KissMeData/405000/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	212000	435823665	2970	2970	2970	2970	124
3	20240718	211900	435823665	2970	2970	2970	2970	0
4	20240718	211800	435823665	2970	2970	2970	2970	0
5	20240718	211700	435823665	2970	2970	2970	2970	0
6	20240718	211600	435823665	2970	2970	2970	2970	0
7	20240718	211500	435823665	2970	2970	2970	2970	0
8	20240718	211400	435823665	2970	2970	2970	2970	0
9	20240718	211300	435823665	2970	2970	2970	2970	0
10	20240718	211200	435823665	2970	2970	2970	2970	0
11	20240718	211100	435823665	2970	2970	2970	2970	0
12	20240718	211000	435823665	2970	2970	2970	2970	0
13	20240718	210900	435823665	2970	2970	2970	2970	0
14	20240718	210800	435823665	2970	2970	2970	2970	0
15	20240718	210700	435823665	2970	2970	2970	2970	0
16	20240718	210600	435823665	2970	2970	2970	2970	0
17	20240718	210500	435823665	2970	2970	2970	2970	0
18	20240718	210400	435823665	2970	2970	2970	2970	0
19	20240718	210300	435823665	2970	2970	2970	2970	0
20	20240718	210200	435823665	2970	2970	2970	2970	0
21	20240718	210100	435823665	2970	2970	2970	2970	0
22	20240718	210000	435823665	2970	2970	2970	2970	0
23	20240718	205900	435823665	2970	2970	2970	2970	0
24	20240718	205800	435823665	2970	2970	2970	2970	0
25	20240718	205700	435823665	2970	2970	2970	2970	0
26	20240718	205600	435823665	2970	2970	2970	2970	0
27	20240718	205500	435823665	2970	2970	2970	2970	0
28	20240718	205400	435823665	2970	2970	2970	2970	0
29	20240718	205300	435823665	2970	2970	2970	2970	0
30	20240718	205200	435823665	2970	2970	2970	2970	0
31	20240718	205100	435823665	2970	2970	2970	2970	0
32	20240718	205000	435823665	2970	2970	2970	2970	124
33	20240718	204900	435823665	2970	2970	2970	2970	0
34	20240718	204800	435823665	2970	2970	2970	2970	0
35	20240718	204700	435823665	2970	2970	2970	2970	0
36	20240718	204600	435823665	2970	2970	2970	2970	0
37	20240718	204500	435823665	2970	2970	2970	2970	0
38	20240718	204400	435823665	2970	2970	2970	2970	0
39	20240718	204300	435823665	2970	2970	2970	2970	0
40	20240718	204200	435823665	2970	2970	2970	2970	0
41	20240718	204100	435823665	2970	2970	2970	2970	0
42	20240718	204000	435823665	2970	2970	2970	2970	0
43	20240718	203900	435823665	2970	2970	2970	2970	0
44	20240718	203800	435823665	2970	2970	2970	2970	0
45	20240718	203700	435823665	2970	2970	2970	2970	0
46	20240718	203600	435823665	2970	2970	2970	2970	0
47	20240718	203500	435823665	2970	2970	2970	2970	0
48	20240718	203400	435823665	2970	2970	2970	2970	0
49	20240718	203300	435823665	2970	2970	2970	2970	0
50	20240718	203200	435823665	2970	2970	2970	2970	0
51	20240718	203100	435823665	2970	2970	2970	2970	0
52	20240718	203000	435823665	2970	2970	2970	2970	0
53	20240718	202900	435823665	2970	2970	2970	2970	0
54	20240718	202800	435823665	2970	2970	2970	2970	0
55	20240718	202700	435823665	2970	2970	2970	2970	0
56	20240718	202600	435823665	2970	2970	2970	2970	0
57	20240718	202500	435823665	2970	2970	2970	2970	0
58	20240718	202400	435823665	2970	2970	2970	2970	0
59	20240718	202300	435823665	2970	2970	2970	2970	0
60	20240718	202200	435823665	2970	2970	2970	2970	0
61	20240718	202100	435823665	2970	2970	2970	2970	0
62	20240718	202000	435823665	2970	2970	2970	2970	124
63	20240718	201900	435823665	2970	2970	2970	2970	0
64	20240718	201800	435823665	2970	2970	2970	2970	0
65	20240718	201700	435823665	2970	2970	2970	2970	0
66	20240718	201600	435823665	2970	2970	2970	2970	0
67	20240718	201500	435823665	2970	2970	2970	2970	0
68	20240718	201400	435823665	2970	2970	2970	2970	0
69	20240718	201300	435823665	2970	2970	2970	2970	0
70	20240718	201200	435823665	2970	2970	2970	2970	0
71	20240718	201100	435823665	2970	2970	2970	2970	0
72	20240718	201000	435823665	2970	2970	2970	2970	0
73	20240718	200900	435823665	2970	2970	2970	2970	0
74	20240718	200800	435823665	2970	2970	2970	2970	0
75	20240718	200700	435823665	2970	2970	2970	2970	0
76	20240718	200600	435823665	2970	2970	2970	2970	0
77	20240718	200500	435823665	2970	2970	2970	2970	0
78	20240718	200400	435823665	2970	2970	2970	2970	0
79	20240718	200300	435823665	2970	2970	2970	2970	0
80	20240718	200200	435823665	2970	2970	2970	2970	0
81	20240718	200100	435823665	2970	2970	2970	2970	0
82	20240718	200000	435823665	2970	2970	2970	2970	0
83	20240718	195900	435823665	2970	2970	2970	2970	0
84	20240718	195800	435823665	2970	2970	2970	2970	0
85	20240718	195700	435823665	2970	2970	2970	2970	0
86	20240718	195600	435823665	2970	2970	2970	2970	0
87	20240718	195500	435823665	2970	2970	2970	2970	0
88	20240718	195400	435823665	2970	2970	2970	2970	0
89	20240718	195300	435823665	2970	2970	2970	2970	0
90	20240718	195200	435823665	2970	2970	2970	2970	0
91	20240718	195100	435823665	2970	2970	2970	2970	0
92	20240718	195000	435823665	2970	2970	2970	2970	124
93	20240718	194900	435823665	2970	2970	2970	2970	0
94	20240718	194800	435823665	2970	2970	2970	2970	0
95	20240718	194700	435823665	2970	2970	2970	2970	0
96	20240718	194600	435823665	2970	2970	2970	2970	0
97	20240718	194500	435823665	2970	2970	2970	2970	0
98	20240718	194400	435823665	2970	2970	2970	2970	0
99	20240718	194300	435823665	2970	2970	2970	2970	0
100	20240718	194200	435823665	2970	2970	2970	2970	0
101	20240718	194100	435823665	2970	2970	2970	2970	0
102	20240718	194000	435823665	2970	2970	2970	2970	0
103	20240718	193900	435823665	2970	2970	2970	2970	0
104	20240718	193800	435823665	2970	2970	2970	2970	0
105	20240718	193700	435823665	2970	2970	2970	2970	0
106	20240718	193600	435823665	2970	2970	2970	2970	0
107	20240718	193500	435823665	2970	2970	2970	2970	0
108	20240718	193400	435823665	2970	2970	2970	2970	0
109	20240718	193300	435823665	2970	2970	2970	2970	0
110	20240718	193200	435823665	2970	2970	2970	2970	0
111	20240718	193100	435823665	2970	2970	2970	2970	0
112	20240718	193000	435823665	2970	2970	2970	2970	0
113	20240718	192900	435823665	2970	2970	2970	2970	0
114	20240718	192800	435823665	2970	2970	2970	2970	0
115	20240718	192700	435823665	2970	2970	2970	2970	0
116	20240718	192600	435823665	2970	2970	2970	2970	0
117	20240718	192500	435823665	2970	2970	2970	2970	0
118	20240718	192400	435823665	2970	2970	2970	2970	0
119	20240718	192300	435823665	2970	2970	2970	2970	0
120	20240718	192200	435823665	2970	2970	2970	2970	0
121	20240718	192100	435823665	2970	2970	2970	2970	0
122	20240718	192000	435823665	2970	2970	2970	2970	124
123	20240718	191900	435823665	2970	2970	2970	2970	0
124	20240718	191800	435823665	2970	2970	2970	2970	0
125	20240718	191700	435823665	2970	2970	2970	2970	0
126	20240718	191600	435823665	2970	2970	2970	2970	0
127	20240718	191500	435823665	2970	2970	2970	2970	0
128	20240718	191400	435823665	2970	2970	2970	2970	0
129	20240718	191300	435823665	2970	2970	2970	2970	0
130	20240718	191200	435823665	2970	2970	2970	2970	0
131	20240718	191100	435823665	2970	2970	2970	2970	0
132	20240718	191000	435823665	2970	2970	2970	2970	0
133	20240718	190900	435823665	2970	2970	2970	2970	0
134	20240718	190800	435823665	2970	2970	2970	2970	0
135	20240718	190700	435823665	2970	2970	2970	2970	0
136	20240718	190600	435823665	2970	2970	2970	2970	0
137	20240718	190500	435823665	2970	2970	2970	2970	0
138	20240718	190400	435823665	2970	2970	2970	2970	0
139	20240718	190300	435823665	2970	2970	2970	2970	0
140	20240718	190200	435823665	2970	2970	2970	2970	0
141	20240718	190100	435823665	2970	2970	2970	2970	0
142	20240718	190000	435823665	2970	2970	2970	2970	0
143	20240718	185900	435823665	2970	2970	2970	2970	0
144	20240718	185800	435823665	2970	2970	2970	2970	0
145	20240718	185700	435823665	2970	2970	2970	2970	0
146	20240718	185600	435823665	2970	2970	2970	2970	0
147	20240718	185500	435823665	2970	2970	2970	2970	0
148	20240718	185400	435823665	2970	2970	2970	2970	0
149	20240718	185300	435823665	2970	2970	2970	2970	0
150	20240718	185200	435823665	2970	2970	2970	2970	0
151	20240718	185100	435823665	2970	2970	2970	2970	0
152	20240718	185000	435823665	2970	2970	2970	2970	124
153	20240718	184900	435823665	2970	2970	2970	2970	0
154	20240718	184800	435823665	2970	2970	2970	2970	0
155	20240718	184700	435823665	2970	2970	2970	2970	0
156	20240718	184600	435823665	2970	2970	2970	2970	0
157	20240718	184500	435823665	2970	2970	2970	2970	0
158	20240718	184400	435823665	2970	2970	2970	2970	0
159	20240718	184300	435823665	2970	2970	2970	2970	0
160	20240718	184200	435823665	2970	2970	2970	2970	0
161	20240718	184100	435823665	2970	2970	2970	2970	0
162	20240718	184000	435823665	2970	2970	2970	2970	0
163	20240718	183900	435823665	2970	2970	2970	2970	0
164	20240718	183800	435823665	2970	2970	2970	2970	0
165	20240718	183700	435823665	2970	2970	2970	2970	0
166	20240718	183600	435823665	2970	2970	2970	2970	0
167	20240718	183500	435823665	2970	2970	2970	2970	0
168	20240718	183400	435823665	2970	2970	2970	2970	0
169	20240718	183300	435823665	2970	2970	2970	2970	0
170	20240718	183200	435823665	2970	2970	2970	2970	0
171	20240718	183100	435823665	2970	2970	2970	2970	0
172	20240718	183000	435823665	2970	2970	2970	2970	0
173	20240718	182900	435823665	2970	2970	2970	2970	0
174	20240718	182800	435823665	2970	2970	2970	2970	0
175	20240718	182700	435823665	2970	2970	2970	2970	0
176	20240718	182600	435823665	2970	2970	2970	2970	0
177	20240718	182500	435823665	2970	2970	2970	2970	0
178	20240718	182400	435823665	2970	2970	2970	2970	0
179	20240718	182300	435823665	2970	2970	2970	2970	0
180	20240718	182200	435823665	2970	2970	2970	2970	0
181	20240718	182100	435823665	2970	2970	2970	2970	0
182	20240718	182000	435823665	2970	2970	2970	2970	124
183	20240718	181900	435823665	2970	2970	2970	2970	0
184	20240718	181800	435823665	2970	2970	2970	2970	0
185	20240718	181700	435823665	2970	2970	2970	2970	0
186	20240718	181600	435823665	2970	2970	2970	2970	0
187	20240718	181500	435823665	2970	2970	2970	2970	0
188	20240718	181400	435823665	2970	2970	2970	2970	0
189	20240718	181300	435823665	2970	2970	2970	2970	0
190	20240718	181200	435823665	2970	2970	2970	2970	0
191	20240718	181100	435823665	2970	2970	2970	2970	0
192	20240718	181000	435823665	2970	2970	2970	2970	0
193	20240718	180900	435823665	2970	2970	2970	2970	0
194	20240718	180800	435823665	2970	2970	2970	2970	0
195	20240718	180700	435823665	2970	2970	2970	2970	0
196	20240718	180600	435823665	2970	2970	2970	2970	0
197	20240718	180500	435823665	2970	2970	2970	2970	0
198	20240718	180400	435823665	2970	2970	2970	2970	0
199	20240718	180300	435823665	2970	2970	2970	2970	0
200	20240718	180200	435823665	2970	2970	2970	2970	0
201	20240718	180100	435823665	2970	2970	2970	2970	0
202	20240718	180000	435823665	2970	2970	2970	2970	0
203	20240718	175900	435823665	2970	2970	2970	2970	0
204	20240718	175800	435823665	2970	2970	2970	2970	0
205	20240718	175700	435823665	2970	2970	2970	2970	0
206	20240718	175600	435823665	2970	2970	2970	2970	0
207	20240718	175500	435823665	2970	2970	2970	2970	0
208	20240718	175400	435823665	2970	2970	2970	2970	0
209	20240718	175300	435823665	2970	2970	2970	2970	0
210	20240718	175200	435823665	2970	2970	2970	2970	0
211	20240718	175100	435823665	2970	2970	2970	2970	0
212	20240718	175000	435823665	2970	2970	2970	2970	124
213	20240718	174900	435823665	2970	2970	2970	2970	0
214	20240718	174800	435823665	2970	2970	2970	2970	0
215	20240718	174700	435823665	2970	2970	2970	2970	0
216	20240718	174600	435823665	2970	2970	2970	2970	0
217	20240718	174500	435823665	2970	2970	2970	2970	0
218	20240718	174400	435823665	2970	2970	2970	2970	0
219	20240718	174300	435823665	2970	2970	2970	2970	0
220	20240718	174200	435823665	2970	2970	2970	2970	0
221	20240718	174100	435823665	2970	2970	2970	2970	0
222	20240718	174000	435823665	2970	2970	2970	2970	0
223	20240718	173900	435823665	2970	2970	2970	2970	0
224	20240718	173800	435823665	2970	2970	2970	2970	0
225	20240718	173700	435823665	2970	2970	2970	2970	0
226	20240718	173600	435823665	2970	2970	2970	2970	0
227	20240718	173500	435823665	2970	2970	2970	2970	0
228	20240718	173400	435823665	2970	2970	2970	2970	0
229	20240718	173300	435823665	2970	2970	2970	2970	0
230	20240718	173200	435823665	2970	2970	2970	2970	0
231	20240718	173100	435823665	2970	2970	2970	2970	0
232	20240718	173000	435823665	2970	2970	2970	2970	0
233	20240718	172900	435823665	2970	2970	2970	2970	0
234	20240718	172800	435823665	2970	2970	2970	2970	0
235	20240718	172700	435823665	2970	2970	2970	2970	0
236	20240718	172600	435823665	2970	2970	2970	2970	0
237	20240718	172500	435823665	2970	2970	2970	2970	0
238	20240718	172400	435823665	2970	2970	2970	2970	0
239	20240718	172300	435823665	2970	2970	2970	2970	0
240	20240718	172200	435823665	2970	2970	2970	2970	0
241	20240718	172100	435823665	2970	2970	2970	2970	0
242	20240718	172000	435823665	2970	2970	2970	2970	124
243	20240718	171900	435823665	2970	2970	2970	2970	0
244	20240718	171800	435823665	2970	2970	2970	2970	0
245	20240718	171700	435823665	2970	2970	2970	2970	0
246	20240718	171600	435823665	2970	2970	2970	2970	0
247	20240718	171500	435823665	2970	2970	2970	2970	0
248	20240718	171400	435823665	2970	2970	2970	2970	0
249	20240718	171300	435823665	2970	2970	2970	2970	0
250	20240718	171200	435823665	2970	2970	2970	2970	0
251	20240718	171100	435823665	2970	2970	2970	2970	0
252	20240718	171000	435823665	2970	2970	2970	2970	0
253	20240718	170900	435823665	2970	2970	2970	2970	0
254	20240718	170800	435823665	2970	2970	2970	2970	0
255	20240718	170700	435823665	2970	2970	2970	2970	0
256	20240718	170600	435823665	2970	2970	2970	2970	0
257	20240718	170500	435823665	2970	2970	2970	2970	0
258	20240718	170400	435823665	2970	2970	2970	2970	0
259	20240718	170300	435823665	2970	2970	2970	2970	0
260	20240718	170200	435823665	2970	2970	2970	2970	0
261	20240718	170100	435823665	2970	2970	2970	2970	0
262	20240718	170000	435823665	2970	2970	2970	2970	0
263	20240718	165900	435823665	2970	2970	2970	2970	0
264	20240718	165800	435823665	2970	2970	2970	2970	0
265	20240718	165700	435823665	2970	2970	2970	2970	0
266	20240718	165600	435823665	2970	2970	2970	2970	0
267	20240718	165500	435823665	2970	2970	2970	2970	0
268	20240718	165400	435823665	2970	2970	2970	2970	0
269	20240718	165300	435823665	2970	2970	2970	2970	0
270	20240718	165200	435823665	2970	2970	2970	2970	0
271	20240718	165100	435823665	2970	2970	2970	2970	0
272	20240718	165000	435823665	2970	2970	2970	2970	124
273	20240718	164900	435823665	2970	2970	2970	2970	0
274	20240718	164800	435823665	2970	2970	2970	2970	0
275	20240718	164700	435823665	2970	2970	2970	2970	0
276	20240718	164600	435823665	2970	2970	2970	2970	0
277	20240718	164500	435823665	2970	2970	2970	2970	0
278	20240718	164400	435823665	2970	2970	2970	2970	0
279	20240718	164300	435823665	2970	2970	2970	2970	0
280	20240718	164200	435823665	2970	2970	2970	2970	0
281	20240718	164100	435823665	2970	2970	2970	2970	0
282	20240718	164000	435823665	2970	2970	2970	2970	0
283	20240718	163900	435823665	2970	2970	2970	2970	0
284	20240718	163800	435823665	2970	2970	2970	2970	0
285	20240718	163700	435823665	2970	2970	2970	2970	0
286	20240718	163600	435823665	2970	2970	2970	2970	0
287	20240718	163500	435823665	2970	2970	2970	2970	0
288	20240718	163400	435823665	2970	2970	2970	2970	0
289	20240718	163300	435823665	2970	2970	2970	2970	0
290	20240718	163200	435823665	2970	2970	2970	2970	0
291	20240718	163100	435823665	2970	2970	2970	2970	0
292	20240718	163000	435823665	2970	2970	2970	2970	0
293	20240718	162900	435823665	2970	2970	2970	2970	0
294	20240718	162800	435823665	2970	2970	2970	2970	0
295	20240718	162700	435823665	2970	2970	2970	2970	0
296	20240718	162600	435823665	2970	2970	2970	2970	0
297	20240718	162500	435823665	2970	2970	2970	2970	0
298	20240718	162400	435823665	2970	2970	2970	2970	0
299	20240718	162300	435823665	2970	2970	2970	2970	0
300	20240718	162200	435823665	2970	2970	2970	2970	0
301	20240718	162100	435823665	2970	2970	2970	2970	0
302	20240718	162000	435823665	2970	2970	2970	2970	124
303	20240718	161900	435823665	2970	2970	2970	2970	0
304	20240718	161800	435823665	2970	2970	2970	2970	0
305	20240718	161700	435823665	2970	2970	2970	2970	0
306	20240718	161600	435823665	2970	2970	2970	2970	0
307	20240718	161500	435823665	2970	2970	2970	2970	0
308	20240718	161400	435823665	2970	2970	2970	2970	0
309	20240718	161300	435823665	2970	2970	2970	2970	0
310	20240718	161200	435823665	2970	2970	2970	2970	0
311	20240718	161100	435823665	2970	2970	2970	2970	0
312	20240718	161000	435823665	2970	2970	2970	2970	0
313	20240718	160900	435823665	2970	2970	2970	2970	0
314	20240718	160800	435823665	2970	2970	2970	2970	0
315	20240718	160700	435823665	2970	2970	2970	2970	0
316	20240718	160600	435823665	2970	2970	2970	2970	0
317	20240718	160500	435823665	2970	2970	2970	2970	0
318	20240718	160400	435823665	2970	2970	2970	2970	0
319	20240718	160300	435823665	2970	2970	2970	2970	0
320	20240718	160200	435823665	2970	2970	2970	2970	0
321	20240718	160100	435823665	2970	2970	2970	2970	0
322	20240718	160000	435823665	2970	2970	2970	2970	0
323	20240718	155900	435823665	2970	2970	2970	2970	0
324	20240718	155800	435823665	2970	2970	2970	2970	0
325	20240718	155700	435823665	2970	2970	2970	2970	0
326	20240718	155600	435823665	2970	2970	2970	2970	0
327	20240718	155500	435823665	2970	2970	2970	2970	0
328	20240718	155400	435823665	2970	2970	2970	2970	0
329	20240718	155300	435823665	2970	2970	2970	2970	0
330	20240718	155200	435823665	2970	2970	2970	2970	0
331	20240718	155100	435823665	2970	2970	2970	2970	0
332	20240718	155000	435823665	2970	2970	2970	2970	124
333	20240718	154900	435823665	2970	2970	2970	2970	0
334	20240718	154800	435823665	2970	2970	2970	2970	0
335	20240718	154700	435823665	2970	2970	2970	2970	0
336	20240718	154600	435823665	2970	2970	2970	2970	0
337	20240718	154500	435823665	2970	2970	2970	2970	0
338	20240718	154400	435823665	2970	2970	2970	2970	0
339	20240718	154300	435823665	2970	2970	2970	2970	0
340	20240718	154200	435823665	2970	2970	2970	2970	0
341	20240718	154100	435823665	2970	2970	2970	2970	0
342	20240718	154000	435823665	2970	2970	2970	2970	0
343	20240718	153900	435823665	2970	2970	2970	2970	0
344	20240718	153800	435823665	2970	2970	2970	2970	0
345	20240718	153700	435823665	2970	2970	2970	2970	0
346	20240718	153600	435823665	2970	2970	2970	2970	0
347	20240718	153500	435823665	2970	2970	2970	2970	0
348	20240718	153400	435823665	2970	2970	2970	2970	0
349	20240718	153300	435823665	2970	2970	2970	2970	0
350	20240718	153200	435823665	2970	2970	2970	2970	0
351	20240718	153100	435823665	2970	2970	2970	2970	0
352	20240718	153000	435823665	2970	2970	2970	2970	124
353	20240718	152900	435455385	2965	2965	2965	2965	0
354	20240718	152800	435455385	2965	2965	2965	2965	0
355	20240718	152700	435455385	2965	2965	2965	2965	0
356	20240718	152600	435455385	2965	2965	2965	2965	0
357	20240718	152500	435455385	2965	2965	2965	2965	0
358	20240718	152400	435455385	2965	2965	2965	2965	0
359	20240718	152300	435455385	2965	2965	2965	2965	0
360	20240718	152200	435455385	2965	2965	2965	2965	0
361	20240718	152100	435455385	2965	2965	2965	2965	0
362	20240718	152000	435455385	2965	2965	2965	2965	0
363	20240718	151900	435455385	2965	2965	2965	2965	0
364	20240718	151800	435455385	2965	2965	2965	2965	1
365	20240718	151700	435452420	2945	2945	2945	2945	0
366	20240718	151600	435452420	2945	2945	2945	2945	182
367	20240718	151500	434916430	2955	2955	2955	2955	167
368	20240718	151400	434422945	2960	2945	2960	2935	934
369	20240718	151300	431679755	2965	2965	2965	2965	2
370	20240718	151200	431673825	2970	2945	2970	2945	4
371	20240718	151100	431662020	2970	2965	2970	2965	250
372	20240718	151000	430920535	2950	2950	2950	2950	1
373	20240718	150900	430917585	2975	2975	2975	2975	0
374	20240718	150800	430917585	2975	2975	2975	2975	0
375	20240718	150700	430917585	2975	2975	2975	2975	4
376	20240718	150600	430905685	2955	2955	2955	2955	57
377	20240718	150500	430737250	2980	2980	2980	2980	0
378	20240718	150400	430737250	2980	2980	2980	2980	0
379	20240718	150300	430737250	2980	2980	2980	2980	0
380	20240718	150200	430737250	2980	2980	2980	2980	0
381	20240718	150100	430737250	2980	2980	2980	2980	0
382	20240718	150000	430737250	2980	2980	2980	2980	0
383	20240718	145900	430737250	2980	2980	2980	2980	0
384	20240718	145800	430737250	2980	2980	2980	2980	0
385	20240718	145700	430737250	2980	2970	2980	2970	2001
386	20240718	145600	424794270	2980	2980	2980	2980	0
387	20240718	145500	424794270	2980	2980	2980	2980	0
388	20240718	145400	424794270	2980	2980	2980	2980	0
389	20240718	145300	424794270	2980	2980	2980	2980	0
390	20240718	145200	424794270	2980	2980	2980	2980	10
391	20240718	145100	424764470	2970	2970	2970	2970	0
392	20240718	145000	424764470	2970	2970	2970	2970	0
393	20240718	144900	424764470	2970	2970	2970	2970	0
394	20240718	144800	424764470	2970	2970	2970	2970	2000
395	20240718	144700	418824470	2980	2980	2980	2980	1
396	20240718	144600	418821490	2960	2965	2965	2960	202
397	20240718	144500	418223565	2970	2985	2985	2970	3
398	20240718	144400	418214640	2980	2980	2980	2980	0
399	20240718	144300	418214640	2980	2980	2980	2980	3490
400	20240718	144200	407814440	2985	2985	2985	2985	0
401	20240718	144100	407814440	2985	2985	2985	2985	0
402	20240718	144000	407814440	2985	2985	2985	2985	1
403	20240718	143900	407811455	2980	2980	2980	2980	0
404	20240718	143800	407811455	2980	2980	2980	2980	0
405	20240718	143700	407811455	2980	2980	2980	2980	0
406	20240718	143600	407811455	2980	2980	2980	2980	0
407	20240718	143500	407811455	2980	2980	2980	2980	0
408	20240718	143400	407811455	2980	2980	2980	2980	0
409	20240718	143300	407811455	2980	2980	2980	2980	0
410	20240718	143200	407811455	2980	2980	2980	2980	10
411	20240718	143100	407781655	2990	2990	2990	2990	0
412	20240718	143000	407781655	2990	2990	2990	2990	0
413	20240718	142900	407781655	2990	2990	2990	2990	0
414	20240718	142800	407781655	2990	2990	2990	2990	0
415	20240718	142700	407781655	2990	2990	2990	2990	0
416	20240718	142600	407781655	2990	2990	2990	2990	27
417	20240718	142500	407700925	2995	2995	2995	2995	1
418	20240718	142400	407697930	2990	2990	2990	2990	0
419	20240718	142300	407697930	2990	2990	2990	2990	0
420	20240718	142200	407697930	2990	2990	2990	2990	1000
421	20240718	142100	404707930	2995	2995	2995	2995	1
422	20240718	142000	404704935	2985	2995	2995	2985	249
423	20240718	141900	403961580	2985	2985	2985	2985	60
424	20240718	141800	403782480	3000	3000	3000	3000	2
425	20240718	141700	403776480	2985	2985	2985	2985	1200
426	20240718	141600	400194480	2985	2985	2985	2985	1005
427	20240718	141500	397194555	3000	3005	3010	3000	2119
428	20240718	141400	390831975	3005	2995	3010	2995	1700
429	20240718	141300	385727110	3010	3010	3010	3010	1
430	20240718	141200	385724100	3020	3020	3020	3020	14
431	20240718	141100	385681820	3025	2995	3025	2995	5000
432	20240718	141000	370634895	2995	2995	2995	2995	2
433	20240718	140900	370628905	2985	2985	2985	2985	2106
434	20240718	140800	364342495	2985	2975	2985	2975	200
435	20240718	140700	363746100	2985	2985	2985	2985	0
436	20240718	140600	363746100	2985	2985	2985	2985	140
437	20240718	140500	363328200	2985	2965	2985	2965	2000
438	20240718	140400	357375190	2960	2945	2960	2945	300
439	20240718	140300	356490190	2935	2935	2935	2935	0
440	20240718	140200	356490190	2935	2935	2935	2935	0
441	20240718	140100	356490190	2935	2935	2935	2935	83
442	20240718	140000	356246585	2935	2935	2935	2935	0
443	20240718	135900	356246585	2935	2935	2935	2935	0
444	20240718	135800	356246585	2935	2935	2935	2935	1
445	20240718	135700	356243650	2930	2910	2930	2910	2
446	20240718	135600	356237810	2935	2935	2935	2935	0
447	20240718	135500	356237810	2935	2935	2935	2935	0
448	20240718	135400	356237810	2935	2935	2935	2935	0
449	20240718	135300	356237810	2935	2935	2935	2935	0
450	20240718	135200	356237810	2935	2935	2935	2935	0
451	20240718	135100	356237810	2935	2930	2935	2930	300
452	20240718	135000	355358480	2925	2925	2925	2925	2605
453	20240718	134900	347738855	2935	2935	2935	2935	0
454	20240718	134800	347738855	2935	2935	2935	2935	0
455	20240718	134700	347738855	2935	2935	2935	2935	0
456	20240718	134600	347738855	2935	2925	2935	2925	2000
457	20240718	134500	341871060	2925	2925	2925	2925	1
458	20240718	134400	341868135	2910	2910	2910	2910	1
459	20240718	134300	341865225	2935	2935	2935	2935	0
460	20240718	134200	341865225	2935	2925	2935	2925	150
461	20240718	134100	341426085	2920	2920	2920	2920	3
462	20240718	134000	341417325	2910	2910	2910	2910	0
463	20240718	133900	341417325	2910	2910	2910	2910	0
464	20240718	133800	341417325	2910	2910	2910	2910	0
465	20240718	133700	341417325	2910	2910	2910	2910	0
466	20240718	133600	341417325	2910	2910	2910	2910	0
467	20240718	133500	341417325	2910	2910	2910	2910	0
468	20240718	133400	341417325	2910	2910	2910	2910	0
469	20240718	133300	341417325	2910	2910	2910	2910	0
470	20240718	133200	341417325	2910	2910	2910	2910	3
471	20240718	133100	341408595	2935	2935	2935	2935	0
472	20240718	133000	341408595	2935	2935	2935	2935	0
473	20240718	132900	341408595	2935	2930	2935	2930	200
474	20240718	132800	340822525	2930	2930	2930	2930	3
475	20240718	132700	340813735	2930	2930	2930	2930	0
476	20240718	132600	340813735	2930	2930	2930	2930	0
477	20240718	132500	340813735	2930	2930	2930	2930	0
478	20240718	132400	340813735	2930	2925	2930	2925	150
479	20240718	132300	340374805	2925	2925	2925	2925	100
480	20240718	132200	340082305	2925	2925	2925	2925	3
481	20240718	132100	340073530	2930	2930	2930	2930	0
482	20240718	132000	340073530	2930	2915	2930	2915	500
483	20240718	131900	338612355	2910	2910	2920	2910	250
484	20240718	131800	337884595	2910	2895	2910	2895	800
485	20240718	131700	335563400	2890	2890	2890	2890	179
486	20240718	131600	335046090	2890	2890	2890	2890	0
487	20240718	131500	335046090	2890	2890	2890	2890	150
488	20240718	131400	334612590	2890	2890	2890	2890	0
489	20240718	131300	334612590	2890	2890	2890	2890	0
490	20240718	131200	334612590	2890	2890	2890	2890	0
491	20240718	131100	334612590	2890	2890	2890	2890	0
492	20240718	131000	334612590	2890	2890	2890	2890	0
493	20240718	130900	334612590	2890	2890	2890	2890	0
494	20240718	130800	334612590	2890	2890	2890	2890	0
495	20240718	130700	334612590	2890	2885	2890	2885	100
496	20240718	130600	334323680	2885	2885	2885	2885	0
497	20240718	130500	334323680	2885	2885	2885	2885	0
498	20240718	130400	334323680	2885	2885	2885	2885	3
499	20240718	130300	334315025	2885	2885	2885	2885	265
500	20240718	130200	333550500	2885	2885	2885	2885	0
501	20240718	130100	333550500	2885	2885	2885	2885	6
502	20240718	130000	333533190	2880	2880	2880	2880	0
503	20240718	125900	333533190	2880	2880	2880	2880	236
504	20240718	125800	332853510	2880	2880	2880	2880	0
505	20240718	125700	332853510	2880	2880	2880	2880	0
506	20240718	125600	332853510	2880	2880	2880	2880	0
507	20240718	125500	332853510	2880	2880	2880	2880	0
508	20240718	125400	332853510	2880	2880	2880	2880	0
509	20240718	125300	332853510	2880	2885	2885	2880	830
510	20240718	125200	330460610	2885	2885	2885	2885	100
511	20240718	125100	330172110	2890	2890	2890	2890	0
512	20240718	125000	330172110	2890	2890	2890	2890	359
513	20240718	124900	329134600	2900	2900	2900	2900	0
514	20240718	124800	329134600	2900	2900	2900	2900	50
515	20240718	124700	328989600	2900	2900	2900	2900	10
516	20240718	124600	328960600	2900	2895	2900	2895	501
517	20240718	124500	327509575	2880	2890	2890	2880	206
518	20240718	124400	326915435	2880	2880	2880	2880	0
519	20240718	124300	326915435	2880	2900	2900	2880	176
520	20240718	124200	326408515	2905	2905	2905	2905	0
521	20240718	124100	326408515	2905	2905	2905	2905	0
522	20240718	124000	326408515	2905	2895	2905	2895	500
523	20240718	123900	324957855	2900	2900	2900	2900	0
524	20240718	123800	324957855	2900	2880	2900	2880	495
525	20240718	123700	323526695	2870	2870	2870	2870	10
526	20240718	123600	323497995	2870	2870	2870	2870	0
527	20240718	123500	323497995	2870	2870	2870	2870	158
528	20240718	123400	323044535	2865	2880	2900	2865	523
529	20240718	123300	321531260	2900	2850	2900	2850	1634
530	20240718	123200	316813120	2850	2865	2865	2850	1050
531	20240718	123100	313813430	2875	2870	2890	2855	11318
532	20240718	123000	281349680	2790	2790	2790	2790	0
533	20240718	122900	281349680	2790	2790	2790	2790	0
534	20240718	122800	281349680	2790	2940	2940	2790	5057
535	20240718	122700	266788920	2955	2955	2955	2955	10
536	20240718	122600	266759370	2955	2955	2955	2955	5
537	20240718	122500	266744595	2940	2940	2940	2940	0
538	20240718	122400	266744595	2940	2940	2940	2940	2016
539	20240718	122300	260817555	2940	2940	2940	2940	0
540	20240718	122200	260817555	2940	2940	2940	2940	0
541	20240718	122100	260817555	2940	2940	2940	2940	1
542	20240718	122000	260814615	2940	2940	2940	2940	1
543	20240718	121900	260811675	2930	2940	2940	2930	11
544	20240718	121800	260779435	2940	2955	2955	2910	7500
545	20240718	121700	238863905	2980	2980	2980	2980	0
546	20240718	121600	238863905	2980	2980	2980	2980	0
547	20240718	121500	238863905	2980	2980	2980	2980	0
548	20240718	121400	238863905	2980	2980	2980	2980	0
549	20240718	121300	238863905	2980	2980	2980	2980	0
550	20240718	121200	238863905	2980	2970	2980	2960	2005
551	20240718	121100	232925305	2985	2985	2985	2985	0
552	20240718	121000	232925305	2985	2985	2985	2985	0
553	20240718	120900	232925305	2985	2985	2985	2985	1
554	20240718	120800	232922320	2970	2995	2995	2970	13967
555	20240718	120700	191244310	3000	2995	3000	2995	2
556	20240718	120600	191238315	2995	2995	2995	2995	0
557	20240718	120500	191238315	2995	2995	2995	2995	16
558	20240718	120400	191190395	3000	3000	3000	3000	0
559	20240718	120300	191190395	3000	3000	3000	3000	70
560	20240718	120200	190980395	2995	2995	2995	2995	20
561	20240718	120100	190920495	3000	3000	3000	3000	0
562	20240718	120000	190920495	3000	3000	3000	3000	1
563	20240718	115900	190917495	3000	3000	3000	3000	1
564	20240718	115800	190914495	3000	3000	3000	3000	0
565	20240718	115700	190914495	3000	3000	3000	3000	0
566	20240718	115600	190914495	3000	2995	3000	2995	2
567	20240718	115500	190908500	3010	3010	3010	3010	0
568	20240718	115400	190908500	3010	3010	3010	3010	0
569	20240718	115300	190908500	3010	3010	3010	3010	0
570	20240718	115200	190908500	3010	3010	3010	3010	0
571	20240718	115100	190908500	3010	3010	3010	3010	0
572	20240718	115000	190908500	3010	3010	3010	3010	0
573	20240718	114900	190908500	3010	3010	3010	3010	0
574	20240718	114800	190908500	3010	3010	3010	3010	0
575	20240718	114700	190908500	3010	3010	3010	3010	0
576	20240718	114600	190908500	3010	3010	3010	3010	0
577	20240718	114500	190908500	3010	3010	3010	3010	0
578	20240718	114400	190908500	3010	3010	3010	3010	1
579	20240718	114300	190905490	2990	2995	2995	2990	301
580	20240718	114200	190004250	3010	3010	3010	3010	0
581	20240718	114100	190004250	3010	3010	3010	3010	0
582	20240718	114000	190004250	3010	3010	3010	3010	1
583	20240718	113900	190001240	3010	3010	3010	3010	0
584	20240718	113800	190001240	3010	3010	3010	3010	0
585	20240718	113700	190001240	3010	3010	3010	3010	0
586	20240718	113600	190001240	3010	3010	3010	3010	0
587	20240718	113500	190001240	3010	3010	3010	3010	40
588	20240718	113400	189880840	3010	3010	3010	3010	0
589	20240718	113300	189880840	3010	3010	3010	3010	0
590	20240718	113200	189880840	3010	3010	3010	3010	0
591	20240718	113100	189880840	3010	3010	3010	3010	0
592	20240718	113000	189880840	3010	3005	3010	3005	120
593	20240718	112900	189519815	3010	3010	3010	3010	0
594	20240718	112800	189519815	3010	3010	3010	3010	0
595	20240718	112700	189519815	3010	3010	3010	3010	0
596	20240718	112600	189519815	3010	3010	3010	3010	0
597	20240718	112500	189519815	3010	3010	3010	3010	0
598	20240718	112400	189519815	3010	2995	3010	2995	2
599	20240718	112300	189513810	2995	2995	2995	2995	1
600	20240718	112200	189510815	3015	3015	3015	3015	0
601	20240718	112100	189510815	3015	2995	3015	2995	2
602	20240718	112000	189504805	3000	3000	3000	3000	0
603	20240718	111900	189504805	3000	2995	3000	2995	3084
604	20240718	111800	180265615	2990	2990	2990	2990	1
605	20240718	111700	180262625	2990	2990	2990	2990	250
606	20240718	111600	179515125	2985	2985	2985	2985	0
607	20240718	111500	179515125	2985	2985	2985	2985	0
608	20240718	111400	179515125	2985	2985	2985	2985	0
609	20240718	111300	179515125	2985	2985	2985	2985	0
610	20240718	111200	179515125	2985	2985	2985	2985	0
611	20240718	111100	179515125	2985	2985	2985	2985	0
612	20240718	111000	179515125	2985	2985	2985	2985	5
613	20240718	110900	179500200	2985	2985	2985	2985	2440
614	20240718	110800	172216800	2985	2985	2985	2985	0
615	20240718	110700	172216800	2985	2985	2985	2985	0
616	20240718	110600	172216800	2985	2985	2985	2985	0
617	20240718	110500	172216800	2985	2985	2985	2985	0
618	20240718	110400	172216800	2985	2985	2985	2985	0
619	20240718	110300	172216800	2985	2985	2985	2985	0
620	20240718	110200	172216800	2985	2985	2985	2985	0
621	20240718	110100	172216800	2985	2985	2985	2985	0
622	20240718	110000	172216800	2985	2985	2985	2985	0
623	20240718	105900	172216800	2985	2985	2985	2985	0
624	20240718	105800	172216800	2985	2985	2985	2985	90
625	20240718	105700	171948150	2985	2985	2985	2985	0
626	20240718	105600	171948150	2985	2985	2985	2985	0
627	20240718	105500	171948150	2985	2985	2985	2985	0
628	20240718	105400	171948150	2985	2985	2985	2985	750
629	20240718	105300	169709400	2980	2980	2980	2980	1000
630	20240718	105200	166729400	2980	2980	2980	2980	0
631	20240718	105100	166729400	2980	2980	2980	2980	0
632	20240718	105000	166729400	2980	2990	2990	2980	886
633	20240718	104900	164086470	2990	2990	2990	2990	430
634	20240718	104800	162800770	3000	3000	3000	3000	500
635	20240718	104700	161300770	2990	2990	2990	2990	0
636	20240718	104600	161300770	2990	2990	2990	2990	0
637	20240718	104500	161300770	2990	2990	2990	2990	0
638	20240718	104400	161300770	2990	2990	2990	2990	25
639	20240718	104300	161226020	2995	2995	2995	2995	1
640	20240718	104200	161223025	3000	3000	3000	3000	0
641	20240718	104100	161223025	3000	3000	3000	3000	0
642	20240718	104000	161223025	3000	3000	3000	3000	0
643	20240718	103900	161223025	3000	3000	3000	3000	0
644	20240718	103800	161223025	3000	3000	3000	3000	0
645	20240718	103700	161223025	3000	3000	3000	3000	0
646	20240718	103600	161223025	3000	3000	3000	3000	0
647	20240718	103500	161223025	3000	3000	3000	3000	0
648	20240718	103400	161223025	3000	3000	3000	3000	0
649	20240718	103300	161223025	3000	3000	3000	3000	0
650	20240718	103200	161223025	3000	3000	3000	3000	0
651	20240718	103100	161223025	3000	3000	3000	3000	0
652	20240718	103000	161223025	3000	3000	3000	3000	0
653	20240718	102900	161223025	3000	3000	3000	3000	0
654	20240718	102800	161223025	3000	3000	3000	3000	38
655	20240718	102700	161109025	3000	3000	3000	3000	0
656	20240718	102600	161109025	3000	3000	3000	3000	100
657	20240718	102500	160809025	3000	3000	3000	3000	0
658	20240718	102400	160809025	3000	3000	3000	3000	0
659	20240718	102300	160809025	3000	3000	3000	3000	0
660	20240718	102200	160809025	3000	3000	3000	3000	26
661	20240718	102100	160731025	3000	3000	3000	3000	0
662	20240718	102000	160731025	3000	3000	3000	3000	0
663	20240718	101900	160731025	3000	3000	3000	3000	50
664	20240718	101800	160581025	3000	2995	3000	2995	250
665	20240718	101700	159831815	2995	2995	2995	2995	0
666	20240718	101600	159831815	2995	2995	2995	2995	0
667	20240718	101500	159831815	2995	2995	2995	2980	2666
668	20240718	101400	151870930	2995	2995	2995	2995	543
669	20240718	101300	150244645	2995	2995	2995	2995	0
670	20240718	101200	150244645	2995	2995	2995	2995	0
671	20240718	101100	150244645	2995	3000	3000	2995	201
672	20240718	101000	149642430	3000	3000	3000	3000	0
673	20240718	100900	149642430	3000	3000	3000	3000	0
674	20240718	100800	149642430	3000	3000	3000	3000	0
675	20240718	100700	149642430	3000	3000	3000	3000	40
676	20240718	100600	149522430	3000	3000	3000	3000	0
677	20240718	100500	149522430	3000	3000	3000	3000	0
678	20240718	100400	149522430	3000	3000	3000	3000	0
679	20240718	100300	149522430	3000	3010	3010	3000	2
680	20240718	100200	149516420	3000	3035	3035	3000	2022
681	20240718	100100	143440365	3035	3035	3035	3025	2685
682	20240718	100000	135291405	3040	3045	3045	3040	205
683	20240718	095900	134667425	3040	3045	3045	3040	102
684	20240718	095800	134356845	3045	3040	3045	3040	663
685	20240718	095700	132341320	3045	3040	3045	3040	2339
686	20240718	095600	125225635	3035	3005	3035	3005	7455
687	20240718	095500	102692120	3000	3000	3000	3000	100
688	20240718	095400	102392120	3000	3000	3000	3000	300
689	20240718	095300	101492120	3000	3000	3000	3000	0
690	20240718	095200	101492120	3000	3010	3010	3000	7
691	20240718	095100	101471070	3015	3015	3015	3015	0
692	20240718	095000	101471070	3015	3015	3015	3015	0
693	20240718	094900	101471070	3015	3015	3015	3015	0
694	20240718	094800	101471070	3015	3015	3015	3015	0
695	20240718	094700	101471070	3015	3015	3015	3015	100
696	20240718	094600	101169570	3015	3015	3015	3015	863
697	20240718	094500	98567625	3015	3015	3015	3015	7
698	20240718	094400	98546520	2995	2995	2995	2995	1
699	20240718	094300	98543525	2990	2990	2990	2990	6
700	20240718	094200	98525585	2990	2990	2990	2990	4931
701	20240718	094100	83781895	3010	2995	3010	2995	1324
702	20240718	094000	79802040	2995	2995	2995	2995	0
703	20240718	093900	79802040	2995	2995	2995	2995	0
704	20240718	093800	79802040	2995	2995	2995	2995	0
705	20240718	093700	79802040	2995	2995	2995	2995	1016
706	20240718	093600	76759120	2985	2980	2985	2980	11
707	20240718	093500	76726290	2980	2980	2980	2980	0
708	20240718	093400	76726290	2980	2980	2980	2980	431
709	20240718	093300	75441910	2995	2995	2995	2995	0
710	20240718	093200	75441910	2995	2995	2995	2995	50
711	20240718	093100	75292160	3000	3000	3000	3000	0
712	20240718	093000	75292160	3000	3000	3000	3000	0
713	20240718	092900	75292160	3000	3000	3000	3000	100
714	20240718	092800	74992160	3000	3000	3000	3000	0
715	20240718	092700	74992160	3000	3000	3000	3000	0
716	20240718	092600	74992160	3000	3000	3000	3000	0
717	20240718	092500	74992160	3000	3000	3000	3000	200
718	20240718	092400	74392160	3000	3000	3000	3000	0
719	20240718	092300	74392160	3000	3000	3000	3000	30
720	20240718	092200	74302160	3015	3015	3015	3015	519
721	20240718	092100	72737375	3015	3015	3020	3015	1936
722	20240718	092000	66896905	3020	3015	3020	3015	3130
723	20240718	091900	57459455	3015	2980	3015	2980	5654
724	20240718	091800	40525085	2980	2985	2985	2980	604
725	20240718	091700	38722685	2980	2975	2980	2975	142
726	20240718	091600	38300060	2980	2980	2980	2980	165
727	20240718	091500	37808360	2980	2970	2980	2970	1519
728	20240718	091400	33281805	2980	2950	2980	2950	242
729	20240718	091300	32564425	2980	2980	2980	2980	0
730	20240718	091200	32564425	2980	2980	2980	2980	0
731	20240718	091100	32564425	2980	2975	2980	2975	135
732	20240718	091000	32162585	2980	2980	2980	2980	0
733	20240718	090900	32162585	2980	2945	2980	2945	233
734	20240718	090800	31474780	2945	2945	2945	2945	0
735	20240718	090700	31474780	2945	2945	2945	2945	2
736	20240718	090600	31468890	2950	2950	2950	2950	500
737	20240718	090500	29993890	2980	2980	2980	2980	0
738	20240718	090400	29993890	2980	2980	2980	2980	0
739	20240718	090300	29993890	2980	2970	2980	2970	1674
740	20240718	090200	25010560	2980	2975	2980	2975	2441
741	20240718	090100	17736960	2980	2980	2980	2980	1003
742	20240718	090000	14748020	2980	2980	2980	2980	4949