KissMeData/204020/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203000	112343050	2930	2930	2930	2930	1942
3	20240718	202900	112343050	2930	2930	2930	2930	0
4	20240718	202800	112343050	2930	2930	2930	2930	0
5	20240718	202700	112343050	2930	2930	2930	2930	0
6	20240718	202600	112343050	2930	2930	2930	2930	0
7	20240718	202500	112343050	2930	2930	2930	2930	0
8	20240718	202400	112343050	2930	2930	2930	2930	0
9	20240718	202300	112343050	2930	2930	2930	2930	0
10	20240718	202200	112343050	2930	2930	2930	2930	0
11	20240718	202100	112343050	2930	2930	2930	2930	0
12	20240718	202000	112343050	2930	2930	2930	2930	0
13	20240718	201900	112343050	2930	2930	2930	2930	0
14	20240718	201800	112343050	2930	2930	2930	2930	0
15	20240718	201700	112343050	2930	2930	2930	2930	0
16	20240718	201600	112343050	2930	2930	2930	2930	0
17	20240718	201500	112343050	2930	2930	2930	2930	0
18	20240718	201400	112343050	2930	2930	2930	2930	0
19	20240718	201300	112343050	2930	2930	2930	2930	0
20	20240718	201200	112343050	2930	2930	2930	2930	0
21	20240718	201100	112343050	2930	2930	2930	2930	0
22	20240718	201000	112343050	2930	2930	2930	2930	0
23	20240718	200900	112343050	2930	2930	2930	2930	0
24	20240718	200800	112343050	2930	2930	2930	2930	0
25	20240718	200700	112343050	2930	2930	2930	2930	0
26	20240718	200600	112343050	2930	2930	2930	2930	0
27	20240718	200500	112343050	2930	2930	2930	2930	0
28	20240718	200400	112343050	2930	2930	2930	2930	0
29	20240718	200300	112343050	2930	2930	2930	2930	0
30	20240718	200200	112343050	2930	2930	2930	2930	0
31	20240718	200100	112343050	2930	2930	2930	2930	0
32	20240718	200000	112343050	2930	2930	2930	2930	1942
33	20240718	195900	112343050	2930	2930	2930	2930	0
34	20240718	195800	112343050	2930	2930	2930	2930	0
35	20240718	195700	112343050	2930	2930	2930	2930	0
36	20240718	195600	112343050	2930	2930	2930	2930	0
37	20240718	195500	112343050	2930	2930	2930	2930	0
38	20240718	195400	112343050	2930	2930	2930	2930	0
39	20240718	195300	112343050	2930	2930	2930	2930	0
40	20240718	195200	112343050	2930	2930	2930	2930	0
41	20240718	195100	112343050	2930	2930	2930	2930	0
42	20240718	195000	112343050	2930	2930	2930	2930	0
43	20240718	194900	112343050	2930	2930	2930	2930	0
44	20240718	194800	112343050	2930	2930	2930	2930	0
45	20240718	194700	112343050	2930	2930	2930	2930	0
46	20240718	194600	112343050	2930	2930	2930	2930	0
47	20240718	194500	112343050	2930	2930	2930	2930	0
48	20240718	194400	112343050	2930	2930	2930	2930	0
49	20240718	194300	112343050	2930	2930	2930	2930	0
50	20240718	194200	112343050	2930	2930	2930	2930	0
51	20240718	194100	112343050	2930	2930	2930	2930	0
52	20240718	194000	112343050	2930	2930	2930	2930	0
53	20240718	193900	112343050	2930	2930	2930	2930	0
54	20240718	193800	112343050	2930	2930	2930	2930	0
55	20240718	193700	112343050	2930	2930	2930	2930	0
56	20240718	193600	112343050	2930	2930	2930	2930	0
57	20240718	193500	112343050	2930	2930	2930	2930	0
58	20240718	193400	112343050	2930	2930	2930	2930	0
59	20240718	193300	112343050	2930	2930	2930	2930	0
60	20240718	193200	112343050	2930	2930	2930	2930	0
61	20240718	193100	112343050	2930	2930	2930	2930	0
62	20240718	193000	112343050	2930	2930	2930	2930	1942
63	20240718	192900	112343050	2930	2930	2930	2930	0
64	20240718	192800	112343050	2930	2930	2930	2930	0
65	20240718	192700	112343050	2930	2930	2930	2930	0
66	20240718	192600	112343050	2930	2930	2930	2930	0
67	20240718	192500	112343050	2930	2930	2930	2930	0
68	20240718	192400	112343050	2930	2930	2930	2930	0
69	20240718	192300	112343050	2930	2930	2930	2930	0
70	20240718	192200	112343050	2930	2930	2930	2930	0
71	20240718	192100	112343050	2930	2930	2930	2930	0
72	20240718	192000	112343050	2930	2930	2930	2930	0
73	20240718	191900	112343050	2930	2930	2930	2930	0
74	20240718	191800	112343050	2930	2930	2930	2930	0
75	20240718	191700	112343050	2930	2930	2930	2930	0
76	20240718	191600	112343050	2930	2930	2930	2930	0
77	20240718	191500	112343050	2930	2930	2930	2930	0
78	20240718	191400	112343050	2930	2930	2930	2930	0
79	20240718	191300	112343050	2930	2930	2930	2930	0
80	20240718	191200	112343050	2930	2930	2930	2930	0
81	20240718	191100	112343050	2930	2930	2930	2930	0
82	20240718	191000	112343050	2930	2930	2930	2930	0
83	20240718	190900	112343050	2930	2930	2930	2930	0
84	20240718	190800	112343050	2930	2930	2930	2930	0
85	20240718	190700	112343050	2930	2930	2930	2930	0
86	20240718	190600	112343050	2930	2930	2930	2930	0
87	20240718	190500	112343050	2930	2930	2930	2930	0
88	20240718	190400	112343050	2930	2930	2930	2930	0
89	20240718	190300	112343050	2930	2930	2930	2930	0
90	20240718	190200	112343050	2930	2930	2930	2930	0
91	20240718	190100	112343050	2930	2930	2930	2930	0
92	20240718	190000	112343050	2930	2930	2930	2930	1942
93	20240718	185900	112343050	2930	2930	2930	2930	0
94	20240718	185800	112343050	2930	2930	2930	2930	0
95	20240718	185700	112343050	2930	2930	2930	2930	0
96	20240718	185600	112343050	2930	2930	2930	2930	0
97	20240718	185500	112343050	2930	2930	2930	2930	0
98	20240718	185400	112343050	2930	2930	2930	2930	0
99	20240718	185300	112343050	2930	2930	2930	2930	0
100	20240718	185200	112343050	2930	2930	2930	2930	0
101	20240718	185100	112343050	2930	2930	2930	2930	0
102	20240718	185000	112343050	2930	2930	2930	2930	0
103	20240718	184900	112343050	2930	2930	2930	2930	0
104	20240718	184800	112343050	2930	2930	2930	2930	0
105	20240718	184700	112343050	2930	2930	2930	2930	0
106	20240718	184600	112343050	2930	2930	2930	2930	0
107	20240718	184500	112343050	2930	2930	2930	2930	0
108	20240718	184400	112343050	2930	2930	2930	2930	0
109	20240718	184300	112343050	2930	2930	2930	2930	0
110	20240718	184200	112343050	2930	2930	2930	2930	0
111	20240718	184100	112343050	2930	2930	2930	2930	0
112	20240718	184000	112343050	2930	2930	2930	2930	0
113	20240718	183900	112343050	2930	2930	2930	2930	0
114	20240718	183800	112343050	2930	2930	2930	2930	0
115	20240718	183700	112343050	2930	2930	2930	2930	0
116	20240718	183600	112343050	2930	2930	2930	2930	0
117	20240718	183500	112343050	2930	2930	2930	2930	0
118	20240718	183400	112343050	2930	2930	2930	2930	0
119	20240718	183300	112343050	2930	2930	2930	2930	0
120	20240718	183200	112343050	2930	2930	2930	2930	0
121	20240718	183100	112343050	2930	2930	2930	2930	0
122	20240718	183000	112343050	2930	2930	2930	2930	1942
123	20240718	182900	112343050	2930	2930	2930	2930	0
124	20240718	182800	112343050	2930	2930	2930	2930	0
125	20240718	182700	112343050	2930	2930	2930	2930	0
126	20240718	182600	112343050	2930	2930	2930	2930	0
127	20240718	182500	112343050	2930	2930	2930	2930	0
128	20240718	182400	112343050	2930	2930	2930	2930	0
129	20240718	182300	112343050	2930	2930	2930	2930	0
130	20240718	182200	112343050	2930	2930	2930	2930	0
131	20240718	182100	112343050	2930	2930	2930	2930	0
132	20240718	182000	112343050	2930	2930	2930	2930	0
133	20240718	181900	112343050	2930	2930	2930	2930	0
134	20240718	181800	112343050	2930	2930	2930	2930	0
135	20240718	181700	112343050	2930	2930	2930	2930	0
136	20240718	181600	112343050	2930	2930	2930	2930	0
137	20240718	181500	112343050	2930	2930	2930	2930	0
138	20240718	181400	112343050	2930	2930	2930	2930	0
139	20240718	181300	112343050	2930	2930	2930	2930	0
140	20240718	181200	112343050	2930	2930	2930	2930	0
141	20240718	181100	112343050	2930	2930	2930	2930	0
142	20240718	181000	112343050	2930	2930	2930	2930	0
143	20240718	180900	112343050	2930	2930	2930	2930	0
144	20240718	180800	112343050	2930	2930	2930	2930	0
145	20240718	180700	112343050	2930	2930	2930	2930	0
146	20240718	180600	112343050	2930	2930	2930	2930	0
147	20240718	180500	112343050	2930	2930	2930	2930	0
148	20240718	180400	112343050	2930	2930	2930	2930	0
149	20240718	180300	112343050	2930	2930	2930	2930	0
150	20240718	180200	112343050	2930	2930	2930	2930	0
151	20240718	180100	112343050	2930	2930	2930	2930	0
152	20240718	180000	112343050	2930	2930	2930	2930	1942
153	20240718	175900	112343050	2930	2930	2930	2930	0
154	20240718	175800	112343050	2930	2930	2930	2930	0
155	20240718	175700	112343050	2930	2930	2930	2930	0
156	20240718	175600	112343050	2930	2930	2930	2930	0
157	20240718	175500	112343050	2930	2930	2930	2930	0
158	20240718	175400	112343050	2930	2930	2930	2930	0
159	20240718	175300	112343050	2930	2930	2930	2930	0
160	20240718	175200	112343050	2930	2930	2930	2930	0
161	20240718	175100	112343050	2930	2930	2930	2930	0
162	20240718	175000	112343050	2930	2930	2930	2930	0
163	20240718	174900	112343050	2930	2930	2930	2930	0
164	20240718	174800	112343050	2930	2930	2930	2930	0
165	20240718	174700	112343050	2930	2930	2930	2930	0
166	20240718	174600	112343050	2930	2930	2930	2930	0
167	20240718	174500	112343050	2930	2930	2930	2930	0
168	20240718	174400	112343050	2930	2930	2930	2930	0
169	20240718	174300	112343050	2930	2930	2930	2930	0
170	20240718	174200	112343050	2930	2930	2930	2930	0
171	20240718	174100	112343050	2930	2930	2930	2930	0
172	20240718	174000	112343050	2930	2930	2930	2930	0
173	20240718	173900	112343050	2930	2930	2930	2930	0
174	20240718	173800	112343050	2930	2930	2930	2930	0
175	20240718	173700	112343050	2930	2930	2930	2930	0
176	20240718	173600	112343050	2930	2930	2930	2930	0
177	20240718	173500	112343050	2930	2930	2930	2930	0
178	20240718	173400	112343050	2930	2930	2930	2930	0
179	20240718	173300	112343050	2930	2930	2930	2930	0
180	20240718	173200	112343050	2930	2930	2930	2930	0
181	20240718	173100	112343050	2930	2930	2930	2930	0
182	20240718	173000	112343050	2930	2930	2930	2930	1942
183	20240718	172900	112343050	2930	2930	2930	2930	0
184	20240718	172800	112343050	2930	2930	2930	2930	0
185	20240718	172700	112343050	2930	2930	2930	2930	0
186	20240718	172600	112343050	2930	2930	2930	2930	0
187	20240718	172500	112343050	2930	2930	2930	2930	0
188	20240718	172400	112343050	2930	2930	2930	2930	0
189	20240718	172300	112343050	2930	2930	2930	2930	0
190	20240718	172200	112343050	2930	2930	2930	2930	0
191	20240718	172100	112343050	2930	2930	2930	2930	0
192	20240718	172000	112343050	2930	2930	2930	2930	0
193	20240718	171900	112343050	2930	2930	2930	2930	0
194	20240718	171800	112343050	2930	2930	2930	2930	0
195	20240718	171700	112343050	2930	2930	2930	2930	0
196	20240718	171600	112343050	2930	2930	2930	2930	0
197	20240718	171500	112343050	2930	2930	2930	2930	0
198	20240718	171400	112343050	2930	2930	2930	2930	0
199	20240718	171300	112343050	2930	2930	2930	2930	0
200	20240718	171200	112343050	2930	2930	2930	2930	0
201	20240718	171100	112343050	2930	2930	2930	2930	0
202	20240718	171000	112343050	2930	2930	2930	2930	0
203	20240718	170900	112343050	2930	2930	2930	2930	0
204	20240718	170800	112343050	2930	2930	2930	2930	0
205	20240718	170700	112343050	2930	2930	2930	2930	0
206	20240718	170600	112343050	2930	2930	2930	2930	0
207	20240718	170500	112343050	2930	2930	2930	2930	0
208	20240718	170400	112343050	2930	2930	2930	2930	0
209	20240718	170300	112343050	2930	2930	2930	2930	0
210	20240718	170200	112343050	2930	2930	2930	2930	0
211	20240718	170100	112343050	2930	2930	2930	2930	0
212	20240718	170000	112343050	2930	2930	2930	2930	1942
213	20240718	165900	112343050	2930	2930	2930	2930	0
214	20240718	165800	112343050	2930	2930	2930	2930	0
215	20240718	165700	112343050	2930	2930	2930	2930	0
216	20240718	165600	112343050	2930	2930	2930	2930	0
217	20240718	165500	112343050	2930	2930	2930	2930	0
218	20240718	165400	112343050	2930	2930	2930	2930	0
219	20240718	165300	112343050	2930	2930	2930	2930	0
220	20240718	165200	112343050	2930	2930	2930	2930	0
221	20240718	165100	112343050	2930	2930	2930	2930	0
222	20240718	165000	112343050	2930	2930	2930	2930	0
223	20240718	164900	112343050	2930	2930	2930	2930	0
224	20240718	164800	112343050	2930	2930	2930	2930	0
225	20240718	164700	112343050	2930	2930	2930	2930	0
226	20240718	164600	112343050	2930	2930	2930	2930	0
227	20240718	164500	112343050	2930	2930	2930	2930	0
228	20240718	164400	112343050	2930	2930	2930	2930	0
229	20240718	164300	112343050	2930	2930	2930	2930	0
230	20240718	164200	112343050	2930	2930	2930	2930	0
231	20240718	164100	112343050	2930	2930	2930	2930	0
232	20240718	164000	112343050	2930	2930	2930	2930	0
233	20240718	163900	112343050	2930	2930	2930	2930	0
234	20240718	163800	112343050	2930	2930	2930	2930	0
235	20240718	163700	112343050	2930	2930	2930	2930	0
236	20240718	163600	112343050	2930	2930	2930	2930	0
237	20240718	163500	112343050	2930	2930	2930	2930	0
238	20240718	163400	112343050	2930	2930	2930	2930	0
239	20240718	163300	112343050	2930	2930	2930	2930	0
240	20240718	163200	112343050	2930	2930	2930	2930	0
241	20240718	163100	112343050	2930	2930	2930	2930	0
242	20240718	163000	112343050	2930	2930	2930	2930	1942
243	20240718	162900	112343050	2930	2930	2930	2930	0
244	20240718	162800	112343050	2930	2930	2930	2930	0
245	20240718	162700	112343050	2930	2930	2930	2930	0
246	20240718	162600	112343050	2930	2930	2930	2930	0
247	20240718	162500	112343050	2930	2930	2930	2930	0
248	20240718	162400	112343050	2930	2930	2930	2930	0
249	20240718	162300	112343050	2930	2930	2930	2930	0
250	20240718	162200	112343050	2930	2930	2930	2930	0
251	20240718	162100	112343050	2930	2930	2930	2930	0
252	20240718	162000	112343050	2930	2930	2930	2930	0
253	20240718	161900	112343050	2930	2930	2930	2930	0
254	20240718	161800	112343050	2930	2930	2930	2930	0
255	20240718	161700	112343050	2930	2930	2930	2930	0
256	20240718	161600	112343050	2930	2930	2930	2930	0
257	20240718	161500	112343050	2930	2930	2930	2930	0
258	20240718	161400	112343050	2930	2930	2930	2930	0
259	20240718	161300	112343050	2930	2930	2930	2930	0
260	20240718	161200	112343050	2930	2930	2930	2930	0
261	20240718	161100	112343050	2930	2930	2930	2930	0
262	20240718	161000	112343050	2930	2930	2930	2930	0
263	20240718	160900	112343050	2930	2930	2930	2930	0
264	20240718	160800	112343050	2930	2930	2930	2930	0
265	20240718	160700	112343050	2930	2930	2930	2930	0
266	20240718	160600	112343050	2930	2930	2930	2930	0
267	20240718	160500	112343050	2930	2930	2930	2930	0
268	20240718	160400	112343050	2930	2930	2930	2930	0
269	20240718	160300	112343050	2930	2930	2930	2930	0
270	20240718	160200	112343050	2930	2930	2930	2930	0
271	20240718	160100	112343050	2930	2930	2930	2930	0
272	20240718	160000	112343050	2930	2930	2930	2930	1942
273	20240718	155900	112343050	2930	2930	2930	2930	0
274	20240718	155800	112343050	2930	2930	2930	2930	0
275	20240718	155700	112343050	2930	2930	2930	2930	0
276	20240718	155600	112343050	2930	2930	2930	2930	0
277	20240718	155500	112343050	2930	2930	2930	2930	0
278	20240718	155400	112343050	2930	2930	2930	2930	0
279	20240718	155300	112343050	2930	2930	2930	2930	0
280	20240718	155200	112343050	2930	2930	2930	2930	0
281	20240718	155100	112343050	2930	2930	2930	2930	0
282	20240718	155000	112343050	2930	2930	2930	2930	0
283	20240718	154900	112343050	2930	2930	2930	2930	0
284	20240718	154800	112343050	2930	2930	2930	2930	0
285	20240718	154700	112343050	2930	2930	2930	2930	0
286	20240718	154600	112343050	2930	2930	2930	2930	0
287	20240718	154500	112343050	2930	2930	2930	2930	0
288	20240718	154400	112343050	2930	2930	2930	2930	0
289	20240718	154300	112343050	2930	2930	2930	2930	0
290	20240718	154200	112343050	2930	2930	2930	2930	0
291	20240718	154100	112343050	2930	2930	2930	2930	0
292	20240718	154000	112343050	2930	2930	2930	2930	0
293	20240718	153900	112343050	2930	2930	2930	2930	0
294	20240718	153800	112343050	2930	2930	2930	2930	0
295	20240718	153700	112343050	2930	2930	2930	2930	0
296	20240718	153600	112343050	2930	2930	2930	2930	0
297	20240718	153500	112343050	2930	2930	2930	2930	0
298	20240718	153400	112343050	2930	2930	2930	2930	0
299	20240718	153300	112343050	2930	2930	2930	2930	0
300	20240718	153200	112343050	2930	2930	2930	2930	0
301	20240718	153100	112343050	2930	2930	2930	2930	0
302	20240718	153000	112343050	2930	2930	2930	2930	3884
303	20240718	152900	106652990	2910	2910	2910	2910	0
304	20240718	152800	106652990	2910	2910	2910	2910	0
305	20240718	152700	106652990	2910	2910	2910	2910	0
306	20240718	152600	106652990	2910	2910	2910	2910	0
307	20240718	152500	106652990	2910	2910	2910	2910	0
308	20240718	152400	106652990	2910	2910	2910	2910	0
309	20240718	152300	106652990	2910	2910	2910	2910	0
310	20240718	152200	106652990	2910	2910	2910	2910	0
311	20240718	152100	106652990	2910	2910	2910	2910	0
312	20240718	152000	106652990	2910	2910	2910	2910	0
313	20240718	151900	106652990	2910	2905	2910	2905	926
314	20240718	151800	103958390	2905	2905	2905	2905	2
315	20240718	151700	103952580	2910	2905	2910	2905	25
316	20240718	151600	103879950	2905	2905	2905	2905	48
317	20240718	151500	103740510	2905	2905	2905	2905	5
318	20240718	151400	103725985	2905	2905	2905	2905	37
319	20240718	151300	103618500	2905	2905	2905	2905	1
320	20240718	151200	103615595	2905	2905	2905	2905	0
321	20240718	151100	103615595	2905	2905	2905	2905	0
322	20240718	151000	103615595	2905	2905	2905	2905	9
323	20240718	150900	103589450	2905	2905	2905	2905	71
324	20240718	150800	103383195	2905	2910	2910	2905	146
325	20240718	150700	102958340	2915	2915	2915	2915	0
326	20240718	150600	102958340	2915	2915	2915	2915	0
327	20240718	150500	102958340	2915	2905	2915	2905	2
328	20240718	150400	102952520	2900	2900	2900	2900	1
329	20240718	150300	102949620	2900	2900	2900	2900	0
330	20240718	150200	102949620	2900	2900	2900	2900	0
331	20240718	150100	102949620	2900	2905	2905	2900	113
332	20240718	150000	102621875	2905	2905	2905	2905	4
333	20240718	145900	102610255	2900	2900	2900	2900	0
334	20240718	145800	102610255	2900	2900	2900	2900	0
335	20240718	145700	102610255	2900	2900	2900	2900	1
336	20240718	145600	102607355	2900	2900	2900	2900	1
337	20240718	145500	102604455	2900	2900	2900	2900	0
338	20240718	145400	102604455	2900	2900	2900	2900	0
339	20240718	145300	102604455	2900	2905	2905	2900	103
340	20240718	145200	102305735	2910	2910	2910	2910	7
341	20240718	145100	102285365	2915	2915	2915	2915	0
342	20240718	145000	102285365	2915	2915	2915	2915	1
343	20240718	144900	102282450	2910	2915	2915	2910	6
344	20240718	144800	102264965	2910	2910	2910	2910	1
345	20240718	144700	102262055	2910	2910	2910	2910	0
346	20240718	144600	102262055	2910	2910	2910	2910	0
347	20240718	144500	102262055	2910	2915	2915	2910	2
348	20240718	144400	102256230	2905	2905	2905	2905	0
349	20240718	144300	102256230	2905	2905	2905	2905	1
350	20240718	144200	102253325	2905	2905	2905	2905	0
351	20240718	144100	102253325	2905	2905	2905	2905	1
352	20240718	144000	102250420	2905	2905	2905	2905	0
353	20240718	143900	102250420	2905	2905	2905	2905	1
354	20240718	143800	102247515	2900	2900	2900	2900	1
355	20240718	143700	102244615	2900	2900	2900	2900	0
356	20240718	143600	102244615	2900	2900	2900	2900	0
357	20240718	143500	102244615	2900	2900	2900	2900	1
358	20240718	143400	102241715	2915	2895	2915	2895	2
359	20240718	143300	102235905	2895	2895	2895	2895	0
360	20240718	143200	102235905	2895	2895	2895	2895	0
361	20240718	143100	102235905	2895	2915	2915	2895	101
362	20240718	143000	101941510	2895	2895	2895	2895	1
363	20240718	142900	101938615	2915	2915	2915	2915	0
364	20240718	142800	101938615	2915	2910	2915	2910	100
365	20240718	142700	101647345	2895	2895	2895	2895	1
366	20240718	142600	101644450	2910	2910	2910	2895	102
367	20240718	142500	101347645	2910	2910	2910	2910	20
368	20240718	142400	101289445	2910	2910	2910	2910	0
369	20240718	142300	101289445	2910	2910	2910	2895	201
370	20240718	142200	100704550	2910	2895	2910	2895	2
371	20240718	142100	100698745	2910	2910	2910	2895	231
372	20240718	142000	100027000	2900	2900	2900	2900	1
373	20240718	141900	100024100	2900	2900	2900	2900	1
374	20240718	141800	100021200	2915	2900	2915	2900	2
375	20240718	141700	100015385	2915	2915	2915	2915	0
376	20240718	141600	100015385	2915	2915	2915	2915	17
377	20240718	141500	99965830	2900	2900	2900	2900	1
378	20240718	141400	99962930	2900	2900	2900	2900	1
379	20240718	141300	99960030	2900	2900	2900	2900	97
380	20240718	141200	99678730	2915	2915	2915	2915	20
381	20240718	141100	99620430	2915	2900	2915	2900	11
382	20240718	141000	99588380	2900	2900	2900	2900	1
383	20240718	140900	99585480	2900	2910	2910	2900	200
384	20240718	140800	99005405	2915	2915	2915	2915	7
385	20240718	140700	98985000	2900	2900	2900	2900	1
386	20240718	140600	98982100	2900	2900	2900	2900	1
387	20240718	140500	98979200	2900	2900	2900	2900	0
388	20240718	140400	98979200	2900	2900	2900	2900	0
389	20240718	140300	98979200	2900	2900	2900	2900	1
390	20240718	140200	98976300	2900	2900	2900	2900	1
391	20240718	140100	98973400	2900	2900	2900	2900	0
392	20240718	140000	98973400	2900	2900	2900	2900	0
393	20240718	135900	98973400	2900	2900	2900	2900	171
394	20240718	135800	98477500	2900	2900	2900	2900	38
395	20240718	135700	98367300	2900	2900	2900	2900	88
396	20240718	135600	98112100	2915	2915	2915	2915	17
397	20240718	135500	98062545	2900	2900	2900	2900	0
398	20240718	135400	98062545	2900	2900	2900	2900	2
399	20240718	135300	98056745	2900	2900	2900	2900	0
400	20240718	135200	98056745	2900	2900	2900	2900	1000
401	20240718	135100	95156745	2900	2900	2900	2900	0
402	20240718	135000	95156745	2900	2900	2900	2900	2
403	20240718	134900	95150945	2900	2900	2900	2900	0
404	20240718	134800	95150945	2900	2900	2900	2900	0
405	20240718	134700	95150945	2900	2905	2905	2900	1000
406	20240718	134600	92249920	2905	2905	2905	2905	2
407	20240718	134500	92244110	2910	2910	2910	2910	0
408	20240718	134400	92244110	2910	2910	2910	2910	0
409	20240718	134300	92244110	2910	2910	2910	2910	0
410	20240718	134200	92244110	2910	2915	2915	2910	1377
411	20240718	134100	88237015	2915	2915	2915	2915	10
412	20240718	134000	88207865	2910	2910	2910	2910	0
413	20240718	133900	88207865	2910	2910	2910	2910	0
414	20240718	133800	88207865	2910	2910	2910	2910	2
415	20240718	133700	88202045	2910	2910	2910	2910	36
416	20240718	133600	88097285	2915	2920	2920	2915	1118
417	20240718	133500	84837475	2920	2920	2920	2920	0
418	20240718	133400	84837475	2920	2920	2920	2920	2
419	20240718	133300	84831635	2920	2920	2920	2920	0
420	20240718	133200	84831635	2920	2920	2920	2920	0
421	20240718	133100	84831635	2920	2920	2920	2920	0
422	20240718	133000	84831635	2920	2920	2920	2920	2
423	20240718	132900	84825795	2920	2920	2920	2920	0
424	20240718	132800	84825795	2920	2920	2920	2920	0
425	20240718	132700	84825795	2920	2920	2920	2920	28
426	20240718	132600	84744035	2920	2920	2920	2920	2
427	20240718	132500	84738195	2920	2920	2920	2920	0
428	20240718	132400	84738195	2920	2920	2920	2920	0
429	20240718	132300	84738195	2920	2920	2920	2920	0
430	20240718	132200	84738195	2920	2920	2920	2920	2
431	20240718	132100	84732355	2920	2920	2920	2920	7
432	20240718	132000	84711915	2915	2915	2915	2915	0
433	20240718	131900	84711915	2915	2915	2915	2915	0
434	20240718	131800	84711915	2915	2915	2915	2915	2
435	20240718	131700	84706085	2920	2920	2920	2920	10
436	20240718	131600	84676885	2920	2920	2920	2920	10
437	20240718	131500	84647685	2920	2920	2920	2920	87
438	20240718	131400	84393645	2915	2920	2920	2915	148
439	20240718	131300	83961490	2920	2920	2920	2920	1
440	20240718	131200	83958570	2920	2920	2920	2920	0
441	20240718	131100	83958570	2920	2920	2920	2920	0
442	20240718	131000	83958570	2920	2920	2920	2920	1
443	20240718	130900	83955650	2920	2920	2920	2920	1
444	20240718	130800	83952730	2920	2920	2920	2920	94
445	20240718	130700	83678250	2920	2920	2920	2920	1
446	20240718	130600	83675330	2920	2920	2920	2920	0
447	20240718	130500	83675330	2920	2920	2920	2920	1
448	20240718	130400	83672410	2920	2920	2920	2920	0
449	20240718	130300	83672410	2920	2920	2920	2920	1
450	20240718	130200	83669490	2930	2930	2930	2930	0
451	20240718	130100	83669490	2930	2930	2930	2920	82
452	20240718	130000	83429550	2920	2920	2920	2920	0
453	20240718	125900	83429550	2920	2920	2920	2920	1
454	20240718	125800	83426630	2930	2930	2930	2930	10
455	20240718	125700	83397330	2920	2930	2930	2920	11
456	20240718	125600	83365110	2930	2930	2930	2930	0
457	20240718	125500	83365110	2930	2920	2930	2920	11
458	20240718	125400	83332890	2930	2930	2930	2930	10
459	20240718	125300	83303590	2920	2920	2920	2920	1
460	20240718	125200	83300670	2920	2920	2920	2920	96
461	20240718	125100	83020350	2920	2920	2920	2920	1
462	20240718	125000	83017430	2920	2920	2920	2920	0
463	20240718	124900	83017430	2920	2920	2920	2920	1
464	20240718	124800	83014510	2925	2925	2925	2925	0
465	20240718	124700	83014510	2925	2925	2925	2925	1
466	20240718	124600	83011585	2925	2925	2925	2925	0
467	20240718	124500	83011585	2925	2925	2925	2925	1
468	20240718	124400	83008660	2925	2925	2925	2925	0
469	20240718	124300	83008660	2925	2925	2925	2925	1
470	20240718	124200	83005735	2925	2925	2925	2925	0
471	20240718	124100	83005735	2925	2925	2925	2925	1
472	20240718	124000	83002810	2925	2925	2925	2925	0
473	20240718	123900	83002810	2925	2925	2925	2925	1
474	20240718	123800	82999885	2925	2925	2925	2925	0
475	20240718	123700	82999885	2925	2925	2925	2925	1
476	20240718	123600	82996960	2925	2925	2925	2925	0
477	20240718	123500	82996960	2925	2925	2925	2925	1
478	20240718	123400	82994035	2925	2925	2925	2925	0
479	20240718	123300	82994035	2925	2925	2925	2925	1
480	20240718	123200	82991110	2925	2925	2925	2925	0
481	20240718	123100	82991110	2925	2925	2925	2925	1
482	20240718	123000	82988185	2925	2925	2925	2925	0
483	20240718	122900	82988185	2925	2925	2925	2925	0
484	20240718	122800	82988185	2925	2925	2925	2925	321
485	20240718	122700	82049260	2925	2920	2925	2920	5
486	20240718	122600	82034640	2920	2920	2920	2920	0
487	20240718	122500	82034640	2920	2920	2920	2920	0
488	20240718	122400	82034640	2920	2920	2920	2920	1
489	20240718	122300	82031720	2920	2920	2920	2920	532
490	20240718	122200	80478280	2920	2920	2920	2920	63
491	20240718	122100	80294320	2915	2915	2915	2915	0
492	20240718	122000	80294320	2915	2915	2915	2915	91
493	20240718	121900	80029055	2915	2915	2915	2915	1
494	20240718	121800	80026140	2915	2915	2915	2915	0
495	20240718	121700	80026140	2915	2915	2915	2915	0
496	20240718	121600	80026140	2915	2915	2915	2915	1
497	20240718	121500	80023225	2915	2915	2915	2915	1
498	20240718	121400	80020310	2920	2920	2920	2920	0
499	20240718	121300	80020310	2920	2920	2920	2920	10
500	20240718	121200	79991110	2915	2915	2915	2915	1
501	20240718	121100	79988195	2915	2915	2915	2915	1
502	20240718	121000	79985280	2915	2915	2915	2915	0
503	20240718	120900	79985280	2915	2915	2915	2915	0
504	20240718	120800	79985280	2915	2915	2915	2915	1
505	20240718	120700	79982365	2915	2915	2915	2915	1
506	20240718	120600	79979450	2915	2915	2915	2915	0
507	20240718	120500	79979450	2915	2915	2915	2915	88
508	20240718	120400	79722930	2915	2915	2915	2915	1
509	20240718	120300	79720015	2915	2915	2915	2915	1
510	20240718	120200	79717100	2915	2915	2915	2915	0
511	20240718	120100	79717100	2915	2915	2915	2915	0
512	20240718	120000	79717100	2915	2915	2915	2915	1
513	20240718	115900	79714185	2915	2915	2915	2915	1
514	20240718	115800	79711270	2915	2915	2915	2915	0
515	20240718	115700	79711270	2915	2915	2915	2915	0
516	20240718	115600	79711270	2915	2915	2915	2915	1
517	20240718	115500	79708355	2915	2915	2915	2915	1
518	20240718	115400	79705440	2920	2920	2920	2920	3
519	20240718	115300	79696680	2920	2920	2920	2920	1
520	20240718	115200	79693760	2915	2915	2915	2915	93
521	20240718	115100	79422665	2915	2915	2915	2915	1
522	20240718	115000	79419750	2915	2915	2915	2915	0
523	20240718	114900	79419750	2915	2915	2915	2915	0
524	20240718	114800	79419750	2915	2915	2915	2915	36
525	20240718	114700	79314810	2915	2915	2915	2915	1
526	20240718	114600	79311895	2920	2920	2920	2920	0
527	20240718	114500	79311895	2920	2920	2920	2920	20
528	20240718	114400	79253495	2920	2920	2920	2920	50
529	20240718	114300	79107495	2915	2915	2915	2915	2
530	20240718	114200	79101665	2915	2915	2915	2915	0
531	20240718	114100	79101665	2915	2915	2915	2915	0
532	20240718	114000	79101665	2915	2915	2915	2915	0
533	20240718	113900	79101665	2915	2915	2915	2915	2
534	20240718	113800	79095835	2915	2915	2915	2915	0
535	20240718	113700	79095835	2915	2915	2915	2915	94
536	20240718	113600	78821825	2915	2915	2915	2915	1
537	20240718	113500	78818910	2915	2915	2915	2915	1
538	20240718	113400	78815995	2910	2910	2910	2910	0
539	20240718	113300	78815995	2910	2910	2910	2910	0
540	20240718	113200	78815995	2910	2910	2910	2910	1
541	20240718	113100	78813085	2910	2910	2910	2910	1
542	20240718	113000	78810175	2910	2910	2910	2910	0
543	20240718	112900	78810175	2910	2910	2910	2910	0
544	20240718	112800	78810175	2910	2910	2910	2910	1
545	20240718	112700	78807265	2910	2910	2910	2910	1
546	20240718	112600	78804355	2910	2910	2910	2910	0
547	20240718	112500	78804355	2910	2910	2910	2910	0
548	20240718	112400	78804355	2910	2910	2910	2910	1
549	20240718	112300	78801445	2910	2910	2910	2910	1
550	20240718	112200	78798535	2910	2915	2915	2910	106
551	20240718	112100	78490070	2910	2910	2910	2910	0
552	20240718	112000	78490070	2910	2910	2910	2910	1
553	20240718	111900	78487160	2910	2910	2910	2910	1
554	20240718	111800	78484250	2925	2925	2925	2925	92
555	20240718	111700	78215150	2925	2925	2925	2925	0
556	20240718	111600	78215150	2925	2925	2925	2910	41
557	20240718	111500	78095240	2925	2910	2925	2910	11
558	20240718	111400	78063080	2910	2910	2910	2910	0
559	20240718	111300	78063080	2910	2910	2910	2910	0
560	20240718	111200	78063080	2910	2910	2910	2910	1
561	20240718	111100	78060170	2910	2910	2910	2910	1
562	20240718	111000	78057260	2910	2910	2910	2910	0
563	20240718	110900	78057260	2910	2910	2910	2910	0
564	20240718	110800	78057260	2910	2910	2910	2910	1
565	20240718	110700	78054350	2910	2910	2910	2910	1
566	20240718	110600	78051440	2925	2915	2925	2915	16
567	20240718	110500	78004730	2910	2910	2910	2910	0
568	20240718	110400	78004730	2910	2910	2910	2910	1
569	20240718	110300	78001820	2910	2910	2910	2910	1
570	20240718	110200	77998910	2915	2915	2915	2915	220
571	20240718	110100	77357610	2910	2910	2910	2910	0
572	20240718	110000	77357610	2910	2910	2910	2910	1
573	20240718	105900	77354700	2910	2910	2910	2910	0
574	20240718	105800	77354700	2910	2910	2910	2910	1
575	20240718	105700	77351790	2905	2905	2905	2905	0
576	20240718	105600	77351790	2905	2905	2905	2905	1
577	20240718	105500	77348885	2905	2905	2905	2905	0
578	20240718	105400	77348885	2905	2905	2905	2905	1
579	20240718	105300	77345980	2905	2905	2905	2905	0
580	20240718	105200	77345980	2905	2905	2905	2905	1
581	20240718	105100	77343075	2900	2900	2900	2900	0
582	20240718	105000	77343075	2900	2900	2900	2900	1
583	20240718	104900	77340175	2905	2905	2905	2905	1000
584	20240718	104800	74435175	2900	2905	2905	2900	1233
585	20240718	104700	70857195	2905	2905	2905	2905	0
586	20240718	104600	70857195	2905	2905	2905	2905	1
587	20240718	104500	70854290	2905	2905	2905	2905	0
588	20240718	104400	70854290	2905	2905	2905	2905	1
589	20240718	104300	70851385	2910	2910	2910	2910	436
590	20240718	104200	69582625	2900	2900	2900	2900	113
591	20240718	104100	69254925	2910	2910	2910	2910	1
592	20240718	104000	69252015	2910	2910	2910	2900	172
593	20240718	103900	68751505	2910	2910	2910	2910	0
594	20240718	103800	68751505	2910	2910	2910	2910	1
595	20240718	103700	68748595	2910	2910	2910	2910	0
596	20240718	103600	68748595	2910	2910	2910	2910	1
597	20240718	103500	68745685	2920	2920	2920	2920	0
598	20240718	103400	68745685	2920	2920	2920	2900	469
599	20240718	103300	67376225	2920	2920	2920	2920	20
600	20240718	103200	67317825	2920	2920	2920	2900	1054
601	20240718	103100	64240165	2920	2900	2920	2900	1045
602	20240718	103000	61209065	2920	2920	2920	2900	21
603	20240718	102900	61147765	2920	2900	2920	2900	4054
604	20240718	102800	49390165	2900	2900	2900	2900	99
605	20240718	102700	49103065	2920	2920	2920	2920	30
606	20240718	102600	49015465	2900	2905	2905	2900	245
607	20240718	102500	48303745	2905	2905	2905	2905	0
608	20240718	102400	48303745	2905	2905	2905	2905	1
609	20240718	102300	48300840	2905	2905	2905	2905	0
610	20240718	102200	48300840	2905	2905	2905	2905	1
611	20240718	102100	48297935	2905	2905	2905	2905	0
612	20240718	102000	48297935	2905	2920	2920	2905	11
613	20240718	101900	48265830	2900	2900	2900	2900	0
614	20240718	101800	48265830	2900	2900	2900	2900	1
615	20240718	101700	48262930	2900	2920	2920	2900	376
616	20240718	101600	47165670	2900	2920	2920	2900	5
617	20240718	101500	47151090	2905	2905	2905	2905	229
618	20240718	101400	46485845	2900	2900	2900	2900	0
619	20240718	101300	46485845	2900	2900	2900	2900	1
620	20240718	101200	46482945	2900	2900	2900	2900	1
621	20240718	101100	46480045	2900	2900	2900	2900	0
622	20240718	101000	46480045	2900	2900	2900	2900	0
623	20240718	100900	46480045	2900	2900	2900	2900	1
624	20240718	100800	46477145	2900	2900	2900	2900	1
625	20240718	100700	46474245	2900	2900	2900	2900	0
626	20240718	100600	46474245	2900	2900	2900	2900	0
627	20240718	100500	46474245	2900	2900	2900	2900	2
628	20240718	100400	46468445	2900	2900	2900	2900	0
629	20240718	100300	46468445	2900	2900	2900	2900	0
630	20240718	100200	46468445	2900	2900	2900	2900	0
631	20240718	100100	46468445	2900	2900	2925	2900	938
632	20240718	100000	43728845	2900	2905	2905	2900	96
633	20240718	095900	43450430	2925	2925	2925	2925	1
634	20240718	095800	43447505	2950	2950	2950	2865	10052
635	20240718	095700	14275755	2950	2950	2955	2950	5
636	20240718	095600	14260995	2955	2955	2955	2955	0
637	20240718	095500	14260995	2955	2955	2955	2955	2
638	20240718	095400	14255085	2960	2960	2960	2960	1
639	20240718	095300	14252125	2945	2945	2945	2945	2
640	20240718	095200	14246235	2945	2945	2945	2945	0
641	20240718	095100	14246235	2945	2945	2945	2945	0
642	20240718	095000	14246235	2945	2945	2945	2945	0
643	20240718	094900	14246235	2945	2945	2945	2945	2
644	20240718	094800	14240345	2965	2965	2965	2965	1
645	20240718	094700	14237380	2945	2945	2945	2945	0
646	20240718	094600	14237380	2945	2945	2945	2945	0
647	20240718	094500	14237380	2945	2945	2945	2945	2
648	20240718	094400	14231490	2965	2965	2965	2965	1
649	20240718	094300	14228525	2965	2950	2965	2950	3418
650	20240718	094200	4110915	2920	2920	2920	2920	0
651	20240718	094100	4110915	2920	2940	2940	2920	311
652	20240718	094000	3201355	2950	2950	2950	2950	0
653	20240718	093900	3201355	2950	2950	2950	2950	0
654	20240718	093800	3201355	2950	2950	2950	2950	150
655	20240718	093700	2758855	2935	2935	2935	2935	2
656	20240718	093600	2752985	2950	2950	2950	2950	20
657	20240718	093500	2693985	2950	2950	2950	2950	0
658	20240718	093400	2693985	2950	2950	2950	2950	30
659	20240718	093300	2605485	2935	2935	2935	2935	2
660	20240718	093200	2599615	2950	2950	2950	2950	10
661	20240718	093100	2570115	2950	2940	2950	2940	20
662	20240718	093000	2511125	2930	2930	2930	2930	0
663	20240718	092900	2511125	2930	2930	2930	2930	1
664	20240718	092800	2508195	2930	2940	2940	2930	11
665	20240718	092700	2475865	2940	2940	2940	2940	20
666	20240718	092600	2417065	2940	2940	2940	2940	10
667	20240718	092500	2387665	2930	2930	2930	2930	1
668	20240718	092400	2384735	2930	2930	2930	2930	1
669	20240718	092300	2381805	2930	2930	2930	2930	0
670	20240718	092200	2381805	2930	2930	2930	2930	48
671	20240718	092100	2241165	2930	2930	2930	2930	3
672	20240718	092000	2232375	2935	2935	2935	2935	53
673	20240718	091900	2076820	2935	2935	2935	2935	0
674	20240718	091800	2076820	2935	2935	2935	2935	0
675	20240718	091700	2076820	2935	2935	2935	2935	1
676	20240718	091600	2073885	2935	2940	2940	2935	11
677	20240718	091500	2041550	2940	2940	2940	2940	4
678	20240718	091400	2029790	2935	2935	2935	2935	0
679	20240718	091300	2029790	2935	2935	2935	2935	1
680	20240718	091200	2026855	2935	2935	2935	2935	1
681	20240718	091100	2023920	2960	2960	2960	2960	0
682	20240718	091000	2023920	2960	2945	2960	2945	200
683	20240718	090900	1432730	2930	2930	2930	2930	1
684	20240718	090800	1429800	2930	2930	2930	2930	1
685	20240718	090700	1426870	2925	2925	2925	2925	0
686	20240718	090600	1426870	2925	2925	2925	2925	0
687	20240718	090500	1426870	2925	2925	2925	2925	8
688	20240718	090400	1403470	2930	2930	2930	2930	0
689	20240718	090300	1403470	2930	2930	2930	2930	479
690	20240718	090200	0	2930	2930	2930	2930	0
691	20240718	090100	0	2930	2930	2930	2930	0
692	20240718	090000	0	2930	2930	2930	2930	0