KissMeData/039240/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192000	331155255	2995	2995	2995	2995	1856
3	20240718	191900	331155255	2995	2995	2995	2995	0
4	20240718	191800	331155255	2995	2995	2995	2995	0
5	20240718	191700	331155255	2995	2995	2995	2995	0
6	20240718	191600	331155255	2995	2995	2995	2995	0
7	20240718	191500	331155255	2995	2995	2995	2995	0
8	20240718	191400	331155255	2995	2995	2995	2995	0
9	20240718	191300	331155255	2995	2995	2995	2995	0
10	20240718	191200	331155255	2995	2995	2995	2995	0
11	20240718	191100	331155255	2995	2995	2995	2995	0
12	20240718	191000	331155255	2995	2995	2995	2995	0
13	20240718	190900	331155255	2995	2995	2995	2995	0
14	20240718	190800	331155255	2995	2995	2995	2995	0
15	20240718	190700	331155255	2995	2995	2995	2995	0
16	20240718	190600	331155255	2995	2995	2995	2995	0
17	20240718	190500	331155255	2995	2995	2995	2995	0
18	20240718	190400	331155255	2995	2995	2995	2995	0
19	20240718	190300	331155255	2995	2995	2995	2995	0
20	20240718	190200	331155255	2995	2995	2995	2995	0
21	20240718	190100	331155255	2995	2995	2995	2995	0
22	20240718	190000	331155255	2995	2995	2995	2995	0
23	20240718	185900	331155255	2995	2995	2995	2995	0
24	20240718	185800	331155255	2995	2995	2995	2995	0
25	20240718	185700	331155255	2995	2995	2995	2995	0
26	20240718	185600	331155255	2995	2995	2995	2995	0
27	20240718	185500	331155255	2995	2995	2995	2995	0
28	20240718	185400	331155255	2995	2995	2995	2995	0
29	20240718	185300	331155255	2995	2995	2995	2995	0
30	20240718	185200	331155255	2995	2995	2995	2995	0
31	20240718	185100	331155255	2995	2995	2995	2995	0
32	20240718	185000	331155255	2995	2995	2995	2995	1856
33	20240718	184900	331155255	2995	2995	2995	2995	0
34	20240718	184800	331155255	2995	2995	2995	2995	0
35	20240718	184700	331155255	2995	2995	2995	2995	0
36	20240718	184600	331155255	2995	2995	2995	2995	0
37	20240718	184500	331155255	2995	2995	2995	2995	0
38	20240718	184400	331155255	2995	2995	2995	2995	0
39	20240718	184300	331155255	2995	2995	2995	2995	0
40	20240718	184200	331155255	2995	2995	2995	2995	0
41	20240718	184100	331155255	2995	2995	2995	2995	0
42	20240718	184000	331155255	2995	2995	2995	2995	0
43	20240718	183900	331155255	2995	2995	2995	2995	0
44	20240718	183800	331155255	2995	2995	2995	2995	0
45	20240718	183700	331155255	2995	2995	2995	2995	0
46	20240718	183600	331155255	2995	2995	2995	2995	0
47	20240718	183500	331155255	2995	2995	2995	2995	0
48	20240718	183400	331155255	2995	2995	2995	2995	0
49	20240718	183300	331155255	2995	2995	2995	2995	0
50	20240718	183200	331155255	2995	2995	2995	2995	0
51	20240718	183100	331155255	2995	2995	2995	2995	0
52	20240718	183000	331155255	2995	2995	2995	2995	0
53	20240718	182900	331155255	2995	2995	2995	2995	0
54	20240718	182800	331155255	2995	2995	2995	2995	0
55	20240718	182700	331155255	2995	2995	2995	2995	0
56	20240718	182600	331155255	2995	2995	2995	2995	0
57	20240718	182500	331155255	2995	2995	2995	2995	0
58	20240718	182400	331155255	2995	2995	2995	2995	0
59	20240718	182300	331155255	2995	2995	2995	2995	0
60	20240718	182200	331155255	2995	2995	2995	2995	0
61	20240718	182100	331155255	2995	2995	2995	2995	0
62	20240718	182000	331155255	2995	2995	2995	2995	1856
63	20240718	181900	331155255	2995	2995	2995	2995	0
64	20240718	181800	331155255	2995	2995	2995	2995	0
65	20240718	181700	331155255	2995	2995	2995	2995	0
66	20240718	181600	331155255	2995	2995	2995	2995	0
67	20240718	181500	331155255	2995	2995	2995	2995	0
68	20240718	181400	331155255	2995	2995	2995	2995	0
69	20240718	181300	331155255	2995	2995	2995	2995	0
70	20240718	181200	331155255	2995	2995	2995	2995	0
71	20240718	181100	331155255	2995	2995	2995	2995	0
72	20240718	181000	331155255	2995	2995	2995	2995	0
73	20240718	180900	331155255	2995	2995	2995	2995	0
74	20240718	180800	331155255	2995	2995	2995	2995	0
75	20240718	180700	331155255	2995	2995	2995	2995	0
76	20240718	180600	331155255	2995	2995	2995	2995	0
77	20240718	180500	331155255	2995	2995	2995	2995	0
78	20240718	180400	331155255	2995	2995	2995	2995	0
79	20240718	180300	331155255	2995	2995	2995	2995	0
80	20240718	180200	331155255	2995	2995	2995	2995	0
81	20240718	180100	331155255	2995	2995	2995	2995	0
82	20240718	180000	331155255	2995	2995	2995	2995	0
83	20240718	175900	331155255	2995	2995	2995	2995	0
84	20240718	175800	331155255	2995	2995	2995	2995	0
85	20240718	175700	331155255	2995	2995	2995	2995	0
86	20240718	175600	331155255	2995	2995	2995	2995	0
87	20240718	175500	331155255	2995	2995	2995	2995	0
88	20240718	175400	331155255	2995	2995	2995	2995	0
89	20240718	175300	331155255	2995	2995	2995	2995	0
90	20240718	175200	331155255	2995	2995	2995	2995	0
91	20240718	175100	331155255	2995	2995	2995	2995	0
92	20240718	175000	331155255	2995	2995	2995	2995	1856
93	20240718	174900	331155255	2995	2995	2995	2995	0
94	20240718	174800	331155255	2995	2995	2995	2995	0
95	20240718	174700	331155255	2995	2995	2995	2995	0
96	20240718	174600	331155255	2995	2995	2995	2995	0
97	20240718	174500	331155255	2995	2995	2995	2995	0
98	20240718	174400	331155255	2995	2995	2995	2995	0
99	20240718	174300	331155255	2995	2995	2995	2995	0
100	20240718	174200	331155255	2995	2995	2995	2995	0
101	20240718	174100	331155255	2995	2995	2995	2995	0
102	20240718	174000	331155255	2995	2995	2995	2995	0
103	20240718	173900	331155255	2995	2995	2995	2995	0
104	20240718	173800	331155255	2995	2995	2995	2995	0
105	20240718	173700	331155255	2995	2995	2995	2995	0
106	20240718	173600	331155255	2995	2995	2995	2995	0
107	20240718	173500	331155255	2995	2995	2995	2995	0
108	20240718	173400	331155255	2995	2995	2995	2995	0
109	20240718	173300	331155255	2995	2995	2995	2995	0
110	20240718	173200	331155255	2995	2995	2995	2995	0
111	20240718	173100	331155255	2995	2995	2995	2995	0
112	20240718	173000	331155255	2995	2995	2995	2995	0
113	20240718	172900	331155255	2995	2995	2995	2995	0
114	20240718	172800	331155255	2995	2995	2995	2995	0
115	20240718	172700	331155255	2995	2995	2995	2995	0
116	20240718	172600	331155255	2995	2995	2995	2995	0
117	20240718	172500	331155255	2995	2995	2995	2995	0
118	20240718	172400	331155255	2995	2995	2995	2995	0
119	20240718	172300	331155255	2995	2995	2995	2995	0
120	20240718	172200	331155255	2995	2995	2995	2995	0
121	20240718	172100	331155255	2995	2995	2995	2995	0
122	20240718	172000	331155255	2995	2995	2995	2995	1856
123	20240718	171900	331155255	2995	2995	2995	2995	0
124	20240718	171800	331155255	2995	2995	2995	2995	0
125	20240718	171700	331155255	2995	2995	2995	2995	0
126	20240718	171600	331155255	2995	2995	2995	2995	0
127	20240718	171500	331155255	2995	2995	2995	2995	0
128	20240718	171400	331155255	2995	2995	2995	2995	0
129	20240718	171300	331155255	2995	2995	2995	2995	0
130	20240718	171200	331155255	2995	2995	2995	2995	0
131	20240718	171100	331155255	2995	2995	2995	2995	0
132	20240718	171000	331155255	2995	2995	2995	2995	0
133	20240718	170900	331155255	2995	2995	2995	2995	0
134	20240718	170800	331155255	2995	2995	2995	2995	0
135	20240718	170700	331155255	2995	2995	2995	2995	0
136	20240718	170600	331155255	2995	2995	2995	2995	0
137	20240718	170500	331155255	2995	2995	2995	2995	0
138	20240718	170400	331155255	2995	2995	2995	2995	0
139	20240718	170300	331155255	2995	2995	2995	2995	0
140	20240718	170200	331155255	2995	2995	2995	2995	0
141	20240718	170100	331155255	2995	2995	2995	2995	0
142	20240718	170000	331155255	2995	2995	2995	2995	0
143	20240718	165900	331155255	2995	2995	2995	2995	0
144	20240718	165800	331155255	2995	2995	2995	2995	0
145	20240718	165700	331155255	2995	2995	2995	2995	0
146	20240718	165600	331155255	2995	2995	2995	2995	0
147	20240718	165500	331155255	2995	2995	2995	2995	0
148	20240718	165400	331155255	2995	2995	2995	2995	0
149	20240718	165300	331155255	2995	2995	2995	2995	0
150	20240718	165200	331155255	2995	2995	2995	2995	0
151	20240718	165100	331155255	2995	2995	2995	2995	0
152	20240718	165000	331155255	2995	2995	2995	2995	1856
153	20240718	164900	331155255	2995	2995	2995	2995	0
154	20240718	164800	331155255	2995	2995	2995	2995	0
155	20240718	164700	331155255	2995	2995	2995	2995	0
156	20240718	164600	331155255	2995	2995	2995	2995	0
157	20240718	164500	331155255	2995	2995	2995	2995	0
158	20240718	164400	331155255	2995	2995	2995	2995	0
159	20240718	164300	331155255	2995	2995	2995	2995	0
160	20240718	164200	331155255	2995	2995	2995	2995	0
161	20240718	164100	331155255	2995	2995	2995	2995	0
162	20240718	164000	331155255	2995	2995	2995	2995	0
163	20240718	163900	331155255	2995	2995	2995	2995	0
164	20240718	163800	331155255	2995	2995	2995	2995	0
165	20240718	163700	331155255	2995	2995	2995	2995	0
166	20240718	163600	331155255	2995	2995	2995	2995	0
167	20240718	163500	331155255	2995	2995	2995	2995	0
168	20240718	163400	331155255	2995	2995	2995	2995	0
169	20240718	163300	331155255	2995	2995	2995	2995	0
170	20240718	163200	331155255	2995	2995	2995	2995	0
171	20240718	163100	331155255	2995	2995	2995	2995	0
172	20240718	163000	331155255	2995	2995	2995	2995	0
173	20240718	162900	331155255	2995	2995	2995	2995	0
174	20240718	162800	331155255	2995	2995	2995	2995	0
175	20240718	162700	331155255	2995	2995	2995	2995	0
176	20240718	162600	331155255	2995	2995	2995	2995	0
177	20240718	162500	331155255	2995	2995	2995	2995	0
178	20240718	162400	331155255	2995	2995	2995	2995	0
179	20240718	162300	331155255	2995	2995	2995	2995	0
180	20240718	162200	331155255	2995	2995	2995	2995	0
181	20240718	162100	331155255	2995	2995	2995	2995	0
182	20240718	162000	331155255	2995	2995	2995	2995	1856
183	20240718	161900	331155255	2995	2995	2995	2995	0
184	20240718	161800	331155255	2995	2995	2995	2995	0
185	20240718	161700	331155255	2995	2995	2995	2995	0
186	20240718	161600	331155255	2995	2995	2995	2995	0
187	20240718	161500	331155255	2995	2995	2995	2995	0
188	20240718	161400	331155255	2995	2995	2995	2995	0
189	20240718	161300	331155255	2995	2995	2995	2995	0
190	20240718	161200	331155255	2995	2995	2995	2995	0
191	20240718	161100	331155255	2995	2995	2995	2995	0
192	20240718	161000	331155255	2995	2995	2995	2995	0
193	20240718	160900	331155255	2995	2995	2995	2995	0
194	20240718	160800	331155255	2995	2995	2995	2995	0
195	20240718	160700	331155255	2995	2995	2995	2995	0
196	20240718	160600	331155255	2995	2995	2995	2995	0
197	20240718	160500	331155255	2995	2995	2995	2995	0
198	20240718	160400	331155255	2995	2995	2995	2995	0
199	20240718	160300	331155255	2995	2995	2995	2995	0
200	20240718	160200	331155255	2995	2995	2995	2995	0
201	20240718	160100	331155255	2995	2995	2995	2995	0
202	20240718	160000	331155255	2995	2995	2995	2995	0
203	20240718	155900	331155255	2995	2995	2995	2995	0
204	20240718	155800	331155255	2995	2995	2995	2995	0
205	20240718	155700	331155255	2995	2995	2995	2995	0
206	20240718	155600	331155255	2995	2995	2995	2995	0
207	20240718	155500	331155255	2995	2995	2995	2995	0
208	20240718	155400	331155255	2995	2995	2995	2995	0
209	20240718	155300	331155255	2995	2995	2995	2995	0
210	20240718	155200	331155255	2995	2995	2995	2995	0
211	20240718	155100	331155255	2995	2995	2995	2995	0
212	20240718	155000	331155255	2995	2995	2995	2995	1856
213	20240718	154900	331155255	2995	2995	2995	2995	0
214	20240718	154800	331155255	2995	2995	2995	2995	0
215	20240718	154700	331155255	2995	2995	2995	2995	0
216	20240718	154600	331155255	2995	2995	2995	2995	0
217	20240718	154500	331155255	2995	2995	2995	2995	0
218	20240718	154400	331155255	2995	2995	2995	2995	0
219	20240718	154300	331155255	2995	2995	2995	2995	0
220	20240718	154200	331155255	2995	2995	2995	2995	0
221	20240718	154100	331155255	2995	2995	2995	2995	0
222	20240718	154000	331155255	2995	2995	2995	2995	0
223	20240718	153900	331155255	2995	2995	2995	2995	0
224	20240718	153800	331155255	2995	2995	2995	2995	0
225	20240718	153700	331155255	2995	2995	2995	2995	0
226	20240718	153600	331155255	2995	2995	2995	2995	0
227	20240718	153500	331155255	2995	2995	2995	2995	0
228	20240718	153400	331155255	2995	2995	2995	2995	0
229	20240718	153300	331155255	2995	2995	2995	2995	0
230	20240718	153200	331155255	2995	2995	2995	2995	0
231	20240718	153100	331155255	2995	2995	2995	2995	0
232	20240718	153000	331155255	2995	2995	2995	2995	1856
233	20240718	152900	325596535	2985	2985	2985	2985	0
234	20240718	152800	325596535	2985	2985	2985	2985	0
235	20240718	152700	325596535	2985	2985	2985	2985	0
236	20240718	152600	325596535	2985	2985	2985	2985	0
237	20240718	152500	325596535	2985	2985	2985	2985	0
238	20240718	152400	325596535	2985	2985	2985	2985	0
239	20240718	152300	325596535	2985	2985	2985	2985	0
240	20240718	152200	325596535	2985	2985	2985	2985	0
241	20240718	152100	325596535	2985	2985	2985	2985	0
242	20240718	152000	325596535	2985	2985	2985	2985	0
243	20240718	151900	325596535	2985	2985	2985	2985	0
244	20240718	151800	325596535	2985	2985	2985	2985	346
245	20240718	151700	324563725	2980	2980	2980	2980	0
246	20240718	151600	324563725	2980	2985	2985	2980	2023
247	20240718	151500	318535095	2980	2980	2980	2980	1700
248	20240718	151400	313469095	2980	2980	2980	2980	0
249	20240718	151300	313469095	2980	2980	2980	2980	0
250	20240718	151200	313469095	2980	2980	2980	2980	0
251	20240718	151100	313469095	2980	2985	2985	2980	151
252	20240718	151000	313019000	2985	2985	2985	2985	830
253	20240718	150900	310541450	2990	2990	2990	2990	1
254	20240718	150800	310538460	2985	2985	2985	2985	1
255	20240718	150700	310535475	2985	2985	2985	2985	0
256	20240718	150600	310535475	2985	2985	2985	2985	0
257	20240718	150500	310535475	2985	2985	2985	2985	50
258	20240718	150400	310386225	2990	2990	2990	2990	0
259	20240718	150300	310386225	2990	2990	2990	2990	0
260	20240718	150200	310386225	2990	2990	2990	2990	0
261	20240718	150100	310386225	2990	2990	2990	2990	0
262	20240718	150000	310386225	2990	2990	2990	2990	0
263	20240718	145900	310386225	2990	2990	2990	2990	0
264	20240718	145800	310386225	2990	2985	2990	2985	3
265	20240718	145700	310377265	2990	2990	2990	2990	0
266	20240718	145600	310377265	2990	2990	2990	2990	0
267	20240718	145500	310377265	2990	2990	2990	2990	0
268	20240718	145400	310377265	2990	2990	2990	2990	0
269	20240718	145300	310377265	2990	2990	2990	2990	0
270	20240718	145200	310377265	2990	2990	2990	2990	0
271	20240718	145100	310377265	2990	2990	2990	2990	0
272	20240718	145000	310377265	2990	2990	2990	2990	1
273	20240718	144900	310374275	2995	2990	2995	2990	2
274	20240718	144800	310368290	2995	2990	2995	2990	19
275	20240718	144700	310311475	2990	2990	2990	2990	1000
276	20240718	144600	307321475	2990	2990	2990	2990	0
277	20240718	144500	307321475	2990	2990	2990	2990	200
278	20240718	144400	306723475	2990	2990	2990	2990	3
279	20240718	144300	306714505	2990	2990	2990	2990	0
280	20240718	144200	306714505	2990	2990	2990	2990	0
281	20240718	144100	306714505	2990	2990	2990	2990	0
282	20240718	144000	306714505	2990	2990	2990	2990	0
283	20240718	143900	306714505	2990	2990	2990	2990	1
284	20240718	143800	306711515	2985	2985	2985	2985	2
285	20240718	143700	306705545	2990	2990	2990	2990	0
286	20240718	143600	306705545	2990	2990	2990	2990	0
287	20240718	143500	306705545	2990	2990	2990	2990	0
288	20240718	143400	306705545	2990	2990	2990	2990	0
289	20240718	143300	306705545	2990	2990	2990	2990	30
290	20240718	143200	306615845	2990	2990	2990	2990	1
291	20240718	143100	306612855	2985	2985	2985	2985	1000
292	20240718	143000	303627855	2990	2990	2990	2990	10
293	20240718	142900	303597955	2990	2985	2990	2985	12
294	20240718	142800	303562080	2990	2990	2990	2990	721
295	20240718	142700	301406290	2995	2995	2995	2995	0
296	20240718	142600	301406290	2995	2995	2995	2995	0
297	20240718	142500	301406290	2995	2995	2995	2995	0
298	20240718	142400	301406290	2995	2990	2995	2990	151
299	20240718	142300	300954795	2990	2990	2990	2990	42
300	20240718	142200	300829215	2990	2990	2990	2990	0
301	20240718	142100	300829215	2990	2990	2990	2990	0
302	20240718	142000	300829215	2990	2990	2990	2990	10
303	20240718	141900	300799315	2995	2995	2995	2995	0
304	20240718	141800	300799315	2995	2995	2995	2995	0
305	20240718	141700	300799315	2995	2995	2995	2995	0
306	20240718	141600	300799315	2995	2995	2995	2995	0
307	20240718	141500	300799315	2995	2995	2995	2995	0
308	20240718	141400	300799315	2995	2995	2995	2995	0
309	20240718	141300	300799315	2995	2995	2995	2995	0
310	20240718	141200	300799315	2995	2995	2995	2995	1
311	20240718	141100	300796320	2985	2990	2990	2985	2000
312	20240718	141000	294825350	2995	2995	2995	2995	0
313	20240718	140900	294825350	2995	2995	2995	2995	0
314	20240718	140800	294825350	2995	2995	2995	2995	0
315	20240718	140700	294825350	2995	2995	2995	2995	0
316	20240718	140600	294825350	2995	2995	2995	2995	0
317	20240718	140500	294825350	2995	2995	2995	2995	0
318	20240718	140400	294825350	2995	2995	2995	2995	0
319	20240718	140300	294825350	2995	2995	2995	2995	0
320	20240718	140200	294825350	2995	2995	2995	2995	3
321	20240718	140100	294816365	2995	2995	2995	2995	0
322	20240718	140000	294816365	2995	2995	2995	2995	1
323	20240718	135900	294813370	2990	2990	2990	2990	826
324	20240718	135800	292343630	2990	2990	2990	2990	0
325	20240718	135700	292343630	2990	2990	2990	2990	1
326	20240718	135600	292340640	2985	2990	2990	2985	28
327	20240718	135500	292257010	2990	2990	2990	2990	20
328	20240718	135400	292197210	2990	2990	2990	2990	10
329	20240718	135300	292167310	2990	2990	2990	2990	33
330	20240718	135200	292068640	2990	2990	2990	2990	0
331	20240718	135100	292068640	2990	2990	2990	2990	10
332	20240718	135000	292038740	2990	2990	2990	2990	0
333	20240718	134900	292038740	2990	2990	2990	2990	0
334	20240718	134800	292038740	2990	2990	2990	2990	0
335	20240718	134700	292038740	2990	2990	2990	2990	1
336	20240718	134600	292035750	2985	2985	2985	2985	0
337	20240718	134500	292035750	2985	2985	2985	2985	2000
338	20240718	134400	286065750	2990	2990	2990	2990	0
339	20240718	134300	286065750	2990	2990	2990	2990	0
340	20240718	134200	286065750	2990	2990	2990	2990	10
341	20240718	134100	286035850	2990	2990	2990	2990	1
342	20240718	134000	286032860	2985	2985	2985	2985	0
343	20240718	133900	286032860	2985	2985	2985	2985	0
344	20240718	133800	286032860	2985	2985	2985	2985	1
345	20240718	133700	286029875	2985	2985	2985	2985	0
346	20240718	133600	286029875	2985	2985	2985	2985	0
347	20240718	133500	286029875	2985	2985	2985	2985	2304
348	20240718	133400	279152435	2990	2990	2990	2990	10
349	20240718	133300	279122535	2990	2990	2990	2990	10
350	20240718	133200	279092635	2990	2990	2990	2990	10
351	20240718	133100	279062735	2990	2990	2990	2990	49
352	20240718	133000	278916225	2990	2990	2990	2990	0
353	20240718	132900	278916225	2990	2990	2990	2990	228
354	20240718	132800	278234505	2995	2995	2995	2995	10
355	20240718	132700	278204555	2995	2995	2995	2995	0
356	20240718	132600	278204555	2995	2995	2995	2995	0
357	20240718	132500	278204555	2995	2995	2995	2995	0
358	20240718	132400	278204555	2995	2995	2995	2995	0
359	20240718	132300	278204555	2995	2995	2995	2995	0
360	20240718	132200	278204555	2995	2995	2995	2995	0
361	20240718	132100	278204555	2995	2995	2995	2995	0
362	20240718	132000	278204555	2995	2995	2995	2995	0
363	20240718	131900	278204555	2995	2995	2995	2995	0
364	20240718	131800	278204555	2995	2995	2995	2995	0
365	20240718	131700	278204555	2995	2995	2995	2995	0
366	20240718	131600	278204555	2995	2995	2995	2995	0
367	20240718	131500	278204555	2995	2995	2995	2995	0
368	20240718	131400	278204555	2995	2995	2995	2995	0
369	20240718	131300	278204555	2995	2995	2995	2995	0
370	20240718	131200	278204555	2995	2995	2995	2995	0
371	20240718	131100	278204555	2995	2995	2995	2995	0
372	20240718	131000	278204555	2995	2995	2995	2995	2
373	20240718	130900	278198565	2995	2995	2995	2995	0
374	20240718	130800	278198565	2995	2995	2995	2995	0
375	20240718	130700	278198565	2995	2995	2995	2995	0
376	20240718	130600	278198565	2995	2995	2995	2995	0
377	20240718	130500	278198565	2995	2995	2995	2995	0
378	20240718	130400	278198565	2995	2995	2995	2995	0
379	20240718	130300	278198565	2995	2995	2995	2995	0
380	20240718	130200	278198565	2995	2995	2995	2995	0
381	20240718	130100	278198565	2995	2995	2995	2995	0
382	20240718	130000	278198565	2995	2995	2995	2995	0
383	20240718	125900	278198565	2995	2995	2995	2995	0
384	20240718	125800	278198565	2995	2995	2995	2995	0
385	20240718	125700	278198565	2995	2995	2995	2995	0
386	20240718	125600	278198565	2995	2995	2995	2995	0
387	20240718	125500	278198565	2995	2995	2995	2995	0
388	20240718	125400	278198565	2995	2995	2995	2995	258
389	20240718	125300	277425855	2995	2995	2995	2995	1
390	20240718	125200	277422860	2995	2995	2995	2995	0
391	20240718	125100	277422860	2995	2995	2995	2995	0
392	20240718	125000	277422860	2995	2995	2995	2995	0
393	20240718	124900	277422860	2995	2995	2995	2995	0
394	20240718	124800	277422860	2995	2995	2995	2995	0
395	20240718	124700	277422860	2995	2995	2995	2995	0
396	20240718	124600	277422860	2995	2995	2995	2995	0
397	20240718	124500	277422860	2995	2995	2995	2995	0
398	20240718	124400	277422860	2995	2995	2995	2995	0
399	20240718	124300	277422860	2995	2995	2995	2995	0
400	20240718	124200	277422860	2995	2990	2995	2990	2
401	20240718	124100	277416875	2990	2990	2990	2990	0
402	20240718	124000	277416875	2990	2990	2990	2990	0
403	20240718	123900	277416875	2990	2990	2990	2990	1501
404	20240718	123800	272928885	2990	2990	2990	2990	0
405	20240718	123700	272928885	2990	2990	2990	2990	0
406	20240718	123600	272928885	2990	2990	2990	2990	0
407	20240718	123500	272928885	2990	2990	2990	2990	0
408	20240718	123400	272928885	2990	2990	2990	2990	0
409	20240718	123300	272928885	2990	2990	2990	2990	0
410	20240718	123200	272928885	2990	2990	2990	2990	0
411	20240718	123100	272928885	2990	2990	2990	2990	0
412	20240718	123000	272928885	2990	2990	2990	2990	0
413	20240718	122900	272928885	2990	2990	2990	2990	0
414	20240718	122800	272928885	2990	2990	2990	2990	0
415	20240718	122700	272928885	2990	2990	2990	2990	0
416	20240718	122600	272928885	2990	2990	2990	2990	0
417	20240718	122500	272928885	2990	2990	2990	2990	0
418	20240718	122400	272928885	2990	2990	2990	2990	0
419	20240718	122300	272928885	2990	2990	2990	2990	0
420	20240718	122200	272928885	2990	2990	2990	2990	1
421	20240718	122100	272925895	2985	2985	2985	2985	0
422	20240718	122000	272925895	2985	2985	2985	2985	0
423	20240718	121900	272925895	2985	2985	2985	2985	0
424	20240718	121800	272925895	2985	2985	2985	2985	300
425	20240718	121700	272030395	2990	2990	2990	2990	0
426	20240718	121600	272030395	2990	2990	2990	2990	0
427	20240718	121500	272030395	2990	2990	2990	2990	0
428	20240718	121400	272030395	2990	2990	2990	2990	0
429	20240718	121300	272030395	2990	2990	2990	2990	0
430	20240718	121200	272030395	2990	2990	2990	2990	0
431	20240718	121100	272030395	2990	2990	2990	2990	1
432	20240718	121000	272027405	2985	2985	2985	2985	40
433	20240718	120900	271908005	2990	2990	2990	2990	0
434	20240718	120800	271908005	2990	2990	2990	2990	0
435	20240718	120700	271908005	2990	2990	2990	2990	0
436	20240718	120600	271908005	2990	2990	2990	2990	0
437	20240718	120500	271908005	2990	2990	2990	2990	0
438	20240718	120400	271908005	2990	2990	2990	2990	0
439	20240718	120300	271908005	2990	2990	2990	2990	0
440	20240718	120200	271908005	2990	2990	2990	2990	0
441	20240718	120100	271908005	2990	2990	2990	2990	0
442	20240718	120000	271908005	2990	2990	2990	2990	0
443	20240718	115900	271908005	2990	2990	2990	2990	1
444	20240718	115800	271905015	2990	2990	2990	2990	0
445	20240718	115700	271905015	2990	2990	2990	2990	11
446	20240718	115600	271872125	2990	2990	2990	2990	0
447	20240718	115500	271872125	2990	2990	2990	2990	0
448	20240718	115400	271872125	2990	2990	2990	2990	0
449	20240718	115300	271872125	2990	2990	2990	2990	0
450	20240718	115200	271872125	2990	2990	2990	2990	0
451	20240718	115100	271872125	2990	2990	2990	2990	0
452	20240718	115000	271872125	2990	2990	2990	2990	0
453	20240718	114900	271872125	2990	2990	2990	2990	0
454	20240718	114800	271872125	2990	2990	2990	2990	0
455	20240718	114700	271872125	2990	2990	2990	2990	0
456	20240718	114600	271872125	2990	2990	2990	2990	9
457	20240718	114500	271845215	2990	2990	2990	2990	0
458	20240718	114400	271845215	2990	2990	2990	2990	0
459	20240718	114300	271845215	2990	2990	2990	2990	0
460	20240718	114200	271845215	2990	2990	2990	2990	0
461	20240718	114100	271845215	2990	2990	2990	2990	1
462	20240718	114000	271842225	2990	2990	2990	2990	0
463	20240718	113900	271842225	2990	2990	2990	2990	1534
464	20240718	113800	267255565	2990	2990	2990	2990	0
465	20240718	113700	267255565	2990	2990	2990	2990	0
466	20240718	113600	267255565	2990	2990	2990	2990	200
467	20240718	113500	266657565	2990	2990	2990	2990	1
468	20240718	113400	266654575	2990	2990	2990	2990	0
469	20240718	113300	266654575	2990	2990	2990	2990	0
470	20240718	113200	266654575	2990	2990	2990	2990	0
471	20240718	113100	266654575	2990	2990	2990	2990	0
472	20240718	113000	266654575	2990	2990	2990	2990	0
473	20240718	112900	266654575	2990	2990	2990	2990	0
474	20240718	112800	266654575	2990	2990	2990	2990	0
475	20240718	112700	266654575	2990	2990	2990	2990	1
476	20240718	112600	266651585	2985	2985	2985	2985	1054
477	20240718	112500	263505395	2990	2990	2990	2990	0
478	20240718	112400	263505395	2990	2990	2990	2990	0
479	20240718	112300	263505395	2990	2990	2990	2990	0
480	20240718	112200	263505395	2990	2985	2990	2985	1171
481	20240718	112100	260009955	2990	2990	2990	2990	0
482	20240718	112000	260009955	2990	2990	2990	2990	1
483	20240718	111900	260006965	2985	2985	2985	2985	0
484	20240718	111800	260006965	2985	2985	2985	2985	120
485	20240718	111700	259648765	2990	2990	2990	2990	0
486	20240718	111600	259648765	2990	2990	2990	2990	0
487	20240718	111500	259648765	2990	2990	2990	2990	0
488	20240718	111400	259648765	2990	2990	2990	2990	0
489	20240718	111300	259648765	2990	2990	2990	2990	0
490	20240718	111200	259648765	2990	2990	2990	2990	0
491	20240718	111100	259648765	2990	2990	2990	2990	0
492	20240718	111000	259648765	2990	2990	2990	2990	0
493	20240718	110900	259648765	2990	2990	2990	2990	0
494	20240718	110800	259648765	2990	2990	2990	2990	80
495	20240718	110700	259409565	2990	2990	2990	2990	0
496	20240718	110600	259409565	2990	2990	2990	2990	0
497	20240718	110500	259409565	2990	2990	2990	2990	0
498	20240718	110400	259409565	2990	2990	2990	2990	0
499	20240718	110300	259409565	2990	2990	2990	2990	0
500	20240718	110200	259409565	2990	2990	2990	2990	0
501	20240718	110100	259409565	2990	2990	2990	2990	1
502	20240718	110000	259406575	2990	2990	2990	2990	0
503	20240718	105900	259406575	2990	2990	2990	2990	0
504	20240718	105800	259406575	2990	2990	2990	2990	1
505	20240718	105700	259403585	2985	2985	2985	2985	20
506	20240718	105600	259343885	2990	2990	2990	2990	0
507	20240718	105500	259343885	2990	2990	2990	2990	0
508	20240718	105400	259343885	2990	2990	2990	2990	300
509	20240718	105300	258446885	2990	2990	2990	2990	5
510	20240718	105200	258431935	2990	2990	2990	2990	0
511	20240718	105100	258431935	2990	2990	2990	2990	150
512	20240718	105000	257983435	2990	2990	2990	2990	0
513	20240718	104900	257983435	2990	2990	2990	2990	0
514	20240718	104800	257983435	2990	2990	2990	2990	0
515	20240718	104700	257983435	2990	2990	2990	2990	0
516	20240718	104600	257983435	2990	2990	2990	2990	0
517	20240718	104500	257983435	2990	2990	2990	2990	0
518	20240718	104400	257983435	2990	2990	2990	2990	30
519	20240718	104300	257893735	2990	2990	2990	2990	0
520	20240718	104200	257893735	2990	2990	2990	2990	0
521	20240718	104100	257893735	2990	2990	2990	2990	0
522	20240718	104000	257893735	2990	2990	2990	2990	0
523	20240718	103900	257893735	2990	2990	2990	2990	20
524	20240718	103800	257833935	2990	2990	2990	2990	10
525	20240718	103700	257804035	2990	2990	2990	2990	0
526	20240718	103600	257804035	2990	2990	2990	2990	102
527	20240718	103500	257499055	2990	2990	2990	2990	10
528	20240718	103400	257469155	2990	2990	2990	2990	10
529	20240718	103300	257439255	2990	2990	2990	2990	0
530	20240718	103200	257439255	2990	2990	2990	2990	0
531	20240718	103100	257439255	2990	2990	2990	2990	0
532	20240718	103000	257439255	2990	2990	2990	2990	0
533	20240718	102900	257439255	2990	2990	2990	2990	0
534	20240718	102800	257439255	2990	2990	2990	2990	1
535	20240718	102700	257436265	2980	2985	2985	2980	591
536	20240718	102600	255673820	2990	2990	2990	2990	0
537	20240718	102500	255673820	2990	2990	2990	2990	0
538	20240718	102400	255673820	2990	2990	2990	2990	0
539	20240718	102300	255673820	2990	2990	2990	2990	0
540	20240718	102200	255673820	2990	2990	2990	2990	501
541	20240718	102100	254175830	2985	2990	2990	2985	402
542	20240718	102000	252975760	2990	2990	2990	2985	202
543	20240718	101900	252372780	2985	2985	2985	2985	26
544	20240718	101800	252295170	2985	2980	2990	2980	1371
545	20240718	101700	248203520	2980	2980	2980	2980	53
546	20240718	101600	248045580	2980	2980	2980	2980	0
547	20240718	101500	248045580	2980	2980	2980	2980	0
548	20240718	101400	248045580	2980	2980	2980	2980	0
549	20240718	101300	248045580	2980	2980	2980	2980	0
550	20240718	101200	248045580	2980	2980	2980	2980	0
551	20240718	101100	248045580	2980	2980	2980	2980	5
552	20240718	101000	248030680	2980	2980	2980	2980	0
553	20240718	100900	248030680	2980	2980	2980	2980	0
554	20240718	100800	248030680	2980	2980	2980	2980	0
555	20240718	100700	248030680	2980	2980	2980	2980	0
556	20240718	100600	248030680	2980	2980	2980	2980	6
557	20240718	100500	248012800	2980	2980	2980	2980	0
558	20240718	100400	248012800	2980	2970	2980	2970	1660
559	20240718	100300	243082580	2970	2975	2975	2950	9026
560	20240718	100200	216348595	2980	2980	2980	2975	8
561	20240718	100100	216324760	2980	2985	2985	2980	94
562	20240718	100000	216044635	2985	2985	2985	2985	0
563	20240718	095900	216044635	2985	2985	2985	2985	5
564	20240718	095800	216029710	2985	2985	2985	2985	1
565	20240718	095700	216026725	2985	2985	2985	2985	4
566	20240718	095600	216014785	2985	2985	2985	2985	11
567	20240718	095500	215981950	2985	2985	2985	2985	5
568	20240718	095400	215967025	2985	2985	2985	2985	106
569	20240718	095300	215650615	2985	2985	2985	2985	10
570	20240718	095200	215620765	2985	2985	2985	2985	0
571	20240718	095100	215620765	2985	2980	2985	2980	48
572	20240718	095000	215477720	2980	2980	2980	2980	0
573	20240718	094900	215477720	2980	2980	2980	2980	11
574	20240718	094800	215444940	2980	2980	2985	2980	1104
575	20240718	094700	212155015	2980	2975	2980	2975	2
576	20240718	094600	212149060	2975	2975	2975	2975	39
577	20240718	094500	212033035	2980	2965	2980	2960	1226
578	20240718	094400	208397930	2965	2990	2990	2945	46342
579	20240718	094300	71196495	2995	2995	2995	2995	0
580	20240718	094200	71196495	2995	2995	2995	2995	0
581	20240718	094100	71196495	2995	2995	2995	2995	3
582	20240718	094000	71187510	2995	2995	2995	2995	0
583	20240718	093900	71187510	2995	2995	2995	2995	0
584	20240718	093800	71187510	2995	2990	2995	2990	143
585	20240718	093700	70759935	2990	2990	2990	2990	0
586	20240718	093600	70759935	2990	2990	2990	2990	500
587	20240718	093500	69264935	2990	2990	2990	2990	45
588	20240718	093400	69130385	2990	2990	2990	2990	0
589	20240718	093300	69130385	2990	2990	2990	2990	0
590	20240718	093200	69130385	2990	2990	2990	2990	0
591	20240718	093100	69130385	2990	2990	2990	2990	0
592	20240718	093000	69130385	2990	2990	2990	2990	0
593	20240718	092900	69130385	2990	2990	2990	2990	0
594	20240718	092800	69130385	2990	2990	2990	2990	0
595	20240718	092700	69130385	2990	2990	2990	2990	5
596	20240718	092600	69115435	2990	2990	2990	2990	2
597	20240718	092500	69109455	2990	2990	2990	2990	1
598	20240718	092400	69106465	2990	2990	2990	2990	0
599	20240718	092300	69106465	2990	2990	2990	2990	1
600	20240718	092200	69103475	2985	2985	2985	2985	91
601	20240718	092100	68831840	2990	2990	2990	2990	69
602	20240718	092000	68625530	2990	2985	2990	2985	448
603	20240718	091900	67288245	2990	2990	2990	2990	10
604	20240718	091800	67258345	2990	2990	2990	2990	0
605	20240718	091700	67258345	2990	2990	2990	2990	1
606	20240718	091600	67255355	2985	2985	2985	2985	209
607	20240718	091500	66631490	2985	2990	2990	2980	451
608	20240718	091400	65287075	2985	2980	2985	2980	501
609	20240718	091300	63791595	2985	2985	2985	2985	19
610	20240718	091200	63734880	2985	2970	2985	2970	1086
611	20240718	091100	60509345	2970	2970	2970	2970	42
612	20240718	091000	60384605	2965	2965	2965	2965	4
613	20240718	090900	60372745	2960	2980	2980	2955	7805
614	20240718	090800	37226650	2980	2980	2985	2980	120
615	20240718	090700	36869045	2980	2985	2985	2980	1052
616	20240718	090600	33733830	2980	2985	2990	2975	3557
617	20240718	090500	23132385	2985	2990	3000	2985	5259
618	20240718	090400	7416480	2990	3000	3005	2990	851
619	20240718	090300	4867680	3005	3005	3005	3005	1
620	20240718	090200	4864675	3000	3000	3000	3000	0
621	20240718	090100	4864675	3000	3000	3010	3000	1332
622	20240718	090000	867010	3000	3000	3010	3000	289