KissMeData/054040/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193200	413047460	5340	5340	5340	5340	2681
3	20240718	193100	413047460	5340	5340	5340	5340	0
4	20240718	193000	413047460	5340	5340	5340	5340	0
5	20240718	192900	413047460	5340	5340	5340	5340	0
6	20240718	192800	413047460	5340	5340	5340	5340	0
7	20240718	192700	413047460	5340	5340	5340	5340	0
8	20240718	192600	413047460	5340	5340	5340	5340	0
9	20240718	192500	413047460	5340	5340	5340	5340	0
10	20240718	192400	413047460	5340	5340	5340	5340	0
11	20240718	192300	413047460	5340	5340	5340	5340	0
12	20240718	192200	413047460	5340	5340	5340	5340	0
13	20240718	192100	413047460	5340	5340	5340	5340	0
14	20240718	192000	413047460	5340	5340	5340	5340	0
15	20240718	191900	413047460	5340	5340	5340	5340	0
16	20240718	191800	413047460	5340	5340	5340	5340	0
17	20240718	191700	413047460	5340	5340	5340	5340	0
18	20240718	191600	413047460	5340	5340	5340	5340	0
19	20240718	191500	413047460	5340	5340	5340	5340	0
20	20240718	191400	413047460	5340	5340	5340	5340	0
21	20240718	191300	413047460	5340	5340	5340	5340	0
22	20240718	191200	413047460	5340	5340	5340	5340	0
23	20240718	191100	413047460	5340	5340	5340	5340	0
24	20240718	191000	413047460	5340	5340	5340	5340	0
25	20240718	190900	413047460	5340	5340	5340	5340	0
26	20240718	190800	413047460	5340	5340	5340	5340	0
27	20240718	190700	413047460	5340	5340	5340	5340	0
28	20240718	190600	413047460	5340	5340	5340	5340	0
29	20240718	190500	413047460	5340	5340	5340	5340	0
30	20240718	190400	413047460	5340	5340	5340	5340	0
31	20240718	190300	413047460	5340	5340	5340	5340	0
32	20240718	190200	413047460	5340	5340	5340	5340	2681
33	20240718	190100	413047460	5340	5340	5340	5340	0
34	20240718	190000	413047460	5340	5340	5340	5340	0
35	20240718	185900	413047460	5340	5340	5340	5340	0
36	20240718	185800	413047460	5340	5340	5340	5340	0
37	20240718	185700	413047460	5340	5340	5340	5340	0
38	20240718	185600	413047460	5340	5340	5340	5340	0
39	20240718	185500	413047460	5340	5340	5340	5340	0
40	20240718	185400	413047460	5340	5340	5340	5340	0
41	20240718	185300	413047460	5340	5340	5340	5340	0
42	20240718	185200	413047460	5340	5340	5340	5340	0
43	20240718	185100	413047460	5340	5340	5340	5340	0
44	20240718	185000	413047460	5340	5340	5340	5340	0
45	20240718	184900	413047460	5340	5340	5340	5340	0
46	20240718	184800	413047460	5340	5340	5340	5340	0
47	20240718	184700	413047460	5340	5340	5340	5340	0
48	20240718	184600	413047460	5340	5340	5340	5340	0
49	20240718	184500	413047460	5340	5340	5340	5340	0
50	20240718	184400	413047460	5340	5340	5340	5340	0
51	20240718	184300	413047460	5340	5340	5340	5340	0
52	20240718	184200	413047460	5340	5340	5340	5340	0
53	20240718	184100	413047460	5340	5340	5340	5340	0
54	20240718	184000	413047460	5340	5340	5340	5340	0
55	20240718	183900	413047460	5340	5340	5340	5340	0
56	20240718	183800	413047460	5340	5340	5340	5340	0
57	20240718	183700	413047460	5340	5340	5340	5340	0
58	20240718	183600	413047460	5340	5340	5340	5340	0
59	20240718	183500	413047460	5340	5340	5340	5340	0
60	20240718	183400	413047460	5340	5340	5340	5340	0
61	20240718	183300	413047460	5340	5340	5340	5340	0
62	20240718	183200	413047460	5340	5340	5340	5340	2681
63	20240718	183100	413047460	5340	5340	5340	5340	0
64	20240718	183000	413047460	5340	5340	5340	5340	0
65	20240718	182900	413047460	5340	5340	5340	5340	0
66	20240718	182800	413047460	5340	5340	5340	5340	0
67	20240718	182700	413047460	5340	5340	5340	5340	0
68	20240718	182600	413047460	5340	5340	5340	5340	0
69	20240718	182500	413047460	5340	5340	5340	5340	0
70	20240718	182400	413047460	5340	5340	5340	5340	0
71	20240718	182300	413047460	5340	5340	5340	5340	0
72	20240718	182200	413047460	5340	5340	5340	5340	0
73	20240718	182100	413047460	5340	5340	5340	5340	0
74	20240718	182000	413047460	5340	5340	5340	5340	0
75	20240718	181900	413047460	5340	5340	5340	5340	0
76	20240718	181800	413047460	5340	5340	5340	5340	0
77	20240718	181700	413047460	5340	5340	5340	5340	0
78	20240718	181600	413047460	5340	5340	5340	5340	0
79	20240718	181500	413047460	5340	5340	5340	5340	0
80	20240718	181400	413047460	5340	5340	5340	5340	0
81	20240718	181300	413047460	5340	5340	5340	5340	0
82	20240718	181200	413047460	5340	5340	5340	5340	0
83	20240718	181100	413047460	5340	5340	5340	5340	0
84	20240718	181000	413047460	5340	5340	5340	5340	0
85	20240718	180900	413047460	5340	5340	5340	5340	0
86	20240718	180800	413047460	5340	5340	5340	5340	0
87	20240718	180700	413047460	5340	5340	5340	5340	0
88	20240718	180600	413047460	5340	5340	5340	5340	0
89	20240718	180500	413047460	5340	5340	5340	5340	0
90	20240718	180400	413047460	5340	5340	5340	5340	0
91	20240718	180300	413047460	5340	5340	5340	5340	0
92	20240718	180200	413047460	5340	5340	5340	5340	2681
93	20240718	180100	413047460	5340	5340	5340	5340	0
94	20240718	180000	413047460	5340	5340	5340	5340	0
95	20240718	175900	413047460	5340	5340	5340	5340	0
96	20240718	175800	413047460	5340	5340	5340	5340	0
97	20240718	175700	413047460	5340	5340	5340	5340	0
98	20240718	175600	413047460	5340	5340	5340	5340	0
99	20240718	175500	413047460	5340	5340	5340	5340	0
100	20240718	175400	413047460	5340	5340	5340	5340	0
101	20240718	175300	413047460	5340	5340	5340	5340	0
102	20240718	175200	413047460	5340	5340	5340	5340	0
103	20240718	175100	413047460	5340	5340	5340	5340	0
104	20240718	175000	413047460	5340	5340	5340	5340	0
105	20240718	174900	413047460	5340	5340	5340	5340	0
106	20240718	174800	413047460	5340	5340	5340	5340	0
107	20240718	174700	413047460	5340	5340	5340	5340	0
108	20240718	174600	413047460	5340	5340	5340	5340	0
109	20240718	174500	413047460	5340	5340	5340	5340	0
110	20240718	174400	413047460	5340	5340	5340	5340	0
111	20240718	174300	413047460	5340	5340	5340	5340	0
112	20240718	174200	413047460	5340	5340	5340	5340	0
113	20240718	174100	413047460	5340	5340	5340	5340	0
114	20240718	174000	413047460	5340	5340	5340	5340	0
115	20240718	173900	413047460	5340	5340	5340	5340	0
116	20240718	173800	413047460	5340	5340	5340	5340	0
117	20240718	173700	413047460	5340	5340	5340	5340	0
118	20240718	173600	413047460	5340	5340	5340	5340	0
119	20240718	173500	413047460	5340	5340	5340	5340	0
120	20240718	173400	413047460	5340	5340	5340	5340	0
121	20240718	173300	413047460	5340	5340	5340	5340	0
122	20240718	173200	413047460	5340	5340	5340	5340	2681
123	20240718	173100	413047460	5340	5340	5340	5340	0
124	20240718	173000	413047460	5340	5340	5340	5340	0
125	20240718	172900	413047460	5340	5340	5340	5340	0
126	20240718	172800	413047460	5340	5340	5340	5340	0
127	20240718	172700	413047460	5340	5340	5340	5340	0
128	20240718	172600	413047460	5340	5340	5340	5340	0
129	20240718	172500	413047460	5340	5340	5340	5340	0
130	20240718	172400	413047460	5340	5340	5340	5340	0
131	20240718	172300	413047460	5340	5340	5340	5340	0
132	20240718	172200	413047460	5340	5340	5340	5340	0
133	20240718	172100	413047460	5340	5340	5340	5340	0
134	20240718	172000	413047460	5340	5340	5340	5340	0
135	20240718	171900	413047460	5340	5340	5340	5340	0
136	20240718	171800	413047460	5340	5340	5340	5340	0
137	20240718	171700	413047460	5340	5340	5340	5340	0
138	20240718	171600	413047460	5340	5340	5340	5340	0
139	20240718	171500	413047460	5340	5340	5340	5340	0
140	20240718	171400	413047460	5340	5340	5340	5340	0
141	20240718	171300	413047460	5340	5340	5340	5340	0
142	20240718	171200	413047460	5340	5340	5340	5340	0
143	20240718	171100	413047460	5340	5340	5340	5340	0
144	20240718	171000	413047460	5340	5340	5340	5340	0
145	20240718	170900	413047460	5340	5340	5340	5340	0
146	20240718	170800	413047460	5340	5340	5340	5340	0
147	20240718	170700	413047460	5340	5340	5340	5340	0
148	20240718	170600	413047460	5340	5340	5340	5340	0
149	20240718	170500	413047460	5340	5340	5340	5340	0
150	20240718	170400	413047460	5340	5340	5340	5340	0
151	20240718	170300	413047460	5340	5340	5340	5340	0
152	20240718	170200	413047460	5340	5340	5340	5340	2681
153	20240718	170100	413047460	5340	5340	5340	5340	0
154	20240718	170000	413047460	5340	5340	5340	5340	0
155	20240718	165900	413047460	5340	5340	5340	5340	0
156	20240718	165800	413047460	5340	5340	5340	5340	0
157	20240718	165700	413047460	5340	5340	5340	5340	0
158	20240718	165600	413047460	5340	5340	5340	5340	0
159	20240718	165500	413047460	5340	5340	5340	5340	0
160	20240718	165400	413047460	5340	5340	5340	5340	0
161	20240718	165300	413047460	5340	5340	5340	5340	0
162	20240718	165200	413047460	5340	5340	5340	5340	0
163	20240718	165100	413047460	5340	5340	5340	5340	0
164	20240718	165000	413047460	5340	5340	5340	5340	0
165	20240718	164900	413047460	5340	5340	5340	5340	0
166	20240718	164800	413047460	5340	5340	5340	5340	0
167	20240718	164700	413047460	5340	5340	5340	5340	0
168	20240718	164600	413047460	5340	5340	5340	5340	0
169	20240718	164500	413047460	5340	5340	5340	5340	0
170	20240718	164400	413047460	5340	5340	5340	5340	0
171	20240718	164300	413047460	5340	5340	5340	5340	0
172	20240718	164200	413047460	5340	5340	5340	5340	0
173	20240718	164100	413047460	5340	5340	5340	5340	0
174	20240718	164000	413047460	5340	5340	5340	5340	0
175	20240718	163900	413047460	5340	5340	5340	5340	0
176	20240718	163800	413047460	5340	5340	5340	5340	0
177	20240718	163700	413047460	5340	5340	5340	5340	0
178	20240718	163600	413047460	5340	5340	5340	5340	0
179	20240718	163500	413047460	5340	5340	5340	5340	0
180	20240718	163400	413047460	5340	5340	5340	5340	0
181	20240718	163300	413047460	5340	5340	5340	5340	0
182	20240718	163200	413047460	5340	5340	5340	5340	2681
183	20240718	163100	413047460	5340	5340	5340	5340	0
184	20240718	163000	413047460	5340	5340	5340	5340	0
185	20240718	162900	413047460	5340	5340	5340	5340	0
186	20240718	162800	413047460	5340	5340	5340	5340	0
187	20240718	162700	413047460	5340	5340	5340	5340	0
188	20240718	162600	413047460	5340	5340	5340	5340	0
189	20240718	162500	413047460	5340	5340	5340	5340	0
190	20240718	162400	413047460	5340	5340	5340	5340	0
191	20240718	162300	413047460	5340	5340	5340	5340	0
192	20240718	162200	413047460	5340	5340	5340	5340	0
193	20240718	162100	413047460	5340	5340	5340	5340	0
194	20240718	162000	413047460	5340	5340	5340	5340	0
195	20240718	161900	413047460	5340	5340	5340	5340	0
196	20240718	161800	413047460	5340	5340	5340	5340	0
197	20240718	161700	413047460	5340	5340	5340	5340	0
198	20240718	161600	413047460	5340	5340	5340	5340	0
199	20240718	161500	413047460	5340	5340	5340	5340	0
200	20240718	161400	413047460	5340	5340	5340	5340	0
201	20240718	161300	413047460	5340	5340	5340	5340	0
202	20240718	161200	413047460	5340	5340	5340	5340	0
203	20240718	161100	413047460	5340	5340	5340	5340	0
204	20240718	161000	413047460	5340	5340	5340	5340	0
205	20240718	160900	413047460	5340	5340	5340	5340	0
206	20240718	160800	413047460	5340	5340	5340	5340	0
207	20240718	160700	413047460	5340	5340	5340	5340	0
208	20240718	160600	413047460	5340	5340	5340	5340	0
209	20240718	160500	413047460	5340	5340	5340	5340	0
210	20240718	160400	413047460	5340	5340	5340	5340	0
211	20240718	160300	413047460	5340	5340	5340	5340	0
212	20240718	160200	413047460	5340	5340	5340	5340	2681
213	20240718	160100	413047460	5340	5340	5340	5340	0
214	20240718	160000	413047460	5340	5340	5340	5340	0
215	20240718	155900	413047460	5340	5340	5340	5340	0
216	20240718	155800	413047460	5340	5340	5340	5340	0
217	20240718	155700	413047460	5340	5340	5340	5340	0
218	20240718	155600	413047460	5340	5340	5340	5340	0
219	20240718	155500	413047460	5340	5340	5340	5340	0
220	20240718	155400	413047460	5340	5340	5340	5340	0
221	20240718	155300	413047460	5340	5340	5340	5340	0
222	20240718	155200	413047460	5340	5340	5340	5340	0
223	20240718	155100	413047460	5340	5340	5340	5340	0
224	20240718	155000	413047460	5340	5340	5340	5340	0
225	20240718	154900	413047460	5340	5340	5340	5340	0
226	20240718	154800	413047460	5340	5340	5340	5340	0
227	20240718	154700	413047460	5340	5340	5340	5340	0
228	20240718	154600	413047460	5340	5340	5340	5340	0
229	20240718	154500	413047460	5340	5340	5340	5340	0
230	20240718	154400	413047460	5340	5340	5340	5340	0
231	20240718	154300	413047460	5340	5340	5340	5340	0
232	20240718	154200	413047460	5340	5340	5340	5340	0
233	20240718	154100	413047460	5340	5340	5340	5340	0
234	20240718	154000	413047460	5340	5340	5340	5340	0
235	20240718	153900	413047460	5340	5340	5340	5340	0
236	20240718	153800	413047460	5340	5340	5340	5340	0
237	20240718	153700	413047460	5340	5340	5340	5340	0
238	20240718	153600	413047460	5340	5340	5340	5340	0
239	20240718	153500	413047460	5340	5340	5340	5340	0
240	20240718	153400	413047460	5340	5340	5340	5340	0
241	20240718	153300	413047460	5340	5340	5340	5340	0
242	20240718	153200	413047460	5340	5340	5340	5340	2681
243	20240718	153100	413047460	5340	5340	5340	5340	0
244	20240718	153000	413047460	5340	5340	5340	5340	2681
245	20240718	152900	398730920	5340	5340	5340	5340	0
246	20240718	152800	398730920	5340	5340	5340	5340	0
247	20240718	152700	398730920	5340	5340	5340	5340	0
248	20240718	152600	398730920	5340	5340	5340	5340	0
249	20240718	152500	398730920	5340	5340	5340	5340	0
250	20240718	152400	398730920	5340	5340	5340	5340	0
251	20240718	152300	398730920	5340	5340	5340	5340	0
252	20240718	152200	398730920	5340	5340	5340	5340	0
253	20240718	152100	398730920	5340	5340	5340	5340	0
254	20240718	152000	398730920	5340	5340	5340	5340	0
255	20240718	151900	398730920	5340	5270	5340	5260	3173
256	20240718	151800	381892400	5270	5270	5270	5270	0
257	20240718	151700	381892400	5270	5270	5270	5270	0
258	20240718	151600	381892400	5270	5270	5270	5270	0
259	20240718	151500	381892400	5270	5270	5270	5270	5
260	20240718	151400	381866050	5270	5270	5270	5270	20
261	20240718	151300	381760650	5270	5270	5270	5270	24
262	20240718	151200	381634170	5280	5280	5280	5280	275
263	20240718	151100	380182170	5300	5280	5300	5280	761
264	20240718	151000	376164070	5280	5270	5280	5270	40
265	20240718	150900	375953170	5270	5270	5270	5270	18
266	20240718	150800	375858310	5280	5280	5280	5280	0
267	20240718	150700	375858310	5280	5280	5280	5280	0
268	20240718	150600	375858310	5280	5280	5280	5280	0
269	20240718	150500	375858310	5280	5280	5280	5280	0
270	20240718	150400	375858310	5280	5280	5280	5280	0
271	20240718	150300	375858310	5280	5280	5280	5280	0
272	20240718	150200	375858310	5280	5280	5280	5280	2
273	20240718	150100	375847750	5290	5290	5290	5290	0
274	20240718	150000	375847750	5290	5290	5290	5290	2
275	20240718	145900	375837170	5290	5290	5290	5290	1
276	20240718	145800	375831880	5310	5310	5310	5310	0
277	20240718	145700	375831880	5310	5290	5310	5290	137
278	20240718	145600	375105990	5280	5280	5280	5280	311
279	20240718	145500	373463910	5280	5280	5280	5280	0
280	20240718	145400	373463910	5280	5280	5280	5250	499
281	20240718	145300	370837650	5300	5300	5300	5300	0
282	20240718	145200	370837650	5300	5300	5300	5300	0
283	20240718	145100	370837650	5300	5300	5300	5300	0
284	20240718	145000	370837650	5300	5300	5300	5300	0
285	20240718	144900	370837650	5300	5300	5300	5300	0
286	20240718	144800	370837650	5300	5300	5300	5300	0
287	20240718	144700	370837650	5300	5300	5300	5300	20
288	20240718	144600	370731650	5300	5300	5300	5300	0
289	20240718	144500	370731650	5300	5300	5300	5300	0
290	20240718	144400	370731650	5300	5300	5300	5300	0
291	20240718	144300	370731650	5300	5300	5300	5300	0
292	20240718	144200	370731650	5300	5300	5300	5300	1
293	20240718	144100	370726350	5290	5300	5300	5290	588
294	20240718	144000	367614610	5300	5300	5300	5300	35
295	20240718	143900	367429110	5300	5260	5300	5260	3234
296	20240718	143800	350409600	5260	5260	5260	5260	58
297	20240718	143700	350104520	5250	5250	5250	5250	5
298	20240718	143600	350078270	5250	5250	5250	5250	50
299	20240718	143500	349815770	5250	5250	5250	5250	0
300	20240718	143400	349815770	5250	5250	5250	5250	98
301	20240718	143300	349301270	5260	5260	5260	5260	226
302	20240718	143200	348112510	5240	5240	5240	5240	0
303	20240718	143100	348112510	5240	5240	5240	5240	0
304	20240718	143000	348112510	5240	5240	5240	5240	0
305	20240718	142900	348112510	5240	5240	5240	5240	54
306	20240718	142800	347829550	5240	5240	5260	5240	30
307	20240718	142700	347672310	5220	5220	5220	5220	0
308	20240718	142600	347672310	5220	5230	5230	5220	4584
309	20240718	142500	323742840	5230	5240	5240	5230	57
310	20240718	142400	323444310	5240	5240	5240	5240	33
311	20240718	142300	323271390	5230	5250	5250	5230	1581
312	20240718	142200	314993450	5250	5250	5250	5250	52
313	20240718	142100	314720450	5250	5250	5250	5250	583
314	20240718	142000	311659700	5260	5300	5300	5250	1905
315	20240718	141900	301635290	5300	5300	5300	5300	63
316	20240718	141800	301301390	5300	5300	5300	5300	25
317	20240718	141700	301168890	5300	5300	5300	5300	59
318	20240718	141600	300856190	5300	5300	5300	5300	32
319	20240718	141500	300686590	5300	5300	5300	5300	25
320	20240718	141400	300554090	5300	5300	5300	5300	95
321	20240718	141300	300050590	5300	5300	5300	5300	39
322	20240718	141200	299843890	5300	5300	5300	5300	44
323	20240718	141100	299610690	5300	5300	5300	5300	39
324	20240718	141000	299403990	5300	5300	5300	5300	52
325	20240718	140900	299128390	5300	5300	5300	5300	55
326	20240718	140800	298836890	5300	5300	5300	5300	54
327	20240718	140700	298550690	5300	5300	5300	5300	98
328	20240718	140600	298031290	5300	5300	5300	5300	25
329	20240718	140500	297898790	5300	5300	5300	5300	83
330	20240718	140400	297458890	5300	5300	5300	5300	60
331	20240718	140300	297140890	5300	5300	5300	5300	72
332	20240718	140200	296759290	5300	5300	5300	5300	41
333	20240718	140100	296541990	5300	5300	5300	5300	57
334	20240718	140000	296239890	5300	5300	5300	5300	84
335	20240718	135900	295794690	5300	5300	5300	5300	53
336	20240718	135800	295513790	5300	5300	5300	5300	96
337	20240718	135700	295004990	5300	5300	5300	5300	57
338	20240718	135600	294702890	5300	5290	5300	5290	92
339	20240718	135500	294215950	5290	5290	5290	5290	38
340	20240718	135400	294014930	5290	5290	5290	5290	52
341	20240718	135300	293739850	5290	5290	5290	5290	68
342	20240718	135200	293380130	5290	5290	5290	5290	297
343	20240718	135100	291809000	5290	5290	5290	5290	212
344	20240718	135000	290687520	5290	5290	5290	5290	59
345	20240718	134900	290375410	5290	5290	5290	5290	112
346	20240718	134800	289782930	5300	5300	5300	5300	40
347	20240718	134700	289570930	5300	5270	5300	5270	2243
348	20240718	134600	277749240	5300	5300	5300	5300	74
349	20240718	134500	277357040	5300	5300	5300	5300	42
350	20240718	134400	277134440	5300	5300	5300	5300	73
351	20240718	134300	276747540	5300	5300	5300	5300	20
352	20240718	134200	276641540	5300	5300	5300	5300	72
353	20240718	134100	276259940	5300	5300	5300	5300	40
354	20240718	134000	276047940	5300	5300	5300	5300	55
355	20240718	133900	275756440	5300	5300	5300	5300	76
356	20240718	133800	275353640	5300	5300	5300	5300	45
357	20240718	133700	275115140	5300	5300	5300	5300	77
358	20240718	133600	274707040	5300	5300	5300	5300	37
359	20240718	133500	274510940	5300	5300	5300	5300	50
360	20240718	133400	274245940	5300	5280	5300	5280	204
361	20240718	133300	273167600	5300	5300	5300	5300	41
362	20240718	133200	272950300	5300	5300	5300	5300	86
363	20240718	133100	272494500	5300	5300	5300	5300	35
364	20240718	133000	272309000	5300	5300	5300	5300	92
365	20240718	132900	271821400	5300	5300	5300	5300	60
366	20240718	132800	271503400	5300	5300	5300	5300	96
367	20240718	132700	270994600	5300	5300	5300	5300	42
368	20240718	132600	270772000	5300	5300	5300	5300	44
369	20240718	132500	270538800	5300	5300	5300	5300	68
370	20240718	132400	270178400	5300	5300	5300	5300	41
371	20240718	132300	269961100	5300	5300	5300	5300	86
372	20240718	132200	269505300	5300	5300	5300	5300	39
373	20240718	132100	269298600	5300	5300	5300	5300	83
374	20240718	132000	268858700	5300	5300	5300	5300	51
375	20240718	131900	268588400	5300	5300	5300	5300	21
376	20240718	131800	268477100	5300	5300	5300	5300	74
377	20240718	131700	268084900	5300	5300	5300	5300	160
378	20240718	131600	267236900	5300	5300	5300	5300	99
379	20240718	131500	266712200	5300	5300	5300	5300	30
380	20240718	131400	266553200	5300	5290	5300	5290	68
381	20240718	131300	266193260	5290	5300	5300	5290	56
382	20240718	131200	265896580	5300	5300	5300	5300	30
383	20240718	131100	265737580	5300	5300	5300	5300	66
384	20240718	131000	265387780	5300	5300	5300	5300	47
385	20240718	130900	265138680	5300	5300	5300	5300	83
386	20240718	130800	264698780	5300	5300	5300	5280	103
387	20240718	130700	264153640	5300	5300	5300	5300	96
388	20240718	130600	263644840	5300	5300	5300	5300	47
389	20240718	130500	263395740	5300	5300	5300	5300	123
390	20240718	130400	262743840	5300	5300	5300	5300	71
391	20240718	130300	262367540	5300	5300	5300	5300	57
392	20240718	130200	262065440	5300	5300	5300	5300	252
393	20240718	130100	260729840	5300	5300	5300	5300	0
394	20240718	130000	260729840	5300	5300	5300	5300	164
395	20240718	125900	259860640	5310	5310	5310	5310	0
396	20240718	125800	259860640	5310	5310	5310	5310	1
397	20240718	125700	259855330	5280	5300	5300	5280	58
398	20240718	125600	259547950	5300	5300	5300	5300	44
399	20240718	125500	259314750	5300	5300	5300	5300	147
400	20240718	125400	258535650	5300	5300	5300	5300	0
401	20240718	125300	258535650	5300	5300	5300	5300	0
402	20240718	125200	258535650	5300	5300	5300	5300	118
403	20240718	125100	257910250	5300	5300	5300	5300	0
404	20240718	125000	257910250	5300	5300	5300	5300	57
405	20240718	124900	257608150	5300	5300	5300	5300	50
406	20240718	124800	257343150	5300	5300	5300	5300	100
407	20240718	124700	256813150	5300	5300	5300	5300	135
408	20240718	124600	256097650	5300	5300	5300	5300	54
409	20240718	124500	255811450	5300	5300	5300	5300	29
410	20240718	124400	255657750	5300	5300	5300	5300	28
411	20240718	124300	255509350	5300	5300	5300	5300	181
412	20240718	124200	254550050	5300	5300	5300	5300	46
413	20240718	124100	254306250	5300	5300	5300	5300	983
414	20240718	124000	249096350	5320	5320	5320	5320	0
415	20240718	123900	249096350	5320	5320	5320	5320	0
416	20240718	123800	249096350	5320	5320	5320	5320	0
417	20240718	123700	249096350	5320	5320	5320	5320	0
418	20240718	123600	249096350	5320	5320	5320	5320	0
419	20240718	123500	249096350	5320	5320	5320	5320	0
420	20240718	123400	249096350	5320	5310	5320	5310	122
421	20240718	123300	248448520	5300	5300	5300	5300	7
422	20240718	123200	248411420	5310	5310	5310	5310	200
423	20240718	123100	247349420	5310	5310	5310	5310	5
424	20240718	123000	247322870	5300	5300	5300	5300	0
425	20240718	122900	247322870	5300	5300	5300	5300	299
426	20240718	122800	245738170	5290	5290	5290	5290	1
427	20240718	122700	245732880	5280	5280	5280	5280	0
428	20240718	122600	245732880	5280	5280	5280	5280	0
429	20240718	122500	245732880	5280	5280	5280	5280	0
430	20240718	122400	245732880	5280	5280	5280	5280	1
431	20240718	122300	245727600	5300	5300	5300	5300	132
432	20240718	122200	245028000	5280	5300	5300	5280	33
433	20240718	122100	244853120	5300	5300	5300	5300	181
434	20240718	122000	243893820	5300	5300	5300	5300	41
435	20240718	121900	243676520	5300	5300	5300	5300	52
436	20240718	121800	243400920	5300	5300	5300	5300	56
437	20240718	121700	243104120	5300	5300	5300	5300	52
438	20240718	121600	242828520	5300	5300	5300	5300	25
439	20240718	121500	242696020	5300	5300	5300	5300	150
440	20240718	121400	241901020	5310	5310	5310	5310	0
441	20240718	121300	241901020	5310	5300	5310	5300	29
442	20240718	121200	241747310	5300	5300	5300	5300	22
443	20240718	121100	241630710	5300	5300	5300	5300	200
444	20240718	121000	240570710	5310	5310	5310	5310	1
445	20240718	120900	240565400	5300	5300	5300	5300	0
446	20240718	120800	240565400	5300	5300	5300	5300	70
447	20240718	120700	240194400	5300	5300	5300	5300	41
448	20240718	120600	239977100	5300	5300	5300	5300	178
449	20240718	120500	239033700	5300	5300	5300	5300	130
450	20240718	120400	238344700	5300	5300	5300	5300	188
451	20240718	120300	237348300	5300	5300	5300	5300	160
452	20240718	120200	236500300	5300	5300	5300	5300	21
453	20240718	120100	236389000	5300	5300	5300	5300	211
454	20240718	120000	235270700	5300	5300	5300	5300	223
455	20240718	115900	234088800	5300	5300	5300	5300	86
456	20240718	115800	233633000	5300	5290	5300	5290	135
457	20240718	115700	232917660	5280	5290	5290	5280	136
458	20240718	115600	232199220	5290	5290	5290	5290	36
459	20240718	115500	232008780	5290	5290	5290	5290	55
460	20240718	115400	231717830	5290	5290	5290	5290	72
461	20240718	115300	231336950	5290	5290	5290	5290	77
462	20240718	115200	230929620	5290	5290	5290	5290	35
463	20240718	115100	230744470	5280	5290	5290	5280	58
464	20240718	115000	230437820	5290	5290	5290	5290	65
465	20240718	114900	230093970	5290	5290	5290	5290	29
466	20240718	114800	229940560	5290	5290	5290	5290	61
467	20240718	114700	229617870	5290	5290	5290	5290	78
468	20240718	114600	229205250	5290	5290	5290	5290	38
469	20240718	114500	229004230	5290	5290	5290	5290	162
470	20240718	114400	228147250	5290	5290	5290	5290	1
471	20240718	114300	228141960	5270	5290	5290	5270	41
472	20240718	114200	227925230	5290	5290	5290	5270	137
473	20240718	114100	227200700	5290	5290	5290	5290	56
474	20240718	114000	226904460	5290	5290	5290	5290	165
475	20240718	113900	226031610	5290	5290	5290	5290	436
476	20240718	113800	223725170	5290	5290	5290	5290	78
477	20240718	113700	223312550	5290	5290	5290	5290	50
478	20240718	113600	223048050	5290	5290	5290	5290	94
479	20240718	113500	222550790	5290	5290	5290	5290	1
480	20240718	113400	222545500	5260	5260	5260	5260	0
481	20240718	113300	222545500	5260	5290	5290	5260	52
482	20240718	113200	222270450	5290	5290	5290	5290	41
483	20240718	113100	222053560	5290	5290	5290	5290	61
484	20240718	113000	221730870	5290	5290	5290	5290	20
485	20240718	112900	221625070	5290	5290	5290	5290	83
486	20240718	112800	221186000	5290	5290	5290	5290	60
487	20240718	112700	220868600	5290	5290	5290	5290	28
488	20240718	112600	220720480	5290	5290	5290	5290	73
489	20240718	112500	220334310	5290	5290	5290	5290	49
490	20240718	112400	220075100	5290	5290	5290	5290	70
491	20240718	112300	219704800	5290	5290	5290	5290	38
492	20240718	112200	219503780	5290	5290	5290	5290	89
493	20240718	112100	219032970	5290	5280	5290	5280	55
494	20240718	112000	218742560	5280	5280	5280	5280	34
495	20240718	111900	218563040	5280	5280	5280	5280	79
496	20240718	111800	218145920	5280	5280	5280	5280	42
497	20240718	111700	217924160	5270	5270	5270	5270	231
498	20240718	111600	216706790	5270	5270	5270	5270	47
499	20240718	111500	216459100	5270	5270	5270	5270	106
500	20240718	111400	215900480	5270	5270	5270	5270	28
501	20240718	111300	215752920	5270	5270	5270	5270	31
502	20240718	111200	215589550	5270	5270	5270	5270	76
503	20240718	111100	215189030	5270	5270	5270	5270	44
504	20240718	111000	214957150	5270	5270	5270	5270	73
505	20240718	110900	214572440	5270	5270	5270	5270	52
506	20240718	110800	214298400	5270	5270	5270	5270	100
507	20240718	110700	213771400	5270	5270	5270	5270	56
508	20240718	110600	213476280	5270	5270	5270	5270	34
509	20240718	110500	213297100	5270	5270	5270	5270	45
510	20240718	110400	213059950	5270	5270	5270	5270	1079
511	20240718	110300	207373620	5270	5290	5290	5270	320
512	20240718	110200	205686820	5290	5290	5290	5290	56
513	20240718	110100	205390580	5290	5290	5290	5290	80
514	20240718	110000	204967380	5290	5290	5290	5290	28
515	20240718	105900	204819260	5290	5290	5290	5290	41
516	20240718	105800	204602370	5290	5290	5290	5290	67
517	20240718	105700	204247940	5290	5290	5290	5290	23
518	20240718	105600	204126270	5290	5290	5290	5290	97
519	20240718	105500	203613140	5290	5290	5290	5290	44
520	20240718	105400	203380380	5290	5290	5290	5290	59
521	20240718	105300	203068270	5270	5270	5270	5270	0
522	20240718	105200	203068270	5270	5300	5300	5270	49
523	20240718	105100	202808870	5300	5300	5300	5300	45
524	20240718	105000	202570370	5300	5300	5300	5300	47
525	20240718	104900	202321270	5300	5300	5300	5300	66
526	20240718	104800	201971470	5300	5300	5300	5300	23
527	20240718	104700	201849570	5300	5300	5300	5300	95
528	20240718	104600	201346070	5300	5300	5300	5300	43
529	20240718	104500	201118170	5300	5300	5300	5300	27
530	20240718	104400	200975070	5300	5290	5300	5290	446
531	20240718	104300	198615190	5290	5290	5290	5290	52
532	20240718	104200	198340110	5290	5290	5290	5290	413
533	20240718	104100	196155340	5300	5290	5300	5290	143
534	20240718	104000	195398860	5290	5290	5290	5290	423
535	20240718	103900	193161190	5290	5280	5290	5280	449
536	20240718	103800	190787580	5280	5270	5280	5270	146
537	20240718	103700	190017740	5290	5290	5290	5290	48
538	20240718	103600	189763820	5290	5290	5290	5290	53
539	20240718	103500	189483450	5290	5290	5290	5290	98
540	20240718	103400	188965030	5290	5290	5290	5290	50
541	20240718	103300	188700530	5290	5280	5290	5280	84
542	20240718	103200	188256500	5280	5280	5280	5280	61
543	20240718	103100	187934420	5280	5280	5280	5280	39
544	20240718	103000	187728500	5280	5280	5280	5280	457
545	20240718	102900	185315540	5270	5270	5270	5270	0
546	20240718	102800	185315540	5270	5280	5280	5270	286
547	20240718	102700	183807480	5280	5280	5280	5280	29
548	20240718	102600	183654360	5280	5280	5280	5280	87
549	20240718	102500	183195000	5280	5280	5280	5280	47
550	20240718	102400	182946840	5280	5280	5280	5280	411
551	20240718	102300	180776760	5280	5280	5280	5280	348
552	20240718	102200	178939320	5270	5270	5270	5270	0
553	20240718	102100	178939320	5270	5270	5270	5270	0
554	20240718	102000	178939320	5270	5270	5270	5270	0
555	20240718	101900	178939320	5270	5270	5270	5270	0
556	20240718	101800	178939320	5270	5270	5270	5270	9
557	20240718	101700	178891890	5270	5270	5270	5270	0
558	20240718	101600	178891890	5270	5270	5270	5270	254
559	20240718	101500	177553310	5270	5270	5270	5270	103
560	20240718	101400	177010500	5270	5270	5270	5270	33
561	20240718	101300	176836590	5270	5270	5270	5270	86
562	20240718	101200	176383370	5270	5270	5270	5270	48
563	20240718	101100	176130410	5270	5270	5270	5270	26
564	20240718	101000	175993390	5250	5250	5250	5250	1
565	20240718	100900	175988140	5270	5270	5270	5270	48
566	20240718	100800	175735180	5270	5270	5270	5270	93
567	20240718	100700	175245070	5270	5270	5270	5270	42
568	20240718	100600	175023730	5270	5240	5280	5240	88
569	20240718	100500	174561200	5240	5230	5280	5230	487
570	20240718	100400	172013530	5230	5270	5270	5220	1140
571	20240718	100300	166050480	5270	5270	5270	5270	49
572	20240718	100200	165792250	5270	5270	5270	5270	52
573	20240718	100100	165518210	5270	5270	5270	5270	65
574	20240718	100000	165175660	5270	5270	5270	5270	42
575	20240718	095900	164954320	5270	5270	5270	5270	53
576	20240718	095800	164675010	5270	5270	5270	5270	21
577	20240718	095700	164564340	5270	5270	5270	5270	100
578	20240718	095600	164037340	5270	5270	5270	5270	45
579	20240718	095500	163800190	5270	5270	5270	5270	24
580	20240718	095400	163673710	5270	5270	5270	5270	65
581	20240718	095300	163331160	5270	5270	5270	5250	57
582	20240718	095200	163030850	5250	5250	5270	5250	73
583	20240718	095100	162646840	5270	5270	5270	5270	48
584	20240718	095000	162393880	5270	5270	5270	5250	91
585	20240718	094900	161914510	5270	5270	5270	5270	59
586	20240718	094800	161603580	5270	5270	5270	5270	60
587	20240718	094700	161287380	5270	5270	5280	5250	115
588	20240718	094600	160681940	5270	5270	5270	5270	137
589	20240718	094500	159959950	5270	5270	5270	5270	60
590	20240718	094400	159643750	5270	5270	5270	5270	51
591	20240718	094300	159374980	5270	5260	5270	5260	87
592	20240718	094200	158916940	5260	5260	5260	5240	99
593	20240718	094100	158397630	5260	5270	5270	5250	68
594	20240718	094000	158040220	5250	5270	5270	5250	108
595	20240718	093900	157471680	5270	5270	5270	5270	29
596	20240718	093800	157318850	5260	5250	5270	5250	53
597	20240718	093700	157040570	5270	5270	5270	5270	41
598	20240718	093600	156824500	5270	5260	5270	5250	225
599	20240718	093500	155640870	5260	5260	5260	5260	55
600	20240718	093400	155351570	5260	5260	5260	5260	43
601	20240718	093300	155125390	5240	5260	5260	5240	93
602	20240718	093200	154637030	5260	5240	5260	5240	20
603	20240718	093100	154532210	5270	5270	5270	5270	67
604	20240718	093000	154179120	5270	5270	5270	5230	41
605	20240718	092900	153963130	5270	5260	5270	5260	69
606	20240718	092800	153600180	5270	5270	5270	5210	1463
607	20240718	092700	145974170	5250	5230	5250	5230	241
608	20240718	092600	144713400	5250	5250	5250	5210	344
609	20240718	092500	142919930	5250	5250	5250	5250	22
610	20240718	092400	142804430	5250	5250	5250	5250	75
611	20240718	092300	142410680	5250	5240	5250	5240	52
612	20240718	092200	142138190	5250	5250	5250	5250	247
613	20240718	092100	140841440	5210	5260	5260	5210	969
614	20240718	092000	135790880	5270	5220	5270	5180	681
615	20240718	091900	132245130	5220	5210	5220	5200	1032
616	20240718	091800	126868840	5210	5200	5210	5200	2061
617	20240718	091700	116151630	5190	5200	5200	5190	484
618	20240718	091600	113639210	5170	5190	5190	5160	1415
619	20240718	091500	106328170	5200	5170	5200	5150	653
620	20240718	091400	102944980	5180	5160	5180	5160	823
621	20240718	091300	98685860	5160	5160	5160	5160	409
622	20240718	091200	96575420	5160	5210	5220	5150	7513
623	20240718	091100	57807850	5220	5210	5220	5210	25
624	20240718	091000	57677580	5210	5180	5220	5160	141
625	20240718	090900	56946340	5190	5180	5190	5180	376
626	20240718	090800	54998380	5160	5210	5220	5160	1811
627	20240718	090700	45640740	5210	5230	5230	5180	2272
628	20240718	090600	33850690	5230	5240	5250	5170	5318
629	20240718	090500	6153850	5250	5290	5290	5250	136
630	20240718	090400	5437690	5290	5290	5290	5290	38
631	20240718	090300	5236670	5300	5300	5300	5300	88
632	20240718	090200	4770270	5300	5300	5300	5250	110
633	20240718	090100	4187450	5300	5300	5300	5300	62
634	20240718	090000	3858850	5300	5280	5300	5260	731