KissMeData/005720/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184500	759714625	4655	4655	4655	4655	3272
3	20240718	184400	759714625	4655	4655	4655	4655	0
4	20240718	184300	759714625	4655	4655	4655	4655	0
5	20240718	184200	759714625	4655	4655	4655	4655	0
6	20240718	184100	759714625	4655	4655	4655	4655	0
7	20240718	184000	759714625	4655	4655	4655	4655	0
8	20240718	183900	759714625	4655	4655	4655	4655	0
9	20240718	183800	759714625	4655	4655	4655	4655	0
10	20240718	183700	759714625	4655	4655	4655	4655	0
11	20240718	183600	759714625	4655	4655	4655	4655	0
12	20240718	183500	759714625	4655	4655	4655	4655	0
13	20240718	183400	759714625	4655	4655	4655	4655	0
14	20240718	183300	759714625	4655	4655	4655	4655	0
15	20240718	183200	759714625	4655	4655	4655	4655	0
16	20240718	183100	759714625	4655	4655	4655	4655	0
17	20240718	183000	759714625	4655	4655	4655	4655	0
18	20240718	182900	759714625	4655	4655	4655	4655	0
19	20240718	182800	759714625	4655	4655	4655	4655	0
20	20240718	182700	759714625	4655	4655	4655	4655	0
21	20240718	182600	759714625	4655	4655	4655	4655	0
22	20240718	182500	759714625	4655	4655	4655	4655	0
23	20240718	182400	759714625	4655	4655	4655	4655	0
24	20240718	182300	759714625	4655	4655	4655	4655	0
25	20240718	182200	759714625	4655	4655	4655	4655	0
26	20240718	182100	759714625	4655	4655	4655	4655	0
27	20240718	182000	759714625	4655	4655	4655	4655	0
28	20240718	181900	759714625	4655	4655	4655	4655	0
29	20240718	181800	759714625	4655	4655	4655	4655	0
30	20240718	181700	759714625	4655	4655	4655	4655	0
31	20240718	181600	759714625	4655	4655	4655	4655	0
32	20240718	181500	759714625	4655	4655	4655	4655	3272
33	20240718	181400	759714625	4655	4655	4655	4655	0
34	20240718	181300	759714625	4655	4655	4655	4655	0
35	20240718	181200	759714625	4655	4655	4655	4655	0
36	20240718	181100	759714625	4655	4655	4655	4655	0
37	20240718	181000	759714625	4655	4655	4655	4655	0
38	20240718	180900	759714625	4655	4655	4655	4655	0
39	20240718	180800	759714625	4655	4655	4655	4655	0
40	20240718	180700	759714625	4655	4655	4655	4655	0
41	20240718	180600	759714625	4655	4655	4655	4655	0
42	20240718	180500	759714625	4655	4655	4655	4655	0
43	20240718	180400	759714625	4655	4655	4655	4655	0
44	20240718	180300	759714625	4655	4655	4655	4655	0
45	20240718	180200	759714625	4655	4655	4655	4655	0
46	20240718	180100	759714625	4655	4655	4655	4655	0
47	20240718	180000	759714625	4655	4655	4655	4655	0
48	20240718	175900	759714625	4655	4655	4655	4655	0
49	20240718	175800	759714625	4655	4655	4655	4655	0
50	20240718	175700	759714625	4655	4655	4655	4655	0
51	20240718	175600	759714625	4655	4655	4655	4655	0
52	20240718	175500	759714625	4655	4655	4655	4655	0
53	20240718	175400	759714625	4655	4655	4655	4655	0
54	20240718	175300	759714625	4655	4655	4655	4655	0
55	20240718	175200	759714625	4655	4655	4655	4655	0
56	20240718	175100	759714625	4655	4655	4655	4655	0
57	20240718	175000	759714625	4655	4655	4655	4655	0
58	20240718	174900	759714625	4655	4655	4655	4655	0
59	20240718	174800	759714625	4655	4655	4655	4655	0
60	20240718	174700	759714625	4655	4655	4655	4655	0
61	20240718	174600	759714625	4655	4655	4655	4655	0
62	20240718	174500	759714625	4655	4655	4655	4655	3272
63	20240718	174400	759714625	4655	4655	4655	4655	0
64	20240718	174300	759714625	4655	4655	4655	4655	0
65	20240718	174200	759714625	4655	4655	4655	4655	0
66	20240718	174100	759714625	4655	4655	4655	4655	0
67	20240718	174000	759714625	4655	4655	4655	4655	0
68	20240718	173900	759714625	4655	4655	4655	4655	0
69	20240718	173800	759714625	4655	4655	4655	4655	0
70	20240718	173700	759714625	4655	4655	4655	4655	0
71	20240718	173600	759714625	4655	4655	4655	4655	0
72	20240718	173500	759714625	4655	4655	4655	4655	0
73	20240718	173400	759714625	4655	4655	4655	4655	0
74	20240718	173300	759714625	4655	4655	4655	4655	0
75	20240718	173200	759714625	4655	4655	4655	4655	0
76	20240718	173100	759714625	4655	4655	4655	4655	0
77	20240718	173000	759714625	4655	4655	4655	4655	0
78	20240718	172900	759714625	4655	4655	4655	4655	0
79	20240718	172800	759714625	4655	4655	4655	4655	0
80	20240718	172700	759714625	4655	4655	4655	4655	0
81	20240718	172600	759714625	4655	4655	4655	4655	0
82	20240718	172500	759714625	4655	4655	4655	4655	0
83	20240718	172400	759714625	4655	4655	4655	4655	0
84	20240718	172300	759714625	4655	4655	4655	4655	0
85	20240718	172200	759714625	4655	4655	4655	4655	0
86	20240718	172100	759714625	4655	4655	4655	4655	0
87	20240718	172000	759714625	4655	4655	4655	4655	0
88	20240718	171900	759714625	4655	4655	4655	4655	0
89	20240718	171800	759714625	4655	4655	4655	4655	0
90	20240718	171700	759714625	4655	4655	4655	4655	0
91	20240718	171600	759714625	4655	4655	4655	4655	0
92	20240718	171500	759714625	4655	4655	4655	4655	3272
93	20240718	171400	759714625	4655	4655	4655	4655	0
94	20240718	171300	759714625	4655	4655	4655	4655	0
95	20240718	171200	759714625	4655	4655	4655	4655	0
96	20240718	171100	759714625	4655	4655	4655	4655	0
97	20240718	171000	759714625	4655	4655	4655	4655	0
98	20240718	170900	759714625	4655	4655	4655	4655	0
99	20240718	170800	759714625	4655	4655	4655	4655	0
100	20240718	170700	759714625	4655	4655	4655	4655	0
101	20240718	170600	759714625	4655	4655	4655	4655	0
102	20240718	170500	759714625	4655	4655	4655	4655	0
103	20240718	170400	759714625	4655	4655	4655	4655	0
104	20240718	170300	759714625	4655	4655	4655	4655	0
105	20240718	170200	759714625	4655	4655	4655	4655	0
106	20240718	170100	759714625	4655	4655	4655	4655	0
107	20240718	170000	759714625	4655	4655	4655	4655	0
108	20240718	165900	759714625	4655	4655	4655	4655	0
109	20240718	165800	759714625	4655	4655	4655	4655	0
110	20240718	165700	759714625	4655	4655	4655	4655	0
111	20240718	165600	759714625	4655	4655	4655	4655	0
112	20240718	165500	759714625	4655	4655	4655	4655	0
113	20240718	165400	759714625	4655	4655	4655	4655	0
114	20240718	165300	759714625	4655	4655	4655	4655	0
115	20240718	165200	759714625	4655	4655	4655	4655	0
116	20240718	165100	759714625	4655	4655	4655	4655	0
117	20240718	165000	759714625	4655	4655	4655	4655	0
118	20240718	164900	759714625	4655	4655	4655	4655	0
119	20240718	164800	759714625	4655	4655	4655	4655	0
120	20240718	164700	759714625	4655	4655	4655	4655	0
121	20240718	164600	759714625	4655	4655	4655	4655	0
122	20240718	164500	759714625	4655	4655	4655	4655	3272
123	20240718	164400	759714625	4655	4655	4655	4655	0
124	20240718	164300	759714625	4655	4655	4655	4655	0
125	20240718	164200	759714625	4655	4655	4655	4655	0
126	20240718	164100	759714625	4655	4655	4655	4655	0
127	20240718	164000	759714625	4655	4655	4655	4655	0
128	20240718	163900	759714625	4655	4655	4655	4655	0
129	20240718	163800	759714625	4655	4655	4655	4655	0
130	20240718	163700	759714625	4655	4655	4655	4655	0
131	20240718	163600	759714625	4655	4655	4655	4655	0
132	20240718	163500	759714625	4655	4655	4655	4655	0
133	20240718	163400	759714625	4655	4655	4655	4655	0
134	20240718	163300	759714625	4655	4655	4655	4655	0
135	20240718	163200	759714625	4655	4655	4655	4655	0
136	20240718	163100	759714625	4655	4655	4655	4655	0
137	20240718	163000	759714625	4655	4655	4655	4655	0
138	20240718	162900	759714625	4655	4655	4655	4655	0
139	20240718	162800	759714625	4655	4655	4655	4655	0
140	20240718	162700	759714625	4655	4655	4655	4655	0
141	20240718	162600	759714625	4655	4655	4655	4655	0
142	20240718	162500	759714625	4655	4655	4655	4655	0
143	20240718	162400	759714625	4655	4655	4655	4655	0
144	20240718	162300	759714625	4655	4655	4655	4655	0
145	20240718	162200	759714625	4655	4655	4655	4655	0
146	20240718	162100	759714625	4655	4655	4655	4655	0
147	20240718	162000	759714625	4655	4655	4655	4655	0
148	20240718	161900	759714625	4655	4655	4655	4655	0
149	20240718	161800	759714625	4655	4655	4655	4655	0
150	20240718	161700	759714625	4655	4655	4655	4655	0
151	20240718	161600	759714625	4655	4655	4655	4655	0
152	20240718	161500	759714625	4655	4655	4655	4655	3272
153	20240718	161400	759714625	4655	4655	4655	4655	0
154	20240718	161300	759714625	4655	4655	4655	4655	0
155	20240718	161200	759714625	4655	4655	4655	4655	0
156	20240718	161100	759714625	4655	4655	4655	4655	0
157	20240718	161000	759714625	4655	4655	4655	4655	0
158	20240718	160900	759714625	4655	4655	4655	4655	0
159	20240718	160800	759714625	4655	4655	4655	4655	0
160	20240718	160700	759714625	4655	4655	4655	4655	0
161	20240718	160600	759714625	4655	4655	4655	4655	0
162	20240718	160500	759714625	4655	4655	4655	4655	0
163	20240718	160400	759714625	4655	4655	4655	4655	0
164	20240718	160300	759714625	4655	4655	4655	4655	0
165	20240718	160200	759714625	4655	4655	4655	4655	0
166	20240718	160100	759714625	4655	4655	4655	4655	0
167	20240718	160000	759714625	4655	4655	4655	4655	0
168	20240718	155900	759714625	4655	4655	4655	4655	0
169	20240718	155800	759714625	4655	4655	4655	4655	0
170	20240718	155700	759714625	4655	4655	4655	4655	0
171	20240718	155600	759714625	4655	4655	4655	4655	0
172	20240718	155500	759714625	4655	4655	4655	4655	0
173	20240718	155400	759714625	4655	4655	4655	4655	0
174	20240718	155300	759714625	4655	4655	4655	4655	0
175	20240718	155200	759714625	4655	4655	4655	4655	0
176	20240718	155100	759714625	4655	4655	4655	4655	0
177	20240718	155000	759714625	4655	4655	4655	4655	0
178	20240718	154900	759714625	4655	4655	4655	4655	0
179	20240718	154800	759714625	4655	4655	4655	4655	0
180	20240718	154700	759714625	4655	4655	4655	4655	0
181	20240718	154600	759714625	4655	4655	4655	4655	0
182	20240718	154500	759714625	4655	4655	4655	4655	3272
183	20240718	154400	759714625	4655	4655	4655	4655	0
184	20240718	154300	759714625	4655	4655	4655	4655	0
185	20240718	154200	759714625	4655	4655	4655	4655	0
186	20240718	154100	759714625	4655	4655	4655	4655	0
187	20240718	154000	759714625	4655	4655	4655	4655	0
188	20240718	153900	759714625	4655	4655	4655	4655	0
189	20240718	153800	759714625	4655	4655	4655	4655	0
190	20240718	153700	759714625	4655	4655	4655	4655	0
191	20240718	153600	759714625	4655	4655	4655	4655	0
192	20240718	153500	759714625	4655	4655	4655	4655	0
193	20240718	153400	759714625	4655	4655	4655	4655	0
194	20240718	153300	759714625	4655	4655	4655	4655	0
195	20240718	153200	759714625	4655	4655	4655	4655	0
196	20240718	153100	759714625	4655	4655	4655	4655	0
197	20240718	153000	759714625	4655	4655	4655	4655	3272
198	20240718	152900	744483465	4665	4665	4665	4665	0
199	20240718	152800	744483465	4665	4665	4665	4665	0
200	20240718	152700	744483465	4665	4665	4665	4665	0
201	20240718	152600	744483465	4665	4665	4665	4665	0
202	20240718	152500	744483465	4665	4665	4665	4665	0
203	20240718	152400	744483465	4665	4665	4665	4665	0
204	20240718	152300	744483465	4665	4665	4665	4665	0
205	20240718	152200	744483465	4665	4665	4665	4665	0
206	20240718	152100	744483465	4665	4665	4665	4665	0
207	20240718	152000	744483465	4665	4665	4665	4665	0
208	20240718	151900	744483465	4665	4665	4670	4665	47
209	20240718	151800	744264205	4670	4670	4670	4670	114
210	20240718	151700	743731825	4670	4670	4670	4670	1
211	20240718	151600	743727155	4665	4665	4665	4665	20
212	20240718	151500	743633855	4660	4660	4660	4660	0
213	20240718	151400	743633855	4660	4660	4660	4660	0
214	20240718	151300	743633855	4660	4660	4660	4660	0
215	20240718	151200	743633855	4660	4660	4660	4660	10
216	20240718	151100	743587255	4670	4665	4670	4665	13429
217	20240718	151000	680940825	4670	4670	4670	4670	1
218	20240718	150900	680936155	4670	4670	4670	4670	0
219	20240718	150800	680936155	4670	4670	4670	4670	1
220	20240718	150700	680931485	4670	4670	4670	4670	0
221	20240718	150600	680931485	4670	4670	4670	4670	0
222	20240718	150500	680931485	4670	4670	4670	4670	30
223	20240718	150400	680791385	4655	4655	4655	4655	0
224	20240718	150300	680791385	4655	4655	4655	4655	44
225	20240718	150200	680586565	4660	4660	4660	4660	0
226	20240718	150100	680586565	4660	4660	4660	4660	0
227	20240718	150000	680586565	4660	4660	4660	4660	0
228	20240718	145900	680586565	4660	4660	4660	4660	0
229	20240718	145800	680586565	4660	4660	4660	4660	0
230	20240718	145700	680586565	4660	4660	4660	4660	0
231	20240718	145600	680586565	4660	4660	4660	4660	0
232	20240718	145500	680586565	4660	4660	4660	4660	0
233	20240718	145400	680586565	4660	4660	4660	4660	0
234	20240718	145300	680586565	4660	4660	4660	4660	0
235	20240718	145200	680586565	4660	4660	4660	4660	0
236	20240718	145100	680586565	4660	4660	4660	4660	0
237	20240718	145000	680586565	4660	4660	4660	4660	0
238	20240718	144900	680586565	4660	4660	4660	4660	0
239	20240718	144800	680586565	4660	4660	4660	4660	0
240	20240718	144700	680586565	4660	4665	4665	4660	31500
241	20240718	144600	533721565	4670	4675	4675	4670	15429
242	20240718	144500	461650570	4680	4680	4680	4680	23979
243	20240718	144400	349428850	4690	4690	4690	4690	0
244	20240718	144300	349428850	4690	4685	4690	4685	1318
245	20240718	144200	343253485	4685	4685	4685	4685	0
246	20240718	144100	343253485	4685	4685	4685	4685	2
247	20240718	144000	343244115	4685	4685	4685	4685	15
248	20240718	143900	343173840	4685	4685	4685	4685	0
249	20240718	143800	343173840	4685	4685	4685	4685	0
250	20240718	143700	343173840	4685	4685	4685	4685	0
251	20240718	143600	343173840	4685	4685	4685	4685	0
252	20240718	143500	343173840	4685	4685	4685	4685	0
253	20240718	143400	343173840	4685	4685	4685	4685	0
254	20240718	143300	343173840	4685	4685	4685	4685	0
255	20240718	143200	343173840	4685	4685	4685	4685	10
256	20240718	143100	343126990	4685	4680	4685	4680	12
257	20240718	143000	343070775	4685	4685	4685	4685	0
258	20240718	142900	343070775	4685	4685	4685	4685	0
259	20240718	142800	343070775	4685	4685	4685	4685	0
260	20240718	142700	343070775	4685	4685	4685	4685	6
261	20240718	142600	343042665	4685	4685	4685	4685	0
262	20240718	142500	343042665	4685	4685	4685	4685	0
263	20240718	142400	343042665	4685	4685	4685	4685	0
264	20240718	142300	343042665	4685	4685	4685	4685	0
265	20240718	142200	343042665	4685	4685	4685	4685	15
266	20240718	142100	342972390	4675	4675	4675	4675	0
267	20240718	142000	342972390	4675	4670	4675	4670	1669
268	20240718	141900	335172820	4670	4670	4670	4670	30
269	20240718	141800	335032720	4675	4675	4675	4675	0
270	20240718	141700	335032720	4675	4675	4675	4675	1
271	20240718	141600	335028045	4675	4675	4675	4675	0
272	20240718	141500	335028045	4675	4675	4675	4675	0
273	20240718	141400	335028045	4675	4675	4675	4675	0
274	20240718	141300	335028045	4675	4675	4675	4675	11
275	20240718	141200	334976620	4675	4675	4675	4675	0
276	20240718	141100	334976620	4675	4675	4675	4675	0
277	20240718	141000	334976620	4675	4675	4675	4675	0
278	20240718	140900	334976620	4675	4670	4675	4670	33
279	20240718	140800	334822395	4670	4670	4670	4670	0
280	20240718	140700	334822395	4670	4670	4670	4670	0
281	20240718	140600	334822395	4670	4670	4670	4670	200
282	20240718	140500	333888395	4675	4675	4675	4675	0
283	20240718	140400	333888395	4675	4675	4675	4675	2
284	20240718	140300	333879045	4675	4675	4675	4675	0
285	20240718	140200	333879045	4675	4675	4675	4675	5
286	20240718	140100	333855670	4665	4665	4665	4665	0
287	20240718	140000	333855670	4665	4665	4665	4665	0
288	20240718	135900	333855670	4665	4665	4670	4665	283
289	20240718	135800	332534650	4665	4675	4675	4665	8916
290	20240718	135700	290862940	4675	4675	4675	4675	0
291	20240718	135600	290862940	4675	4675	4675	4675	135
292	20240718	135500	290231815	4675	4675	4675	4675	0
293	20240718	135400	290231815	4675	4675	4675	4675	0
294	20240718	135300	290231815	4675	4675	4675	4675	170
295	20240718	135200	289437065	4675	4675	4675	4675	0
296	20240718	135100	289437065	4675	4675	4675	4675	0
297	20240718	135000	289437065	4675	4675	4675	4675	127
298	20240718	134900	288843340	4675	4675	4675	4675	0
299	20240718	134800	288843340	4675	4675	4675	4675	0
300	20240718	134700	288843340	4675	4675	4675	4675	106
301	20240718	134600	288347790	4675	4675	4675	4675	0
302	20240718	134500	288347790	4675	4675	4675	4675	0
303	20240718	134400	288347790	4675	4675	4675	4675	90
304	20240718	134300	287927040	4675	4675	4675	4675	70
305	20240718	134200	287599790	4675	4675	4675	4675	0
306	20240718	134100	287599790	4675	4675	4675	4675	111
307	20240718	134000	287080865	4680	4680	4680	4680	2
308	20240718	133900	287071505	4675	4675	4675	4675	34
309	20240718	133800	286912555	4675	4675	4675	4675	97
310	20240718	133700	286459080	4675	4675	4675	4675	0
311	20240718	133600	286459080	4675	4675	4675	4675	0
312	20240718	133500	286459080	4675	4675	4675	4675	62
313	20240718	133400	286169230	4675	4675	4675	4675	0
314	20240718	133300	286169230	4675	4675	4675	4675	0
315	20240718	133200	286169230	4675	4675	4675	4675	81
316	20240718	133100	285790555	4680	4680	4680	4680	0
317	20240718	133000	285790555	4680	4680	4680	4680	1
318	20240718	132900	285785875	4675	4675	4675	4675	78
319	20240718	132800	285421225	4675	4675	4675	4675	0
320	20240718	132700	285421225	4675	4675	4675	4675	0
321	20240718	132600	285421225	4675	4675	4675	4675	81
322	20240718	132500	285042550	4680	4680	4680	4680	0
323	20240718	132400	285042550	4680	4680	4680	4680	0
324	20240718	132300	285042550	4680	4680	4680	4680	35
325	20240718	132200	284878750	4680	4680	4680	4680	0
326	20240718	132100	284878750	4680	4680	4680	4680	0
327	20240718	132000	284878750	4680	4675	4680	4675	1134
328	20240718	131900	279577140	4675	4675	4675	4675	0
329	20240718	131800	279577140	4675	4675	4675	4675	0
330	20240718	131700	279577140	4675	4680	4680	4675	157
331	20240718	131600	278842665	4680	4680	4680	4680	1
332	20240718	131500	278837985	4675	4675	4675	4675	0
333	20240718	131400	278837985	4675	4675	4675	4675	65
334	20240718	131300	278534110	4680	4680	4680	4680	0
335	20240718	131200	278534110	4680	4680	4680	4680	0
336	20240718	131100	278534110	4680	4675	4680	4675	108
337	20240718	131000	278028875	4680	4680	4680	4680	0
338	20240718	130900	278028875	4680	4680	4680	4680	0
339	20240718	130800	278028875	4680	4675	4680	4675	199
340	20240718	130700	277098045	4680	4680	4680	4680	10
341	20240718	130600	277051245	4680	4680	4680	4680	0
342	20240718	130500	277051245	4680	4680	4680	4680	24
343	20240718	130400	276938925	4680	4680	4680	4680	0
344	20240718	130300	276938925	4680	4680	4680	4680	0
345	20240718	130200	276938925	4680	4675	4680	4675	131
346	20240718	130100	276326190	4680	4680	4680	4680	0
347	20240718	130000	276326190	4680	4680	4680	4680	66
348	20240718	125900	276017310	4675	4675	4675	4675	37
349	20240718	125800	275844335	4680	4680	4680	4680	0
350	20240718	125700	275844335	4680	4680	4680	4680	61
351	20240718	125600	275558855	4675	4675	4675	4675	58
352	20240718	125500	275287705	4685	4680	4685	4680	205
353	20240718	125400	274328230	4675	4675	4675	4675	0
354	20240718	125300	274328230	4675	4675	4675	4675	74
355	20240718	125200	273982280	4675	4675	4675	4675	2
356	20240718	125100	273972930	4675	4675	4675	4675	0
357	20240718	125000	273972930	4675	4675	4675	4675	81
358	20240718	124900	273594255	4680	4680	4680	4680	1
359	20240718	124800	273589575	4675	4675	4675	4675	0
360	20240718	124700	273589575	4675	4675	4675	4675	76
361	20240718	124600	273234275	4675	4675	4675	4675	0
362	20240718	124500	273234275	4675	4675	4675	4675	0
363	20240718	124400	273234275	4675	4675	4675	4675	104
364	20240718	124300	272748075	4675	4675	4675	4675	0
365	20240718	124200	272748075	4675	4675	4675	4675	3
366	20240718	124100	272734050	4675	4670	4675	4670	82
367	20240718	124000	272350855	4675	4675	4675	4675	3
368	20240718	123900	272336830	4675	4675	4675	4675	45
369	20240718	123800	272126455	4675	4675	4675	4675	38
370	20240718	123700	271948805	4675	4675	4675	4675	70
371	20240718	123600	271621555	4670	4670	4670	4670	0
372	20240718	123500	271621555	4670	4670	4670	4670	73
373	20240718	123400	271280645	4670	4670	4670	4670	37
374	20240718	123300	271107855	4670	4670	4670	4670	0
375	20240718	123200	271107855	4670	4670	4670	4670	82
376	20240718	123100	270724915	4670	4670	4670	4670	52
377	20240718	123000	270482075	4670	4670	4670	4670	0
378	20240718	122900	270482075	4670	4670	4670	4670	51
379	20240718	122800	270243905	4675	4670	4675	4670	69
380	20240718	122700	269921475	4670	4670	4670	4670	0
381	20240718	122600	269921475	4670	4670	4670	4670	66
382	20240718	122500	269613255	4670	4670	4670	4670	71
383	20240718	122400	269281685	4670	4670	4670	4670	0
384	20240718	122300	269281685	4670	4670	4670	4670	40
385	20240718	122200	269094885	4670	4670	4675	4670	145
386	20240718	122100	268417330	4665	4665	4665	4665	0
387	20240718	122000	268417330	4665	4665	4665	4665	0
388	20240718	121900	268417330	4665	4665	4665	4665	92
389	20240718	121800	267988150	4670	4670	4670	4670	0
390	20240718	121700	267988150	4670	4670	4670	4670	40
391	20240718	121600	267801350	4665	4670	4670	4665	68
392	20240718	121500	267484125	4665	4665	4665	4665	0
393	20240718	121400	267484125	4665	4665	4665	4665	0
394	20240718	121300	267484125	4665	4665	4665	4665	141
395	20240718	121200	266826360	4665	4665	4665	4665	0
396	20240718	121100	266826360	4665	4665	4665	4665	0
397	20240718	121000	266826360	4665	4665	4665	4665	99
398	20240718	120900	266364525	4665	4665	4665	4665	0
399	20240718	120800	266364525	4665	4665	4665	4665	0
400	20240718	120700	266364525	4665	4665	4665	4665	137
401	20240718	120600	265725420	4670	4670	4670	4670	0
402	20240718	120500	265725420	4670	4670	4670	4670	7
403	20240718	120400	265692730	4665	4665	4665	4665	103
404	20240718	120300	265212235	4665	4665	4665	4665	0
405	20240718	120200	265212235	4665	4665	4665	4665	0
406	20240718	120100	265212235	4665	4665	4665	4665	141
407	20240718	120000	264554470	4665	4665	4665	4665	0
408	20240718	115900	264554470	4665	4665	4665	4665	0
409	20240718	115800	264554470	4665	4665	4665	4665	99
410	20240718	115700	264092635	4670	4670	4670	4670	0
411	20240718	115600	264092635	4670	4670	4670	4670	5
412	20240718	115500	264069285	4665	4665	4665	4665	174
413	20240718	115400	263257575	4660	4660	4660	4660	0
414	20240718	115300	263257575	4660	4660	4660	4660	226
415	20240718	115200	262204415	4655	4660	4660	4655	2770
416	20240718	115100	249296380	4660	4660	4660	4660	0
417	20240718	115000	249296380	4660	4660	4660	4660	0
418	20240718	114900	249296380	4660	4660	4660	4660	145
419	20240718	114800	248620680	4665	4665	4665	4665	0
420	20240718	114700	248620680	4665	4665	4665	4665	0
421	20240718	114600	248620680	4665	4665	4665	4660	116
422	20240718	114500	248080015	4660	4660	4660	4660	0
423	20240718	114400	248080015	4660	4660	4660	4660	0
424	20240718	114300	248080015	4660	4660	4660	4660	353
425	20240718	114200	246435035	4665	4665	4665	4665	0
426	20240718	114100	246435035	4665	4665	4665	4665	0
427	20240718	114000	246435035	4665	4665	4665	4660	96
428	20240718	113900	245987665	4660	4660	4660	4660	0
429	20240718	113800	245987665	4660	4660	4660	4660	23
430	20240718	113700	245880485	4660	4660	4660	4660	141
431	20240718	113600	245223425	4660	4660	4660	4660	0
432	20240718	113500	245223425	4660	4660	4660	4660	0
433	20240718	113400	245223425	4660	4660	4660	4660	99
434	20240718	113300	244762085	4660	4660	4660	4660	0
435	20240718	113200	244762085	4660	4660	4660	4660	0
436	20240718	113100	244762085	4660	4660	4660	4660	151
437	20240718	113000	244058425	4660	4660	4660	4660	0
438	20240718	112900	244058425	4660	4660	4660	4660	0
439	20240718	112800	244058425	4660	4660	4660	4660	88
440	20240718	112700	243648345	4660	4660	4660	4660	0
441	20240718	112600	243648345	4660	4660	4660	4660	0
442	20240718	112500	243648345	4660	4660	4660	4660	96
443	20240718	112400	243200985	4660	4660	4660	4660	0
444	20240718	112300	243200985	4660	4660	4660	4660	0
445	20240718	112200	243200985	4660	4660	4660	4660	91
446	20240718	112100	242776925	4660	4660	4660	4660	0
447	20240718	112000	242776925	4660	4660	4660	4660	0
448	20240718	111900	242776925	4660	4665	4665	4660	261
449	20240718	111800	241560025	4660	4660	4660	4660	0
450	20240718	111700	241560025	4660	4660	4660	4660	0
451	20240718	111600	241560025	4660	4660	4660	4660	107
452	20240718	111500	241061405	4660	4660	4660	4660	0
453	20240718	111400	241061405	4660	4660	4660	4660	0
454	20240718	111300	241061405	4660	4660	4660	4660	145
455	20240718	111200	240385705	4665	4665	4665	4665	0
456	20240718	111100	240385705	4665	4665	4665	4665	0
457	20240718	111000	240385705	4665	4660	4665	4660	97
458	20240718	110900	239933675	4665	4665	4665	4665	1
459	20240718	110800	239929010	4660	4660	4660	4660	0
460	20240718	110700	239929010	4660	4665	4665	4660	83
461	20240718	110600	239542080	4665	4665	4665	4665	0
462	20240718	110500	239542080	4665	4665	4665	4665	0
463	20240718	110400	239542080	4665	4665	4665	4665	105
464	20240718	110300	239052255	4665	4665	4665	4665	0
465	20240718	110200	239052255	4665	4665	4665	4665	0
466	20240718	110100	239052255	4665	4665	4665	4665	893
467	20240718	110000	234886410	4660	4660	4660	4660	0
468	20240718	105900	234886410	4660	4660	4660	4660	50
469	20240718	105800	234653410	4660	4660	4660	4660	97
470	20240718	105700	234201390	4665	4665	4665	4665	1
471	20240718	105600	234196725	4660	4660	4660	4660	4
472	20240718	105500	234178085	4660	4665	4665	4660	129
473	20240718	105400	233576940	4660	4660	4660	4660	60
474	20240718	105300	233297340	4660	4665	4665	4660	666
475	20240718	105200	230190750	4665	4665	4670	4665	106
476	20240718	105100	229696255	4665	4665	4665	4665	200
477	20240718	105000	228763255	4665	4660	4665	4660	178
478	20240718	104900	227933330	4660	4660	4660	4660	146
479	20240718	104800	227252970	4660	4660	4660	4660	7
480	20240718	104700	227220350	4660	4660	4660	4660	0
481	20240718	104600	227220350	4660	4660	4660	4660	79
482	20240718	104500	226852210	4660	4660	4660	4660	792
483	20240718	104400	223161490	4660	4660	4660	4660	517
484	20240718	104300	220752270	4655	4655	4655	4655	120
485	20240718	104200	220193670	4655	4655	4655	4655	27
486	20240718	104100	220067985	4655	4655	4655	4655	6
487	20240718	104000	220040055	4655	4655	4655	4655	67
488	20240718	103900	219728170	4655	4660	4660	4655	964
489	20240718	103800	215236060	4660	4660	4660	4660	0
490	20240718	103700	215236060	4660	4660	4660	4660	141
491	20240718	103600	214579000	4660	4660	4660	4660	106
492	20240718	103500	214085040	4660	4660	4660	4660	0
493	20240718	103400	214085040	4660	4660	4660	4660	33
494	20240718	103300	213931260	4660	4660	4660	4660	53
495	20240718	103200	213684280	4660	4660	4660	4660	0
496	20240718	103100	213684280	4660	4660	4660	4660	0
497	20240718	103000	213684280	4660	4660	4660	4660	121
498	20240718	102900	213120420	4660	4660	4660	4660	1342
499	20240718	102800	206866700	4660	4660	4660	4660	2
500	20240718	102700	206857380	4655	4660	4660	4655	592
501	20240718	102600	204099120	4660	4660	4660	4660	1
502	20240718	102500	204094460	4660	4660	4660	4660	1283
503	20240718	102400	198115680	4660	4665	4665	4660	1367
504	20240718	102300	191739230	4670	4670	4670	4670	0
505	20240718	102200	191739230	4670	4670	4670	4670	1
506	20240718	102100	191734560	4665	4665	4665	4665	92
507	20240718	102000	191305380	4665	4665	4665	4665	0
508	20240718	101900	191305380	4665	4665	4665	4665	393
509	20240718	101800	189472035	4665	4665	4665	4665	146
510	20240718	101700	188790945	4665	4665	4665	4665	57
511	20240718	101600	188525040	4665	4665	4665	4665	71
512	20240718	101500	188193825	4665	4665	4665	4665	92
513	20240718	101400	187764645	4670	4670	4670	4670	34
514	20240718	101300	187605865	4670	4670	4670	4670	100
515	20240718	101200	187138865	4665	4670	4670	4665	269
516	20240718	101100	185883330	4670	4670	4670	4670	393
517	20240718	101000	184048020	4675	4670	4675	4670	40
518	20240718	100900	183861215	4670	4675	4675	4670	78
519	20240718	100800	183496945	4675	4675	4675	4675	0
520	20240718	100700	183496945	4675	4675	4675	4675	0
521	20240718	100600	183496945	4675	4680	4680	4675	2414
522	20240718	100500	172206460	4680	4680	4680	4680	20
523	20240718	100400	172112860	4680	4680	4680	4680	0
524	20240718	100300	172112860	4680	4680	4680	4680	102
525	20240718	100200	171635500	4685	4685	4685	4685	1
526	20240718	100100	171630815	4680	4680	4680	4680	0
527	20240718	100000	171630815	4680	4680	4680	4680	148
528	20240718	095900	170938175	4680	4680	4680	4680	0
529	20240718	095800	170938175	4680	4680	4680	4680	0
530	20240718	095700	170938175	4680	4685	4685	4680	93
531	20240718	095600	170502930	4680	4680	4680	4680	0
532	20240718	095500	170502930	4680	4680	4680	4680	6
533	20240718	095400	170474850	4680	4690	4690	4680	123
534	20240718	095300	169898850	4685	4685	4685	4685	31
535	20240718	095200	169753615	4685	4685	4685	4685	6
536	20240718	095100	169725505	4685	4685	4685	4680	337
537	20240718	095000	168146805	4685	4685	4685	4685	0
538	20240718	094900	168146805	4685	4685	4685	4685	0
539	20240718	094800	168146805	4685	4685	4685	4685	123
540	20240718	094700	167570550	4690	4690	4690	4690	90
541	20240718	094600	167148450	4690	4690	4690	4690	0
542	20240718	094500	167148450	4690	4695	4695	4690	420
543	20240718	094400	165177150	4695	4695	4695	4695	1
544	20240718	094300	165172455	4690	4690	4690	4690	0
545	20240718	094200	165172455	4690	4690	4690	4690	105
546	20240718	094100	164680005	4700	4685	4700	4685	225
547	20240718	094000	163623435	4685	4685	4685	4685	0
548	20240718	093900	163623435	4685	4685	4685	4685	105
549	20240718	093800	163131510	4685	4685	4685	4685	99
550	20240718	093700	162667695	4680	4680	4680	4680	298
551	20240718	093600	161273055	4680	4680	4680	4680	111
552	20240718	093500	160753575	4690	4690	4690	4690	0
553	20240718	093400	160753575	4690	4690	4690	4690	0
554	20240718	093300	160753575	4690	4695	4695	4690	2406
555	20240718	093200	149466710	4695	4695	4695	4695	25
556	20240718	093100	149349335	4695	4695	4695	4695	66
557	20240718	093000	149039465	4690	4690	4690	4690	48
558	20240718	092900	148814345	4705	4705	4705	4705	0
559	20240718	092800	148814345	4705	4705	4705	4705	42
560	20240718	092700	148616735	4685	4680	4685	4680	580
561	20240718	092600	145899940	4680	4680	4680	4680	0
562	20240718	092500	145899940	4680	4680	4680	4680	0
563	20240718	092400	145899940	4680	4685	4685	4680	2826
564	20240718	092300	132660895	4685	4685	4685	4685	0
565	20240718	092200	132660895	4685	4690	4690	4685	2227
566	20240718	092100	122226985	4690	4695	4695	4690	639
567	20240718	092000	119227995	4705	4705	4705	4705	1629
568	20240718	091900	111563550	4690	4690	4695	4680	1906
569	20240718	091800	102621850	4685	4715	4715	4685	3510
570	20240718	091700	86139400	4715	4710	4715	4710	309
571	20240718	091600	84683030	4710	4700	4710	4700	137
572	20240718	091500	84038935	4685	4695	4695	4685	310
573	20240718	091400	82585930	4685	4685	4685	4685	0
574	20240718	091300	82585930	4685	4685	4685	4685	0
575	20240718	091200	82585930	4685	4680	4685	4680	143
576	20240718	091100	81916335	4680	4690	4690	4680	501
577	20240718	091000	79569935	4690	4690	4690	4690	0
578	20240718	090900	79569935	4690	4690	4690	4685	88
579	20240718	090800	79157385	4725	4725	4725	4725	50
580	20240718	090700	78921135	4690	4665	4705	4665	1483
581	20240718	090600	71985710	4665	4640	4665	4640	1140
582	20240718	090500	66688085	4645	4645	4645	4635	1048
583	20240718	090400	61828055	4645	4665	4665	4645	2079
584	20240718	090300	52137480	4665	4615	4665	4615	4986
585	20240718	090200	29101110	4365	4365	4365	4365	0
586	20240718	090100	29101110	4365	4750	4750	4365	3712
587	20240718	090000	11986375	4735	4765	4765	4735	2524