KissMeData/041920/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192200	272409880	5790	5790	5790	5790	1947
3	20240718	192100	272409880	5790	5790	5790	5790	0
4	20240718	192000	272409880	5790	5790	5790	5790	0
5	20240718	191900	272409880	5790	5790	5790	5790	0
6	20240718	191800	272409880	5790	5790	5790	5790	0
7	20240718	191700	272409880	5790	5790	5790	5790	0
8	20240718	191600	272409880	5790	5790	5790	5790	0
9	20240718	191500	272409880	5790	5790	5790	5790	0
10	20240718	191400	272409880	5790	5790	5790	5790	0
11	20240718	191300	272409880	5790	5790	5790	5790	0
12	20240718	191200	272409880	5790	5790	5790	5790	0
13	20240718	191100	272409880	5790	5790	5790	5790	0
14	20240718	191000	272409880	5790	5790	5790	5790	0
15	20240718	190900	272409880	5790	5790	5790	5790	0
16	20240718	190800	272409880	5790	5790	5790	5790	0
17	20240718	190700	272409880	5790	5790	5790	5790	0
18	20240718	190600	272409880	5790	5790	5790	5790	0
19	20240718	190500	272409880	5790	5790	5790	5790	0
20	20240718	190400	272409880	5790	5790	5790	5790	0
21	20240718	190300	272409880	5790	5790	5790	5790	0
22	20240718	190200	272409880	5790	5790	5790	5790	0
23	20240718	190100	272409880	5790	5790	5790	5790	0
24	20240718	190000	272409880	5790	5790	5790	5790	0
25	20240718	185900	272409880	5790	5790	5790	5790	0
26	20240718	185800	272409880	5790	5790	5790	5790	0
27	20240718	185700	272409880	5790	5790	5790	5790	0
28	20240718	185600	272409880	5790	5790	5790	5790	0
29	20240718	185500	272409880	5790	5790	5790	5790	0
30	20240718	185400	272409880	5790	5790	5790	5790	0
31	20240718	185300	272409880	5790	5790	5790	5790	0
32	20240718	185200	272409880	5790	5790	5790	5790	1947
33	20240718	185100	272409880	5790	5790	5790	5790	0
34	20240718	185000	272409880	5790	5790	5790	5790	0
35	20240718	184900	272409880	5790	5790	5790	5790	0
36	20240718	184800	272409880	5790	5790	5790	5790	0
37	20240718	184700	272409880	5790	5790	5790	5790	0
38	20240718	184600	272409880	5790	5790	5790	5790	0
39	20240718	184500	272409880	5790	5790	5790	5790	0
40	20240718	184400	272409880	5790	5790	5790	5790	0
41	20240718	184300	272409880	5790	5790	5790	5790	0
42	20240718	184200	272409880	5790	5790	5790	5790	0
43	20240718	184100	272409880	5790	5790	5790	5790	0
44	20240718	184000	272409880	5790	5790	5790	5790	0
45	20240718	183900	272409880	5790	5790	5790	5790	0
46	20240718	183800	272409880	5790	5790	5790	5790	0
47	20240718	183700	272409880	5790	5790	5790	5790	0
48	20240718	183600	272409880	5790	5790	5790	5790	0
49	20240718	183500	272409880	5790	5790	5790	5790	0
50	20240718	183400	272409880	5790	5790	5790	5790	0
51	20240718	183300	272409880	5790	5790	5790	5790	0
52	20240718	183200	272409880	5790	5790	5790	5790	0
53	20240718	183100	272409880	5790	5790	5790	5790	0
54	20240718	183000	272409880	5790	5790	5790	5790	0
55	20240718	182900	272409880	5790	5790	5790	5790	0
56	20240718	182800	272409880	5790	5790	5790	5790	0
57	20240718	182700	272409880	5790	5790	5790	5790	0
58	20240718	182600	272409880	5790	5790	5790	5790	0
59	20240718	182500	272409880	5790	5790	5790	5790	0
60	20240718	182400	272409880	5790	5790	5790	5790	0
61	20240718	182300	272409880	5790	5790	5790	5790	0
62	20240718	182200	272409880	5790	5790	5790	5790	1947
63	20240718	182100	272409880	5790	5790	5790	5790	0
64	20240718	182000	272409880	5790	5790	5790	5790	0
65	20240718	181900	272409880	5790	5790	5790	5790	0
66	20240718	181800	272409880	5790	5790	5790	5790	0
67	20240718	181700	272409880	5790	5790	5790	5790	0
68	20240718	181600	272409880	5790	5790	5790	5790	0
69	20240718	181500	272409880	5790	5790	5790	5790	0
70	20240718	181400	272409880	5790	5790	5790	5790	0
71	20240718	181300	272409880	5790	5790	5790	5790	0
72	20240718	181200	272409880	5790	5790	5790	5790	0
73	20240718	181100	272409880	5790	5790	5790	5790	0
74	20240718	181000	272409880	5790	5790	5790	5790	0
75	20240718	180900	272409880	5790	5790	5790	5790	0
76	20240718	180800	272409880	5790	5790	5790	5790	0
77	20240718	180700	272409880	5790	5790	5790	5790	0
78	20240718	180600	272409880	5790	5790	5790	5790	0
79	20240718	180500	272409880	5790	5790	5790	5790	0
80	20240718	180400	272409880	5790	5790	5790	5790	0
81	20240718	180300	272409880	5790	5790	5790	5790	0
82	20240718	180200	272409880	5790	5790	5790	5790	0
83	20240718	180100	272409880	5790	5790	5790	5790	0
84	20240718	180000	272409880	5790	5790	5790	5790	0
85	20240718	175900	272409880	5790	5790	5790	5790	0
86	20240718	175800	272409880	5790	5790	5790	5790	0
87	20240718	175700	272409880	5790	5790	5790	5790	0
88	20240718	175600	272409880	5790	5790	5790	5790	0
89	20240718	175500	272409880	5790	5790	5790	5790	0
90	20240718	175400	272409880	5790	5790	5790	5790	0
91	20240718	175300	272409880	5790	5790	5790	5790	0
92	20240718	175200	272409880	5790	5790	5790	5790	1947
93	20240718	175100	272409880	5790	5790	5790	5790	0
94	20240718	175000	272409880	5790	5790	5790	5790	0
95	20240718	174900	272409880	5790	5790	5790	5790	0
96	20240718	174800	272409880	5790	5790	5790	5790	0
97	20240718	174700	272409880	5790	5790	5790	5790	0
98	20240718	174600	272409880	5790	5790	5790	5790	0
99	20240718	174500	272409880	5790	5790	5790	5790	0
100	20240718	174400	272409880	5790	5790	5790	5790	0
101	20240718	174300	272409880	5790	5790	5790	5790	0
102	20240718	174200	272409880	5790	5790	5790	5790	0
103	20240718	174100	272409880	5790	5790	5790	5790	0
104	20240718	174000	272409880	5790	5790	5790	5790	0
105	20240718	173900	272409880	5790	5790	5790	5790	0
106	20240718	173800	272409880	5790	5790	5790	5790	0
107	20240718	173700	272409880	5790	5790	5790	5790	0
108	20240718	173600	272409880	5790	5790	5790	5790	0
109	20240718	173500	272409880	5790	5790	5790	5790	0
110	20240718	173400	272409880	5790	5790	5790	5790	0
111	20240718	173300	272409880	5790	5790	5790	5790	0
112	20240718	173200	272409880	5790	5790	5790	5790	0
113	20240718	173100	272409880	5790	5790	5790	5790	0
114	20240718	173000	272409880	5790	5790	5790	5790	0
115	20240718	172900	272409880	5790	5790	5790	5790	0
116	20240718	172800	272409880	5790	5790	5790	5790	0
117	20240718	172700	272409880	5790	5790	5790	5790	0
118	20240718	172600	272409880	5790	5790	5790	5790	0
119	20240718	172500	272409880	5790	5790	5790	5790	0
120	20240718	172400	272409880	5790	5790	5790	5790	0
121	20240718	172300	272409880	5790	5790	5790	5790	0
122	20240718	172200	272409880	5790	5790	5790	5790	1947
123	20240718	172100	272409880	5790	5790	5790	5790	0
124	20240718	172000	272409880	5790	5790	5790	5790	0
125	20240718	171900	272409880	5790	5790	5790	5790	0
126	20240718	171800	272409880	5790	5790	5790	5790	0
127	20240718	171700	272409880	5790	5790	5790	5790	0
128	20240718	171600	272409880	5790	5790	5790	5790	0
129	20240718	171500	272409880	5790	5790	5790	5790	0
130	20240718	171400	272409880	5790	5790	5790	5790	0
131	20240718	171300	272409880	5790	5790	5790	5790	0
132	20240718	171200	272409880	5790	5790	5790	5790	0
133	20240718	171100	272409880	5790	5790	5790	5790	0
134	20240718	171000	272409880	5790	5790	5790	5790	0
135	20240718	170900	272409880	5790	5790	5790	5790	0
136	20240718	170800	272409880	5790	5790	5790	5790	0
137	20240718	170700	272409880	5790	5790	5790	5790	0
138	20240718	170600	272409880	5790	5790	5790	5790	0
139	20240718	170500	272409880	5790	5790	5790	5790	0
140	20240718	170400	272409880	5790	5790	5790	5790	0
141	20240718	170300	272409880	5790	5790	5790	5790	0
142	20240718	170200	272409880	5790	5790	5790	5790	0
143	20240718	170100	272409880	5790	5790	5790	5790	0
144	20240718	170000	272409880	5790	5790	5790	5790	0
145	20240718	165900	272409880	5790	5790	5790	5790	0
146	20240718	165800	272409880	5790	5790	5790	5790	0
147	20240718	165700	272409880	5790	5790	5790	5790	0
148	20240718	165600	272409880	5790	5790	5790	5790	0
149	20240718	165500	272409880	5790	5790	5790	5790	0
150	20240718	165400	272409880	5790	5790	5790	5790	0
151	20240718	165300	272409880	5790	5790	5790	5790	0
152	20240718	165200	272409880	5790	5790	5790	5790	1947
153	20240718	165100	272409880	5790	5790	5790	5790	0
154	20240718	165000	272409880	5790	5790	5790	5790	0
155	20240718	164900	272409880	5790	5790	5790	5790	0
156	20240718	164800	272409880	5790	5790	5790	5790	0
157	20240718	164700	272409880	5790	5790	5790	5790	0
158	20240718	164600	272409880	5790	5790	5790	5790	0
159	20240718	164500	272409880	5790	5790	5790	5790	0
160	20240718	164400	272409880	5790	5790	5790	5790	0
161	20240718	164300	272409880	5790	5790	5790	5790	0
162	20240718	164200	272409880	5790	5790	5790	5790	0
163	20240718	164100	272409880	5790	5790	5790	5790	0
164	20240718	164000	272409880	5790	5790	5790	5790	0
165	20240718	163900	272409880	5790	5790	5790	5790	0
166	20240718	163800	272409880	5790	5790	5790	5790	0
167	20240718	163700	272409880	5790	5790	5790	5790	0
168	20240718	163600	272409880	5790	5790	5790	5790	0
169	20240718	163500	272409880	5790	5790	5790	5790	0
170	20240718	163400	272409880	5790	5790	5790	5790	0
171	20240718	163300	272409880	5790	5790	5790	5790	0
172	20240718	163200	272409880	5790	5790	5790	5790	0
173	20240718	163100	272409880	5790	5790	5790	5790	0
174	20240718	163000	272409880	5790	5790	5790	5790	0
175	20240718	162900	272409880	5790	5790	5790	5790	0
176	20240718	162800	272409880	5790	5790	5790	5790	0
177	20240718	162700	272409880	5790	5790	5790	5790	0
178	20240718	162600	272409880	5790	5790	5790	5790	0
179	20240718	162500	272409880	5790	5790	5790	5790	0
180	20240718	162400	272409880	5790	5790	5790	5790	0
181	20240718	162300	272409880	5790	5790	5790	5790	0
182	20240718	162200	272409880	5790	5790	5790	5790	1947
183	20240718	162100	272409880	5790	5790	5790	5790	0
184	20240718	162000	272409880	5790	5790	5790	5790	0
185	20240718	161900	272409880	5790	5790	5790	5790	0
186	20240718	161800	272409880	5790	5790	5790	5790	0
187	20240718	161700	272409880	5790	5790	5790	5790	0
188	20240718	161600	272409880	5790	5790	5790	5790	0
189	20240718	161500	272409880	5790	5790	5790	5790	0
190	20240718	161400	272409880	5790	5790	5790	5790	0
191	20240718	161300	272409880	5790	5790	5790	5790	0
192	20240718	161200	272409880	5790	5790	5790	5790	0
193	20240718	161100	272409880	5790	5790	5790	5790	0
194	20240718	161000	272409880	5790	5790	5790	5790	0
195	20240718	160900	272409880	5790	5790	5790	5790	0
196	20240718	160800	272409880	5790	5790	5790	5790	0
197	20240718	160700	272409880	5790	5790	5790	5790	0
198	20240718	160600	272409880	5790	5790	5790	5790	0
199	20240718	160500	272409880	5790	5790	5790	5790	0
200	20240718	160400	272409880	5790	5790	5790	5790	0
201	20240718	160300	272409880	5790	5790	5790	5790	0
202	20240718	160200	272409880	5790	5790	5790	5790	0
203	20240718	160100	272409880	5790	5790	5790	5790	0
204	20240718	160000	272409880	5790	5790	5790	5790	0
205	20240718	155900	272409880	5790	5790	5790	5790	0
206	20240718	155800	272409880	5790	5790	5790	5790	0
207	20240718	155700	272409880	5790	5790	5790	5790	0
208	20240718	155600	272409880	5790	5790	5790	5790	0
209	20240718	155500	272409880	5790	5790	5790	5790	0
210	20240718	155400	272409880	5790	5790	5790	5790	0
211	20240718	155300	272409880	5790	5790	5790	5790	0
212	20240718	155200	272409880	5790	5790	5790	5790	1947
213	20240718	155100	272409880	5790	5790	5790	5790	0
214	20240718	155000	272409880	5790	5790	5790	5790	0
215	20240718	154900	272409880	5790	5790	5790	5790	0
216	20240718	154800	272409880	5790	5790	5790	5790	0
217	20240718	154700	272409880	5790	5790	5790	5790	0
218	20240718	154600	272409880	5790	5790	5790	5790	0
219	20240718	154500	272409880	5790	5790	5790	5790	0
220	20240718	154400	272409880	5790	5790	5790	5790	0
221	20240718	154300	272409880	5790	5790	5790	5790	0
222	20240718	154200	272409880	5790	5790	5790	5790	0
223	20240718	154100	272409880	5790	5790	5790	5790	0
224	20240718	154000	272409880	5790	5790	5790	5790	0
225	20240718	153900	272409880	5790	5790	5790	5790	0
226	20240718	153800	272409880	5790	5790	5790	5790	0
227	20240718	153700	272409880	5790	5790	5790	5790	0
228	20240718	153600	272409880	5790	5790	5790	5790	0
229	20240718	153500	272409880	5790	5790	5790	5790	0
230	20240718	153400	272409880	5790	5790	5790	5790	0
231	20240718	153300	272409880	5790	5790	5790	5790	0
232	20240718	153200	272409880	5790	5790	5790	5790	0
233	20240718	153100	272409880	5790	5790	5790	5790	0
234	20240718	153000	272409880	5790	5790	5790	5790	1947
235	20240718	152900	261136750	5790	5790	5790	5790	0
236	20240718	152800	261136750	5790	5790	5790	5790	0
237	20240718	152700	261136750	5790	5790	5790	5790	0
238	20240718	152600	261136750	5790	5790	5790	5790	0
239	20240718	152500	261136750	5790	5790	5790	5790	0
240	20240718	152400	261136750	5790	5790	5790	5790	0
241	20240718	152300	261136750	5790	5790	5790	5790	0
242	20240718	152200	261136750	5790	5790	5790	5790	0
243	20240718	152100	261136750	5790	5790	5790	5790	0
244	20240718	152000	261136750	5790	5790	5790	5790	0
245	20240718	151900	261136750	5790	5780	5790	5780	123
246	20240718	151800	260425770	5790	5770	5790	5770	800
247	20240718	151700	255808030	5770	5750	5770	5750	211
248	20240718	151600	254592560	5750	5750	5750	5750	0
249	20240718	151500	254592560	5750	5750	5750	5750	94
250	20240718	151400	254052060	5770	5770	5770	5740	151
251	20240718	151300	253183810	5770	5770	5770	5770	15
252	20240718	151200	253097260	5770	5770	5770	5770	0
253	20240718	151100	253097260	5770	5770	5770	5770	1
254	20240718	151000	253091490	5770	5770	5770	5770	100
255	20240718	150900	252514490	5770	5770	5770	5770	8
256	20240718	150800	252468330	5770	5770	5770	5770	0
257	20240718	150700	252468330	5770	5750	5770	5740	2207
258	20240718	150600	239796790	5750	5750	5750	5750	0
259	20240718	150500	239796790	5750	5760	5760	5750	1304
260	20240718	150400	232296790	5760	5760	5760	5760	0
261	20240718	150300	232296790	5760	5760	5760	5760	0
262	20240718	150200	232296790	5760	5760	5760	5760	0
263	20240718	150100	232296790	5760	5760	5760	5760	0
264	20240718	150000	232296790	5760	5760	5760	5760	0
265	20240718	145900	232296790	5760	5760	5760	5760	100
266	20240718	145800	231720790	5760	5760	5760	5760	100
267	20240718	145700	231144790	5760	5760	5760	5760	0
268	20240718	145600	231144790	5760	5760	5760	5760	0
269	20240718	145500	231144790	5760	5760	5760	5760	0
270	20240718	145400	231144790	5760	5760	5760	5760	0
271	20240718	145300	231144790	5760	5760	5760	5760	613
272	20240718	145200	227613910	5770	5770	5770	5770	0
273	20240718	145100	227613910	5770	5770	5770	5770	0
274	20240718	145000	227613910	5770	5770	5770	5770	0
275	20240718	144900	227613910	5770	5770	5770	5770	0
276	20240718	144800	227613910	5770	5770	5770	5770	0
277	20240718	144700	227613910	5770	5770	5770	5770	6
278	20240718	144600	227579290	5770	5770	5770	5770	0
279	20240718	144500	227579290	5770	5770	5770	5770	0
280	20240718	144400	227579290	5770	5770	5770	5770	0
281	20240718	144300	227579290	5770	5770	5770	5770	0
282	20240718	144200	227579290	5770	5770	5770	5770	0
283	20240718	144100	227579290	5770	5770	5770	5770	0
284	20240718	144000	227579290	5770	5770	5770	5770	400
285	20240718	143900	225271290	5760	5760	5760	5760	0
286	20240718	143800	225271290	5760	5760	5760	5760	2
287	20240718	143700	225259770	5750	5750	5750	5750	0
288	20240718	143600	225259770	5750	5750	5750	5750	0
289	20240718	143500	225259770	5750	5750	5750	5750	0
290	20240718	143400	225259770	5750	5750	5750	5750	0
291	20240718	143300	225259770	5750	5750	5750	5750	42
292	20240718	143200	225018270	5750	5750	5750	5750	42
293	20240718	143100	224776770	5770	5770	5770	5770	0
294	20240718	143000	224776770	5770	5770	5770	5770	180
295	20240718	142900	223738170	5760	5760	5760	5760	0
296	20240718	142800	223738170	5760	5760	5760	5760	0
297	20240718	142700	223738170	5760	5760	5760	5760	110
298	20240718	142600	223104570	5760	5760	5760	5760	0
299	20240718	142500	223104570	5760	5760	5760	5760	200
300	20240718	142400	221952570	5750	5750	5750	5750	0
301	20240718	142300	221952570	5750	5750	5750	5750	0
302	20240718	142200	221952570	5750	5750	5750	5750	0
303	20240718	142100	221952570	5750	5750	5750	5750	0
304	20240718	142000	221952570	5750	5750	5750	5750	10
305	20240718	141900	221895070	5760	5760	5760	5760	0
306	20240718	141800	221895070	5760	5760	5760	5760	0
307	20240718	141700	221895070	5760	5760	5760	5760	10
308	20240718	141600	221837470	5770	5770	5770	5770	8
309	20240718	141500	221791310	5760	5760	5760	5760	0
310	20240718	141400	221791310	5760	5760	5760	5760	0
311	20240718	141300	221791310	5760	5760	5760	5760	31
312	20240718	141200	221612750	5760	5760	5760	5760	0
313	20240718	141100	221612750	5760	5760	5760	5760	0
314	20240718	141000	221612750	5760	5760	5760	5760	1
315	20240718	140900	221606990	5760	5760	5760	5760	3
316	20240718	140800	221589710	5760	5760	5760	5760	0
317	20240718	140700	221589710	5760	5760	5760	5760	0
318	20240718	140600	221589710	5760	5780	5780	5760	250
319	20240718	140500	220148710	5760	5760	5760	5760	0
320	20240718	140400	220148710	5760	5760	5760	5760	166
321	20240718	140300	219192550	5780	5780	5780	5780	0
322	20240718	140200	219192550	5780	5780	5780	5780	0
323	20240718	140100	219192550	5780	5780	5780	5780	0
324	20240718	140000	219192550	5780	5780	5780	5780	0
325	20240718	135900	219192550	5780	5780	5780	5780	0
326	20240718	135800	219192550	5780	5780	5780	5780	0
327	20240718	135700	219192550	5780	5780	5780	5780	0
328	20240718	135600	219192550	5780	5780	5780	5780	300
329	20240718	135500	217458550	5790	5790	5790	5790	0
330	20240718	135400	217458550	5790	5790	5790	5790	0
331	20240718	135300	217458550	5790	5790	5790	5790	0
332	20240718	135200	217458550	5790	5790	5790	5790	0
333	20240718	135100	217458550	5790	5790	5790	5790	0
334	20240718	135000	217458550	5790	5790	5790	5790	0
335	20240718	134900	217458550	5790	5790	5790	5790	0
336	20240718	134800	217458550	5790	5790	5790	5790	0
337	20240718	134700	217458550	5790	5790	5790	5790	0
338	20240718	134600	217458550	5790	5790	5790	5790	0
339	20240718	134500	217458550	5790	5790	5790	5790	0
340	20240718	134400	217458550	5790	5790	5790	5790	1
341	20240718	134300	217452760	5750	5750	5750	5750	0
342	20240718	134200	217452760	5750	5750	5750	5750	38
343	20240718	134100	217234260	5790	5790	5790	5790	0
344	20240718	134000	217234260	5790	5790	5790	5790	0
345	20240718	133900	217234260	5790	5790	5790	5790	0
346	20240718	133800	217234260	5790	5790	5790	5790	0
347	20240718	133700	217234260	5790	5750	5790	5740	215
348	20240718	133600	215997380	5750	5750	5750	5750	0
349	20240718	133500	215997380	5750	5760	5760	5750	4606
350	20240718	133400	189510230	5760	5770	5770	5760	74
351	20240718	133300	189083970	5790	5790	5790	5790	0
352	20240718	133200	189083970	5790	5790	5790	5790	1
353	20240718	133100	189078180	5770	5770	5770	5770	1
354	20240718	133000	189072410	5770	5770	5770	5770	0
355	20240718	132900	189072410	5770	5770	5770	5770	131
356	20240718	132800	188316540	5790	5790	5790	5790	0
357	20240718	132700	188316540	5790	5790	5790	5790	52
358	20240718	132600	188015460	5760	5760	5760	5760	0
359	20240718	132500	188015460	5760	5760	5760	5760	0
360	20240718	132400	188015460	5760	5760	5760	5760	0
361	20240718	132300	188015460	5760	5760	5760	5760	0
362	20240718	132200	188015460	5760	5770	5790	5760	107
363	20240718	132100	187398940	5790	5790	5790	5790	1
364	20240718	132000	187393150	5790	5790	5790	5790	1
365	20240718	131900	187387360	5790	5790	5790	5790	0
366	20240718	131800	187387360	5790	5770	5790	5760	3552
367	20240718	131700	166916150	5780	5780	5780	5780	300
368	20240718	131600	165182150	5780	5780	5780	5780	0
369	20240718	131500	165182150	5780	5780	5780	5780	100
370	20240718	131400	164604150	5780	5780	5780	5780	485
371	20240718	131300	161800850	5790	5790	5790	5790	18
372	20240718	131200	161696630	5790	5790	5790	5790	50
373	20240718	131100	161407130	5790	5790	5790	5790	0
374	20240718	131000	161407130	5790	5790	5790	5790	0
375	20240718	130900	161407130	5790	5790	5790	5790	10
376	20240718	130800	161349230	5790	5790	5790	5790	200
377	20240718	130700	160191230	5790	5790	5790	5790	0
378	20240718	130600	160191230	5790	5790	5790	5790	0
379	20240718	130500	160191230	5790	5790	5790	5790	0
380	20240718	130400	160191230	5790	5790	5790	5790	0
381	20240718	130300	160191230	5790	5790	5790	5790	10
382	20240718	130200	160133330	5790	5790	5790	5790	0
383	20240718	130100	160133330	5790	5790	5790	5790	100
384	20240718	130000	159554330	5790	5790	5790	5790	100
385	20240718	125900	158975330	5790	5790	5790	5790	100
386	20240718	125800	158396330	5800	5800	5800	5800	0
387	20240718	125700	158396330	5800	5800	5800	5800	0
388	20240718	125600	158396330	5800	5800	5800	5800	0
389	20240718	125500	158396330	5800	5800	5800	5800	0
390	20240718	125400	158396330	5800	5800	5800	5800	0
391	20240718	125300	158396330	5800	5800	5800	5800	0
392	20240718	125200	158396330	5800	5800	5800	5800	1
393	20240718	125100	158390530	5800	5800	5800	5800	0
394	20240718	125000	158390530	5800	5800	5800	5800	0
395	20240718	124900	158390530	5800	5800	5800	5800	0
396	20240718	124800	158390530	5800	5800	5800	5800	1
397	20240718	124700	158384730	5780	5780	5780	5780	0
398	20240718	124600	158384730	5780	5790	5790	5780	1152
399	20240718	124500	151725430	5780	5780	5780	5780	0
400	20240718	124400	151725430	5780	5780	5780	5780	157
401	20240718	124300	150817970	5800	5800	5800	5800	0
402	20240718	124200	150817970	5800	5790	5800	5790	113
403	20240718	124100	150163570	5790	5790	5790	5790	0
404	20240718	124000	150163570	5790	5790	5790	5790	73
405	20240718	123900	149740900	5790	5790	5790	5790	3
406	20240718	123800	149723530	5790	5790	5790	5790	102
407	20240718	123700	149132950	5800	5800	5800	5800	0
408	20240718	123600	149132950	5800	5800	5800	5800	0
409	20240718	123500	149132950	5800	5800	5800	5800	0
410	20240718	123400	149132950	5800	5800	5800	5800	0
411	20240718	123300	149132950	5800	5800	5800	5800	0
412	20240718	123200	149132950	5800	5800	5800	5800	200
413	20240718	123100	147972950	5780	5780	5780	5780	0
414	20240718	123000	147972950	5780	5780	5780	5780	0
415	20240718	122900	147972950	5780	5800	5800	5780	175
416	20240718	122800	146961430	5780	5780	5780	5780	0
417	20240718	122700	146961430	5780	5780	5780	5780	0
418	20240718	122600	146961430	5780	5780	5780	5780	0
419	20240718	122500	146961430	5780	5780	5780	5780	150
420	20240718	122400	146094430	5790	5790	5790	5790	0
421	20240718	122300	146094430	5790	5790	5790	5790	0
422	20240718	122200	146094430	5790	5790	5790	5790	0
423	20240718	122100	146094430	5790	5790	5790	5790	263
424	20240718	122000	144571660	5790	5790	5790	5790	6
425	20240718	121900	144536920	5790	5790	5790	5790	0
426	20240718	121800	144536920	5790	5790	5790	5790	0
427	20240718	121700	144536920	5790	5790	5790	5790	0
428	20240718	121600	144536920	5790	5790	5790	5790	200
429	20240718	121500	143378920	5780	5780	5780	5780	0
430	20240718	121400	143378920	5780	5780	5780	5780	34
431	20240718	121300	143182400	5780	5790	5790	5780	453
432	20240718	121200	140561970	5800	5800	5800	5800	0
433	20240718	121100	140561970	5800	5800	5800	5800	348
434	20240718	121000	138543570	5810	5810	5810	5810	0
435	20240718	120900	138543570	5810	5810	5810	5810	0
436	20240718	120800	138543570	5810	5810	5810	5810	0
437	20240718	120700	138543570	5810	5810	5810	5810	10
438	20240718	120600	138485470	5810	5810	5810	5810	0
439	20240718	120500	138485470	5810	5810	5810	5810	0
440	20240718	120400	138485470	5810	5810	5810	5810	0
441	20240718	120300	138485470	5810	5810	5810	5810	0
442	20240718	120200	138485470	5810	5810	5810	5810	0
443	20240718	120100	138485470	5810	5810	5810	5810	0
444	20240718	120000	138485470	5810	5810	5810	5810	0
445	20240718	115900	138485470	5810	5810	5810	5810	0
446	20240718	115800	138485470	5810	5810	5810	5810	0
447	20240718	115700	138485470	5810	5810	5810	5810	0
448	20240718	115600	138485470	5810	5810	5810	5810	166
449	20240718	115500	137521010	5800	5800	5800	5800	0
450	20240718	115400	137521010	5800	5800	5800	5800	0
451	20240718	115300	137521010	5800	5800	5800	5800	0
452	20240718	115200	137521010	5800	5800	5800	5800	0
453	20240718	115100	137521010	5800	5800	5800	5800	0
454	20240718	115000	137521010	5800	5800	5800	5800	20
455	20240718	114900	137405010	5830	5830	5830	5830	0
456	20240718	114800	137405010	5830	5830	5830	5830	0
457	20240718	114700	137405010	5830	5830	5830	5830	0
458	20240718	114600	137405010	5830	5830	5830	5830	115
459	20240718	114500	136734560	5800	5800	5800	5800	0
460	20240718	114400	136734560	5800	5800	5800	5800	33
461	20240718	114300	136543160	5800	5800	5800	5800	0
462	20240718	114200	136543160	5800	5800	5800	5800	0
463	20240718	114100	136543160	5800	5800	5800	5800	0
464	20240718	114000	136543160	5800	5800	5800	5800	0
465	20240718	113900	136543160	5800	5800	5800	5800	0
466	20240718	113800	136543160	5800	5800	5800	5800	0
467	20240718	113700	136543160	5800	5800	5800	5800	0
468	20240718	113600	136543160	5800	5800	5800	5800	0
469	20240718	113500	136543160	5800	5800	5800	5800	0
470	20240718	113400	136543160	5800	5800	5800	5800	0
471	20240718	113300	136543160	5800	5800	5800	5800	481
472	20240718	113200	133753360	5800	5800	5800	5800	0
473	20240718	113100	133753360	5800	5800	5800	5800	0
474	20240718	113000	133753360	5800	5800	5800	5800	0
475	20240718	112900	133753360	5800	5800	5800	5800	0
476	20240718	112800	133753360	5800	5800	5800	5800	0
477	20240718	112700	133753360	5800	5800	5800	5800	0
478	20240718	112600	133753360	5800	5800	5800	5800	0
479	20240718	112500	133753360	5800	5800	5800	5800	0
480	20240718	112400	133753360	5800	5810	5810	5800	677
481	20240718	112300	129824760	5810	5810	5810	5810	500
482	20240718	112200	126919760	5800	5800	5800	5800	0
483	20240718	112100	126919760	5800	5800	5800	5800	100
484	20240718	112000	126339760	5800	5800	5800	5800	396
485	20240718	111900	124042960	5800	5800	5800	5800	1
486	20240718	111800	124037160	5790	5790	5790	5790	0
487	20240718	111700	124037160	5790	5790	5790	5790	0
488	20240718	111600	124037160	5790	5790	5790	5790	0
489	20240718	111500	124037160	5790	5790	5790	5790	34
490	20240718	111400	123840300	5790	5790	5790	5790	0
491	20240718	111300	123840300	5790	5790	5790	5790	0
492	20240718	111200	123840300	5790	5790	5790	5790	0
493	20240718	111100	123840300	5790	5790	5790	5790	210
494	20240718	111000	122624400	5780	5800	5800	5780	623
495	20240718	110900	119021360	5840	5840	5840	5840	0
496	20240718	110800	119021360	5840	5840	5840	5840	879
497	20240718	110700	113888000	5850	5850	5850	5850	0
498	20240718	110600	113888000	5850	5790	5850	5790	720
499	20240718	110500	109704370	5790	5790	5790	5790	0
500	20240718	110400	109704370	5790	5790	5790	5790	10
501	20240718	110300	109646470	5790	5800	5800	5790	663
502	20240718	110200	105807220	5800	5800	5800	5800	0
503	20240718	110100	105807220	5800	5800	5800	5800	0
504	20240718	110000	105807220	5800	5800	5800	5800	0
505	20240718	105900	105807220	5800	5810	5810	5800	918
506	20240718	105800	100482320	5810	5830	5830	5810	52
507	20240718	105700	100180160	5810	5810	5810	5810	0
508	20240718	105600	100180160	5810	5810	5810	5810	0
509	20240718	105500	100180160	5810	5810	5810	5810	0
510	20240718	105400	100180160	5810	5810	5810	5810	0
511	20240718	105300	100180160	5810	5810	5810	5810	402
512	20240718	105200	97844540	5820	5820	5820	5820	0
513	20240718	105100	97844540	5820	5820	5820	5820	0
514	20240718	105000	97844540	5820	5820	5820	5820	0
515	20240718	104900	97844540	5820	5820	5820	5820	0
516	20240718	104800	97844540	5820	5820	5820	5820	0
517	20240718	104700	97844540	5820	5820	5820	5820	0
518	20240718	104600	97844540	5820	5820	5820	5820	100
519	20240718	104500	97262540	5820	5820	5820	5820	100
520	20240718	104400	96680540	5800	5800	5800	5800	0
521	20240718	104300	96680540	5800	5800	5800	5800	0
522	20240718	104200	96680540	5800	5800	5800	5800	77
523	20240718	104100	96233940	5800	5800	5800	5800	0
524	20240718	104000	96233940	5800	5800	5800	5800	0
525	20240718	103900	96233940	5800	5800	5800	5800	0
526	20240718	103800	96233940	5800	5800	5800	5800	1
527	20240718	103700	96228140	5800	5800	5800	5800	0
528	20240718	103600	96228140	5800	5800	5800	5800	115
529	20240718	103500	95561140	5800	5800	5800	5800	0
530	20240718	103400	95561140	5800	5800	5800	5800	80
531	20240718	103300	95097140	5800	5800	5800	5800	0
532	20240718	103200	95097140	5800	5800	5800	5800	33
533	20240718	103100	94905740	5800	5810	5810	5800	1037
534	20240718	103000	88890640	5810	5810	5810	5810	5
535	20240718	102900	88861590	5820	5820	5820	5820	2
536	20240718	102800	88849950	5810	5810	5810	5810	33
537	20240718	102700	88658220	5810	5810	5810	5810	0
538	20240718	102600	88658220	5810	5810	5810	5810	0
539	20240718	102500	88658220	5810	5810	5810	5810	0
540	20240718	102400	88658220	5810	5810	5810	5810	0
541	20240718	102300	88658220	5810	5810	5810	5810	10
542	20240718	102200	88600120	5810	5810	5810	5810	20
543	20240718	102100	88483920	5810	5810	5810	5810	12
544	20240718	102000	88414200	5830	5830	5830	5830	0
545	20240718	101900	88414200	5830	5830	5830	5830	0
546	20240718	101800	88414200	5830	5830	5830	5830	0
547	20240718	101700	88414200	5830	5830	5830	5830	1
548	20240718	101600	88408370	5810	5810	5810	5810	0
549	20240718	101500	88408370	5810	5830	5830	5810	247
550	20240718	101400	86973280	5810	5810	5810	5810	0
551	20240718	101300	86973280	5810	5810	5810	5810	0
552	20240718	101200	86973280	5810	5810	5810	5810	0
553	20240718	101100	86973280	5810	5810	5810	5810	0
554	20240718	101000	86973280	5810	5810	5810	5810	0
555	20240718	100900	86973280	5810	5810	5810	5810	0
556	20240718	100800	86973280	5810	5810	5810	5810	37
557	20240718	100700	86758310	5820	5820	5820	5820	20
558	20240718	100600	86641910	5820	5820	5820	5820	52
559	20240718	100500	86339270	5810	5810	5810	5810	21
560	20240718	100400	86217260	5810	5810	5810	5810	0
561	20240718	100300	86217260	5810	5820	5820	5810	789
562	20240718	100200	81630160	5850	5850	5850	5850	2
563	20240718	100100	81618460	5850	5840	5850	5840	9
564	20240718	100000	81565830	5860	5860	5860	5860	4
565	20240718	095900	81542390	5820	5820	5820	5820	0
566	20240718	095800	81542390	5820	5820	5820	5820	0
567	20240718	095700	81542390	5820	5840	5870	5820	1001
568	20240718	095600	75703760	5840	5840	5840	5840	0
569	20240718	095500	75703760	5840	5870	5870	5840	42
570	20240718	095400	75458420	5840	5840	5840	5840	0
571	20240718	095300	75458420	5840	5840	5840	5840	0
572	20240718	095200	75458420	5840	5840	5840	5840	0
573	20240718	095100	75458420	5840	5840	5840	5840	0
574	20240718	095000	75458420	5840	5850	5850	5840	3
575	20240718	094900	75440890	5840	5840	5840	5840	0
576	20240718	094800	75440890	5840	5840	5840	5840	47
577	20240718	094700	75166410	5840	5840	5840	5840	0
578	20240718	094600	75166410	5840	5840	5840	5840	171
579	20240718	094500	74167770	5840	5840	5840	5840	340
580	20240718	094400	72182170	5850	5850	5850	5850	0
581	20240718	094300	72182170	5850	5850	5850	5850	0
582	20240718	094200	72182170	5850	5850	5850	5850	0
583	20240718	094100	72182170	5850	5850	5850	5850	700
584	20240718	094000	68087170	5860	5860	5860	5860	0
585	20240718	093900	68087170	5860	5860	5860	5860	0
586	20240718	093800	68087170	5860	5860	5860	5860	0
587	20240718	093700	68087170	5860	5860	5860	5860	0
588	20240718	093600	68087170	5860	5860	5860	5860	0
589	20240718	093500	68087170	5860	5860	5860	5860	0
590	20240718	093400	68087170	5860	5860	5860	5860	264
591	20240718	093300	66540130	5850	5850	5850	5850	15
592	20240718	093200	66452380	5840	5840	5840	5840	0
593	20240718	093100	66452380	5840	5840	5840	5840	0
594	20240718	093000	66452380	5840	5840	5840	5840	250
595	20240718	092900	64992380	5860	5860	5860	5860	27
596	20240718	092800	64834160	5860	5860	5860	5860	0
597	20240718	092700	64834160	5860	5860	5860	5860	7
598	20240718	092600	64793140	5860	5860	5860	5860	0
599	20240718	092500	64793140	5860	5860	5860	5860	0
600	20240718	092400	64793140	5860	5860	5860	5860	3
601	20240718	092300	64775560	5860	5860	5860	5860	0
602	20240718	092200	64775560	5860	5860	5860	5860	0
603	20240718	092100	64775560	5860	5860	5860	5860	0
604	20240718	092000	64775560	5860	5860	5860	5860	0
605	20240718	091900	64775560	5860	5860	5860	5860	220
606	20240718	091800	63486360	5850	5860	5860	5850	323
607	20240718	091700	61596340	5860	5860	5860	5860	100
608	20240718	091600	61010340	5860	5860	5860	5860	0
609	20240718	091500	61010340	5860	5860	5860	5860	150
610	20240718	091400	60131340	5860	5860	5860	5860	100
611	20240718	091300	59545340	5850	5850	5850	5850	236
612	20240718	091200	58164740	5850	5830	5850	5830	1047
613	20240718	091100	52058600	5830	5830	5830	5830	0
614	20240718	091000	52058600	5830	5830	5830	5830	279
615	20240718	090900	50432030	5830	5820	5830	5820	1161
616	20240718	090800	43674660	5790	5790	5790	5790	36
617	20240718	090700	43466220	5810	5800	5820	5780	2686
618	20240718	090600	27891480	5840	5840	5840	5840	0
619	20240718	090500	27891480	5840	5840	5840	5790	305
620	20240718	090400	26116450	5850	5840	5850	5840	400
621	20240718	090300	23778450	5840	5810	5840	5790	564
622	20240718	090200	20507170	5810	5810	5810	5810	289
623	20240718	090100	18828080	5870	5910	5910	5810	2061
624	20240718	090000	6827690	5860	5970	5970	5860	1152