	2960	2960	40
487	20240718	122500	224929840	2960	2960	2960	2960	0
488	20240718	122400	224929840	2960	2950	2960	2945	872
489	20240718	122300	222357325	2960	2960	2960	2960	0
490	20240718	122200	222357325	2960	2960	2960	2960	1
491	20240718	122100	222354365	2950	2950	2950	2950	40
492	20240718	122000	222236365	2950	2950	2950	2950	634
493	20240718	121900	220366065	2950	2950	2950	2950	246
494	20240718	121800	219640365	2960	2955	2960	2955	26
495	20240718	121700	219563480	2960	2960	2960	2960	0
496	20240718	121600	219563480	2960	2950	2960	2945	3086
497	20240718	121500	210467480	2950	2955	2955	2950	1688
498	20240718	121400	205486585	2955	2955	2955	2955	100
499	20240718	121300	205191085	2955	2960	2960	2955	1108
500	20240718	121200	201916940	2960	2960	2960	2960	18
501	20240718	121100	201863660	2960	2960	2960	2960	0
502	20240718	121000	201863660	2960	2960	2960	2960	2
503	20240718	120900	201857740	2955	2960	2960	2955	48
504	20240718	120800	201715800	2960	2960	2960	2960	2
505	20240718	120700	201709880	2960	2960	2960	2960	1
506	20240718	120600	201706920	2960	2960	2960	2960	10
507	20240718	120500	201677320	2960	2960	2960	2960	111
508	20240718	120400	201348760	2960	2960	2960	2960	1
509	20240718	120300	201345800	2955	2955	2955	2955	0
510	20240718	120200	201345800	2955	2955	2955	2955	0
511	20240718	120100	201345800	2955	2955	2955	2955	0
512	20240718	120000	201345800	2955	2955	2955	2955	1
513	20240718	115900	201342845	2960	2960	2960	2960	16
514	20240718	115800	201295485	2960	2960	2960	2960	0
515	20240718	115700	201295485	2960	2960	2960	2960	0
516	20240718	115600	201295485	2960	2960	2960	2960	0
517	20240718	115500	201295485	2960	2960	2960	2960	0
518	20240718	115400	201295485	2960	2960	2960	2960	0
519	20240718	115300	201295485	2960	2960	2960	2960	0
520	20240718	115200	201295485	2960	2960	2960	2960	2
521	20240718	115100	201289565	2960	2960	2960	2960	11
522	20240718	115000	201257005	2960	2960	2960	2960	0
523	20240718	114900	201257005	2960	2960	2960	2960	8
524	20240718	114800	201233325	2960	2960	2960	2960	20
525	20240718	114700	201174125	2955	2960	2960	2955	110
526	20240718	114600	200849025	2960	2960	2960	2960	0
527	20240718	114500	200849025	2960	2960	2960	2960	0
528	20240718	114400	200849025	2960	2960	2960	2960	17
529	20240718	114300	200798705	2955	2955	2955	2955	28
530	20240718	114200	200715965	2960	2960	2960	2960	271
531	20240718	114100	199913805	2960	2960	2960	2960	0
532	20240718	114000	199913805	2960	2960	2960	2960	2
533	20240718	113900	199907885	2960	2955	2960	2955	501
534	20240718	113800	198427425	2955	2960	2960	2945	1380
535	20240718	113700	194352970	2960	2960	2960	2960	0
536	20240718	113600	194352970	2960	2960	2960	2960	301
537	20240718	113500	193462010	2960	2960	2960	2960	1
538	20240718	113400	193459050	2945	2960	2960	2945	2
539	20240718	113300	193453145	2950	2945	2960	2945	7
540	20240718	113200	193432490	2960	2950	2960	2950	127
541	20240718	113100	193057820	2950	2960	2960	2950	101
542	20240718	113000	192759850	2960	2960	2970	2950	3762
543	20240718	112900	181657790	2970	2970	2970	2970	0
544	20240718	112800	181657790	2970	2960	2970	2960	20
545	20240718	112700	181598545	2955	2955	2955	2955	222
546	20240718	112600	180942535	2960	2965	2965	2960	19
547	20240718	112500	180886285	2960	2970	2970	2960	9
548	20240718	112400	180859600	2970	2970	2970	2970	0
549	20240718	112300	180859600	2970	2970	2970	2970	0
550	20240718	112200	180859600	2970	2970	2970	2970	1
551	20240718	112100	180856630	2960	2960	2960	2960	0
552	20240718	112000	180856630	2960	2960	2970	2960	58
553	20240718	111900	180684780	2965	2965	2965	2965	0
554	20240718	111800	180684780	2965	2965	2965	2965	17
555	20240718	111700	180634375	2965	2965	2965	2965	1
556	20240718	111600	180631410	2950	2970	2970	2950	2
557	20240718	111500	180625490	2970	2970	2970	2970	0
558	20240718	111400	180625490	2970	2970	2970	2970	40
559	20240718	111300	180506690	2970	2970	2970	2970	15
560	20240718	111200	180462140	2970	2970	2970	2970	20
561	20240718	111100	180402740	2970	2955	2970	2950	1050
562	20240718	111000	177305000	2955	2955	2955	2955	10
563	20240718	110900	177275450	2955	2955	2965	2955	45
564	20240718	110800	177142275	2965	2955	2965	2955	188
565	20240718	110700	176586725	2955	2955	2955	2955	38
566	20240718	110600	176474435	2965	2970	2970	2955	35
567	20240718	110500	176370730	2970	2970	2970	2970	0
568	20240718	110400	176370730	2970	2970	2970	2970	2
569	20240718	110300	176364790	2960	2970	2970	2960	31
570	20240718	110200	176273020	2970	2970	2970	2970	0
571	20240718	110100	176273020	2970	2970	2970	2970	1
572	20240718	110000	176270050	2970	2960	2970	2955	10001
573	20240718	105900	146699445	2960	2960	2960	2960	223
574	20240718	105800	146039365	2970	2970	2970	2970	0
575	20240718	105700	146039365	2970	2970	2970	2970	1
576	20240718	105600	146036395	2965	2970	2970	2965	1562
577	20240718	105500	141405060	2965	2965	2965	2965	33
578	20240718	105400	141307215	2965	2960	2965	2960	32
579	20240718	105300	141212360	2965	2965	2965	2965	18
580	20240718	105200	141158990	2965	2970	2970	2960	121
581	20240718	105100	140800695	2965	2970	2970	2965	97
582	20240718	105000	140512615	2965	2965	2965	2960	34
583	20240718	104900	140411875	2975	2965	2975	2965	18
584	20240718	104800	140358425	2975	2965	2975	2965	13
585	20240718	104700	140319850	2975	2970	2975	2965	25
586	20240718	104600	140245630	2970	2970	2970	2970	0
587	20240718	104500	140245630	2970	2970	2975	2965	12
588	20240718	104400	140210030	2970	2970	2970	2970	2
589	20240718	104300	140204090	2970	2970	2970	2970	8
590	20240718	104200	140180330	2970	2970	2970	2960	574
591	20240718	104100	138481185	2975	2975	2975	2975	0
592	20240718	104000	138481185	2975	2975	2975	2970	203
593	20240718	103900	137878260	2970	2975	2975	2970	101
594	20240718	103800	137578285	2975	2975	2975	2975	9
595	20240718	103700	137551510	2975	2975	2975	2975	336
596	20240718	103600	136551910	2975	2975	2975	2975	2
597	20240718	103500	136545960	2975	2975	2975	2975	0
598	20240718	103400	136545960	2975	2975	2975	2975	9
599	20240718	103300	136519185	2975	2965	2975	2965	11
600	20240718	103200	136486560	2965	2960	2975	2960	287
601	20240718	103100	135636440	2970	2960	2970	2960	54
602	20240718	103000	135476475	2965	2965	2965	2965	1
603	20240718	102900	135473510	2975	2975	2975	2975	4
604	20240718	102800	135461610	2975	2975	2975	2975	0
605	20240718	102700	135461610	2975	2975	2975	2960	10
606	20240718	102600	135431875	2975	2975	2975	2975	14
607	20240718	102500	135390225	2975	2975	2975	2975	149
608	20240718	102400	134946950	2975	2975	2975	2975	2
609	20240718	102300	134941000	2960	2960	2960	2960	811
610	20240718	102200	132540440	2960	2960	2960	2960	136
611	20240718	102100	132137880	2960	2960	2960	2960	4
612	20240718	102000	132126040	2960	2955	2960	2955	277
613	20240718	101900	131307485	2955	2960	2960	2955	234
614	20240718	101800	130615995	2960	2960	2975	2960	58
615	20240718	101700	130444270	2975	2965	2975	2965	154
616	20240718	101600	129986885	2965	2955	2965	2955	90
617	20240718	101500	129720320	2960	2955	2960	2955	697
618	20240718	101400	127660430	2960	2960	2960	2960	17
619	20240718	101300	127610110	2960	2955	2960	2950	2470
620	20240718	101200	120314520	2960	2960	2960	2950	793
621	20240718	101100	117972185	2960	2960	2960	2960	25
622	20240718	101000	117898185	2965	2965	2965	2965	18
623	20240718	100900	117844815	2965	2965	2965	2965	0
624	20240718	100800	117844815	2965	2960	2965	2955	54
625	20240718	100700	117685105	2960	2960	2970	2960	31
626	20240718	100600	117593325	2955	2960	2960	2955	887
627	20240718	100500	114969315	2970	2970	2970	2970	1
628	20240718	100400	114966345	2975	2975	2975	2975	1
629	20240718	100300	114963370	2975	2965	2975	2965	23
630	20240718	100200	114895165	2965	2965	2965	2960	126
631	20240718	100100	114521680	2960	2960	2965	2960	167
632	20240718	100000	114027350	2960	2965	2965	2960	30
633	20240718	095900	113938500	2965	2960	2965	2960	26
634	20240718	095800	113861530	2965	2965	2965	2965	16
635	20240718	095700	113814090	2965	2970	2970	2950	7225
636	20240718	095600	92477125	2970	2970	2970	2970	63
637	20240718	095500	92290015	2970	2960	2970	2960	127
638	20240718	095400	91913575	2960	2980	2980	2960	1354
639	20240718	095300	87905345	2970	2970	2970	2970	0
640	20240718	095200	87905345	2970	2970	2970	2970	150
641	20240718	095100	87459845	2980	2980	2980	2980	0
642	20240718	095000	87459845	2980	2980	2980	2980	1
643	20240718	094900	87456865	2965	2965	2965	2965	65
644	20240718	094800	87264140	2980	2980	2980	2980	54
645	20240718	094700	87103220	2980	2980	2980	2980	120
646	20240718	094600	86745620	2980	2980	2980	2980	20
647	20240718	094500	86686020	2980	2980	2980	2980	0
648	20240718	094400	86686020	2980	2960	2980	2960	1641
649	20240718	094300	81827955	2960	2965	2965	2960	600
650	20240718	094200	80049980	2965	2965	2965	2965	0
651	20240718	094100	80049980	2965	2975	2985	2965	209
652	20240718	094000	79428255	2965	2960	2965	2955	574
653	20240718	093900	77729520	2960	2985	2985	2960	8228
654	20240718	093800	53337385	2975	2975	2975	2975	168
655	20240718	093700	52837585	2975	2985	2985	2975	126
656	20240718	093600	52462725	2975	2975	2975	2975	0
657	20240718	093500	52462725	2975	2975	2975	2975	23
658	20240718	093400	52394300	2975	2980	2980	2975	31
659	20240718	093300	52301970	2975	2970	2975	2970	256
660	20240718	093200	51541440	2975	2975	2975	2975	1
661	20240718	093100	51538465	2975	2975	2975	2975	17
662	20240718	093000	51487890	2975	2975	2975	2975	200
663	20240718	092900	50892890	2970	2975	2975	2970	985
664	20240718	092800	47967325	2990	2990	2990	2990	1
665	20240718	092700	47964335	2990	2990	2990	2990	19
666	20240718	092600	47907525	2990	2985	2990	2985	301
667	20240718	092500	47009035	2985	2980	2985	2980	20
668	20240718	092400	46949385	2990	2990	2990	2990	30
669	20240718	092300	46859685	2990	2975	2990	2975	271
670	20240718	092200	46051600	2975	2975	2975	2975	9
671	20240718	092100	46024825	2975	2975	2975	2975	5
672	20240718	092000	46009950	2970	2970	2970	2970	1
673	20240718	091900	46006980	2975	2990	2990	2970	1735
674	20240718	091800	40853305	2990	2990	2995	2990	39
675	20240718	091700	40736690	2995	2970	2995	2970	103
676	20240718	091600	40430705	2995	2995	2995	2995	11
677	20240718	091500	40397760	2975	2995	2995	2975	186
678	20240718	091400	39844390	3000	2975	3000	2975	20
679	20240718	091300	39784590	2975	2975	2975	2965	536
680	20240718	091200	38192185	3000	3010	3010	2980	886
681	20240718	091100	35551205	2985	2955	3015	2955	1244
682	20240718	091000	31819620	2960	2950	2960	2950	250
683	20240718	090900	31080120	2950	2965	2965	2950	3371
684	20240718	090800	21114700	2980	2980	2980	2965	714
685	20240718	090700	18994885	2980	2980	2980	2980	100
686	20240718	090600	18696885	2980	2985	2985	2980	121
687	20240718	090500	18336200	3010	2985	3010	2985	33
688	20240718	090400	18237670	3010	3015	3015	2985	19
689	20240718	090300	18180845	3010	2965	3010	2965	601
690	20240718	090200	16395620	2970	2960	2970	2960	289
691	20240718	090100	15539750	2960	2980	2980	2960	3737
692	20240718	090000	4445575	2970	3010	3010	2970	1491