KissMeData/451800/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	212900	148082210	5080	5080	5080	5080	1144
3	20240718	212800	148082210	5080	5080	5080	5080	0
4	20240718	212700	148082210	5080	5080	5080	5080	0
5	20240718	212600	148082210	5080	5080	5080	5080	0
6	20240718	212500	148082210	5080	5080	5080	5080	0
7	20240718	212400	148082210	5080	5080	5080	5080	0
8	20240718	212300	148082210	5080	5080	5080	5080	0
9	20240718	212200	148082210	5080	5080	5080	5080	0
10	20240718	212100	148082210	5080	5080	5080	5080	0
11	20240718	212000	148082210	5080	5080	5080	5080	0
12	20240718	211900	148082210	5080	5080	5080	5080	0
13	20240718	211800	148082210	5080	5080	5080	5080	0
14	20240718	211700	148082210	5080	5080	5080	5080	0
15	20240718	211600	148082210	5080	5080	5080	5080	0
16	20240718	211500	148082210	5080	5080	5080	5080	0
17	20240718	211400	148082210	5080	5080	5080	5080	0
18	20240718	211300	148082210	5080	5080	5080	5080	0
19	20240718	211200	148082210	5080	5080	5080	5080	0
20	20240718	211100	148082210	5080	5080	5080	5080	0
21	20240718	211000	148082210	5080	5080	5080	5080	0
22	20240718	210900	148082210	5080	5080	5080	5080	0
23	20240718	210800	148082210	5080	5080	5080	5080	0
24	20240718	210700	148082210	5080	5080	5080	5080	0
25	20240718	210600	148082210	5080	5080	5080	5080	0
26	20240718	210500	148082210	5080	5080	5080	5080	0
27	20240718	210400	148082210	5080	5080	5080	5080	0
28	20240718	210300	148082210	5080	5080	5080	5080	0
29	20240718	210200	148082210	5080	5080	5080	5080	0
30	20240718	210100	148082210	5080	5080	5080	5080	0
31	20240718	210000	148082210	5080	5080	5080	5080	0
32	20240718	205900	148082210	5080	5080	5080	5080	1144
33	20240718	205800	148082210	5080	5080	5080	5080	0
34	20240718	205700	148082210	5080	5080	5080	5080	0
35	20240718	205600	148082210	5080	5080	5080	5080	0
36	20240718	205500	148082210	5080	5080	5080	5080	0
37	20240718	205400	148082210	5080	5080	5080	5080	0
38	20240718	205300	148082210	5080	5080	5080	5080	0
39	20240718	205200	148082210	5080	5080	5080	5080	0
40	20240718	205100	148082210	5080	5080	5080	5080	0
41	20240718	205000	148082210	5080	5080	5080	5080	0
42	20240718	204900	148082210	5080	5080	5080	5080	0
43	20240718	204800	148082210	5080	5080	5080	5080	0
44	20240718	204700	148082210	5080	5080	5080	5080	0
45	20240718	204600	148082210	5080	5080	5080	5080	0
46	20240718	204500	148082210	5080	5080	5080	5080	0
47	20240718	204400	148082210	5080	5080	5080	5080	0
48	20240718	204300	148082210	5080	5080	5080	5080	0
49	20240718	204200	148082210	5080	5080	5080	5080	0
50	20240718	204100	148082210	5080	5080	5080	5080	0
51	20240718	204000	148082210	5080	5080	5080	5080	0
52	20240718	203900	148082210	5080	5080	5080	5080	0
53	20240718	203800	148082210	5080	5080	5080	5080	0
54	20240718	203700	148082210	5080	5080	5080	5080	0
55	20240718	203600	148082210	5080	5080	5080	5080	0
56	20240718	203500	148082210	5080	5080	5080	5080	0
57	20240718	203400	148082210	5080	5080	5080	5080	0
58	20240718	203300	148082210	5080	5080	5080	5080	0
59	20240718	203200	148082210	5080	5080	5080	5080	0
60	20240718	203100	148082210	5080	5080	5080	5080	0
61	20240718	203000	148082210	5080	5080	5080	5080	0
62	20240718	202900	148082210	5080	5080	5080	5080	1144
63	20240718	202800	148082210	5080	5080	5080	5080	0
64	20240718	202700	148082210	5080	5080	5080	5080	0
65	20240718	202600	148082210	5080	5080	5080	5080	0
66	20240718	202500	148082210	5080	5080	5080	5080	0
67	20240718	202400	148082210	5080	5080	5080	5080	0
68	20240718	202300	148082210	5080	5080	5080	5080	0
69	20240718	202200	148082210	5080	5080	5080	5080	0
70	20240718	202100	148082210	5080	5080	5080	5080	0
71	20240718	202000	148082210	5080	5080	5080	5080	0
72	20240718	201900	148082210	5080	5080	5080	5080	0
73	20240718	201800	148082210	5080	5080	5080	5080	0
74	20240718	201700	148082210	5080	5080	5080	5080	0
75	20240718	201600	148082210	5080	5080	5080	5080	0
76	20240718	201500	148082210	5080	5080	5080	5080	0
77	20240718	201400	148082210	5080	5080	5080	5080	0
78	20240718	201300	148082210	5080	5080	5080	5080	0
79	20240718	201200	148082210	5080	5080	5080	5080	0
80	20240718	201100	148082210	5080	5080	5080	5080	0
81	20240718	201000	148082210	5080	5080	5080	5080	0
82	20240718	200900	148082210	5080	5080	5080	5080	0
83	20240718	200800	148082210	5080	5080	5080	5080	0
84	20240718	200700	148082210	5080	5080	5080	5080	0
85	20240718	200600	148082210	5080	5080	5080	5080	0
86	20240718	200500	148082210	5080	5080	5080	5080	0
87	20240718	200400	148082210	5080	5080	5080	5080	0
88	20240718	200300	148082210	5080	5080	5080	5080	0
89	20240718	200200	148082210	5080	5080	5080	5080	0
90	20240718	200100	148082210	5080	5080	5080	5080	0
91	20240718	200000	148082210	5080	5080	5080	5080	0
92	20240718	195900	148082210	5080	5080	5080	5080	1144
93	20240718	195800	148082210	5080	5080	5080	5080	0
94	20240718	195700	148082210	5080	5080	5080	5080	0
95	20240718	195600	148082210	5080	5080	5080	5080	0
96	20240718	195500	148082210	5080	5080	5080	5080	0
97	20240718	195400	148082210	5080	5080	5080	5080	0
98	20240718	195300	148082210	5080	5080	5080	5080	0
99	20240718	195200	148082210	5080	5080	5080	5080	0
100	20240718	195100	148082210	5080	5080	5080	5080	0
101	20240718	195000	148082210	5080	5080	5080	5080	0
102	20240718	194900	148082210	5080	5080	5080	5080	0
103	20240718	194800	148082210	5080	5080	5080	5080	0
104	20240718	194700	148082210	5080	5080	5080	5080	0
105	20240718	194600	148082210	5080	5080	5080	5080	0
106	20240718	194500	148082210	5080	5080	5080	5080	0
107	20240718	194400	148082210	5080	5080	5080	5080	0
108	20240718	194300	148082210	5080	5080	5080	5080	0
109	20240718	194200	148082210	5080	5080	5080	5080	0
110	20240718	194100	148082210	5080	5080	5080	5080	0
111	20240718	194000	148082210	5080	5080	5080	5080	0
112	20240718	193900	148082210	5080	5080	5080	5080	0
113	20240718	193800	148082210	5080	5080	5080	5080	0
114	20240718	193700	148082210	5080	5080	5080	5080	0
115	20240718	193600	148082210	5080	5080	5080	5080	0
116	20240718	193500	148082210	5080	5080	5080	5080	0
117	20240718	193400	148082210	5080	5080	5080	5080	0
118	20240718	193300	148082210	5080	5080	5080	5080	0
119	20240718	193200	148082210	5080	5080	5080	5080	0
120	20240718	193100	148082210	5080	5080	5080	5080	0
121	20240718	193000	148082210	5080	5080	5080	5080	0
122	20240718	192900	148082210	5080	5080	5080	5080	1144
123	20240718	192800	148082210	5080	5080	5080	5080	0
124	20240718	192700	148082210	5080	5080	5080	5080	0
125	20240718	192600	148082210	5080	5080	5080	5080	0
126	20240718	192500	148082210	5080	5080	5080	5080	0
127	20240718	192400	148082210	5080	5080	5080	5080	0
128	20240718	192300	148082210	5080	5080	5080	5080	0
129	20240718	192200	148082210	5080	5080	5080	5080	0
130	20240718	192100	148082210	5080	5080	5080	5080	0
131	20240718	192000	148082210	5080	5080	5080	5080	0
132	20240718	191900	148082210	5080	5080	5080	5080	0
133	20240718	191800	148082210	5080	5080	5080	5080	0
134	20240718	191700	148082210	5080	5080	5080	5080	0
135	20240718	191600	148082210	5080	5080	5080	5080	0
136	20240718	191500	148082210	5080	5080	5080	5080	0
137	20240718	191400	148082210	5080	5080	5080	5080	0
138	20240718	191300	148082210	5080	5080	5080	5080	0
139	20240718	191200	148082210	5080	5080	5080	5080	0
140	20240718	191100	148082210	5080	5080	5080	5080	0
141	20240718	191000	148082210	5080	5080	5080	5080	0
142	20240718	190900	148082210	5080	5080	5080	5080	0
143	20240718	190800	148082210	5080	5080	5080	5080	0
144	20240718	190700	148082210	5080	5080	5080	5080	0
145	20240718	190600	148082210	5080	5080	5080	5080	0
146	20240718	190500	148082210	5080	5080	5080	5080	0
147	20240718	190400	148082210	5080	5080	5080	5080	0
148	20240718	190300	148082210	5080	5080	5080	5080	0
149	20240718	190200	148082210	5080	5080	5080	5080	0
150	20240718	190100	148082210	5080	5080	5080	5080	0
151	20240718	190000	148082210	5080	5080	5080	5080	0
152	20240718	185900	148082210	5080	5080	5080	5080	1144
153	20240718	185800	148082210	5080	5080	5080	5080	0
154	20240718	185700	148082210	5080	5080	5080	5080	0
155	20240718	185600	148082210	5080	5080	5080	5080	0
156	20240718	185500	148082210	5080	5080	5080	5080	0
157	20240718	185400	148082210	5080	5080	5080	5080	0
158	20240718	185300	148082210	5080	5080	5080	5080	0
159	20240718	185200	148082210	5080	5080	5080	5080	0
160	20240718	185100	148082210	5080	5080	5080	5080	0
161	20240718	185000	148082210	5080	5080	5080	5080	0
162	20240718	184900	148082210	5080	5080	5080	5080	0
163	20240718	184800	148082210	5080	5080	5080	5080	0
164	20240718	184700	148082210	5080	5080	5080	5080	0
165	20240718	184600	148082210	5080	5080	5080	5080	0
166	20240718	184500	148082210	5080	5080	5080	5080	0
167	20240718	184400	148082210	5080	5080	5080	5080	0
168	20240718	184300	148082210	5080	5080	5080	5080	0
169	20240718	184200	148082210	5080	5080	5080	5080	0
170	20240718	184100	148082210	5080	5080	5080	5080	0
171	20240718	184000	148082210	5080	5080	5080	5080	0
172	20240718	183900	148082210	5080	5080	5080	5080	0
173	20240718	183800	148082210	5080	5080	5080	5080	0
174	20240718	183700	148082210	5080	5080	5080	5080	0
175	20240718	183600	148082210	5080	5080	5080	5080	0
176	20240718	183500	148082210	5080	5080	5080	5080	0
177	20240718	183400	148082210	5080	5080	5080	5080	0
178	20240718	183300	148082210	5080	5080	5080	5080	0
179	20240718	183200	148082210	5080	5080	5080	5080	0
180	20240718	183100	148082210	5080	5080	5080	5080	0
181	20240718	183000	148082210	5080	5080	5080	5080	0
182	20240718	182900	148082210	5080	5080	5080	5080	1144
183	20240718	182800	148082210	5080	5080	5080	5080	0
184	20240718	182700	148082210	5080	5080	5080	5080	0
185	20240718	182600	148082210	5080	5080	5080	5080	0
186	20240718	182500	148082210	5080	5080	5080	5080	0
187	20240718	182400	148082210	5080	5080	5080	5080	0
188	20240718	182300	148082210	5080	5080	5080	5080	0
189	20240718	182200	148082210	5080	5080	5080	5080	0
190	20240718	182100	148082210	5080	5080	5080	5080	0
191	20240718	182000	148082210	5080	5080	5080	5080	0
192	20240718	181900	148082210	5080	5080	5080	5080	0
193	20240718	181800	148082210	5080	5080	5080	5080	0
194	20240718	181700	148082210	5080	5080	5080	5080	0
195	20240718	181600	148082210	5080	5080	5080	5080	0
196	20240718	181500	148082210	5080	5080	5080	5080	0
197	20240718	181400	148082210	5080	5080	5080	5080	0
198	20240718	181300	148082210	5080	5080	5080	5080	0
199	20240718	181200	148082210	5080	5080	5080	5080	0
200	20240718	181100	148082210	5080	5080	5080	5080	0
201	20240718	181000	148082210	5080	5080	5080	5080	0
202	20240718	180900	148082210	5080	5080	5080	5080	0
203	20240718	180800	148082210	5080	5080	5080	5080	0
204	20240718	180700	148082210	5080	5080	5080	5080	0
205	20240718	180600	148082210	5080	5080	5080	5080	0
206	20240718	180500	148082210	5080	5080	5080	5080	0
207	20240718	180400	148082210	5080	5080	5080	5080	0
208	20240718	180300	148082210	5080	5080	5080	5080	0
209	20240718	180200	148082210	5080	5080	5080	5080	0
210	20240718	180100	148082210	5080	5080	5080	5080	0
211	20240718	180000	148082210	5080	5080	5080	5080	0
212	20240718	175900	148082210	5080	5080	5080	5080	1144
213	20240718	175800	148082210	5080	5080	5080	5080	0
214	20240718	175700	148082210	5080	5080	5080	5080	0
215	20240718	175600	148082210	5080	5080	5080	5080	0
216	20240718	175500	148082210	5080	5080	5080	5080	0
217	20240718	175400	148082210	5080	5080	5080	5080	0
218	20240718	175300	148082210	5080	5080	5080	5080	0
219	20240718	175200	148082210	5080	5080	5080	5080	0
220	20240718	175100	148082210	5080	5080	5080	5080	0
221	20240718	175000	148082210	5080	5080	5080	5080	0
222	20240718	174900	148082210	5080	5080	5080	5080	0
223	20240718	174800	148082210	5080	5080	5080	5080	0
224	20240718	174700	148082210	5080	5080	5080	5080	0
225	20240718	174600	148082210	5080	5080	5080	5080	0
226	20240718	174500	148082210	5080	5080	5080	5080	0
227	20240718	174400	148082210	5080	5080	5080	5080	0
228	20240718	174300	148082210	5080	5080	5080	5080	0
229	20240718	174200	148082210	5080	5080	5080	5080	0
230	20240718	174100	148082210	5080	5080	5080	5080	0
231	20240718	174000	148082210	5080	5080	5080	5080	0
232	20240718	173900	148082210	5080	5080	5080	5080	0
233	20240718	173800	148082210	5080	5080	5080	5080	0
234	20240718	173700	148082210	5080	5080	5080	5080	0
235	20240718	173600	148082210	5080	5080	5080	5080	0
236	20240718	173500	148082210	5080	5080	5080	5080	0
237	20240718	173400	148082210	5080	5080	5080	5080	0
238	20240718	173300	148082210	5080	5080	5080	5080	0
239	20240718	173200	148082210	5080	5080	5080	5080	0
240	20240718	173100	148082210	5080	5080	5080	5080	0
241	20240718	173000	148082210	5080	5080	5080	5080	0
242	20240718	172900	148082210	5080	5080	5080	5080	1144
243	20240718	172800	148082210	5080	5080	5080	5080	0
244	20240718	172700	148082210	5080	5080	5080	5080	0
245	20240718	172600	148082210	5080	5080	5080	5080	0
246	20240718	172500	148082210	5080	5080	5080	5080	0
247	20240718	172400	148082210	5080	5080	5080	5080	0
248	20240718	172300	148082210	5080	5080	5080	5080	0
249	20240718	172200	148082210	5080	5080	5080	5080	0
250	20240718	172100	148082210	5080	5080	5080	5080	0
251	20240718	172000	148082210	5080	5080	5080	5080	0
252	20240718	171900	148082210	5080	5080	5080	5080	0
253	20240718	171800	148082210	5080	5080	5080	5080	0
254	20240718	171700	148082210	5080	5080	5080	5080	0
255	20240718	171600	148082210	5080	5080	5080	5080	0
256	20240718	171500	148082210	5080	5080	5080	5080	0
257	20240718	171400	148082210	5080	5080	5080	5080	0
258	20240718	171300	148082210	5080	5080	5080	5080	0
259	20240718	171200	148082210	5080	5080	5080	5080	0
260	20240718	171100	148082210	5080	5080	5080	5080	0
261	20240718	171000	148082210	5080	5080	5080	5080	0
262	20240718	170900	148082210	5080	5080	5080	5080	0
263	20240718	170800	148082210	5080	5080	5080	5080	0
264	20240718	170700	148082210	5080	5080	5080	5080	0
265	20240718	170600	148082210	5080	5080	5080	5080	0
266	20240718	170500	148082210	5080	5080	5080	5080	0
267	20240718	170400	148082210	5080	5080	5080	5080	0
268	20240718	170300	148082210	5080	5080	5080	5080	0
269	20240718	170200	148082210	5080	5080	5080	5080	0
270	20240718	170100	148082210	5080	5080	5080	5080	0
271	20240718	170000	148082210	5080	5080	5080	5080	0
272	20240718	165900	148082210	5080	5080	5080	5080	1144
273	20240718	165800	148082210	5080	5080	5080	5080	0
274	20240718	165700	148082210	5080	5080	5080	5080	0
275	20240718	165600	148082210	5080	5080	5080	5080	0
276	20240718	165500	148082210	5080	5080	5080	5080	0
277	20240718	165400	148082210	5080	5080	5080	5080	0
278	20240718	165300	148082210	5080	5080	5080	5080	0
279	20240718	165200	148082210	5080	5080	5080	5080	0
280	20240718	165100	148082210	5080	5080	5080	5080	0
281	20240718	165000	148082210	5080	5080	5080	5080	0
282	20240718	164900	148082210	5080	5080	5080	5080	0
283	20240718	164800	148082210	5080	5080	5080	5080	0
284	20240718	164700	148082210	5080	5080	5080	5080	0
285	20240718	164600	148082210	5080	5080	5080	5080	0
286	20240718	164500	148082210	5080	5080	5080	5080	0
287	20240718	164400	148082210	5080	5080	5080	5080	0
288	20240718	164300	148082210	5080	5080	5080	5080	0
289	20240718	164200	148082210	5080	5080	5080	5080	0
290	20240718	164100	148082210	5080	5080	5080	5080	0
291	20240718	164000	148082210	5080	5080	5080	5080	0
292	20240718	163900	148082210	5080	5080	5080	5080	0
293	20240718	163800	148082210	5080	5080	5080	5080	0
294	20240718	163700	148082210	5080	5080	5080	5080	0
295	20240718	163600	148082210	5080	5080	5080	5080	0
296	20240718	163500	148082210	5080	5080	5080	5080	0
297	20240718	163400	148082210	5080	5080	5080	5080	0
298	20240718	163300	148082210	5080	5080	5080	5080	0
299	20240718	163200	148082210	5080	5080	5080	5080	0
300	20240718	163100	148082210	5080	5080	5080	5080	0
301	20240718	163000	148082210	5080	5080	5080	5080	0
302	20240718	162900	148082210	5080	5080	5080	5080	1144
303	20240718	162800	148082210	5080	5080	5080	5080	0
304	20240718	162700	148082210	5080	5080	5080	5080	0
305	20240718	162600	148082210	5080	5080	5080	5080	0
306	20240718	162500	148082210	5080	5080	5080	5080	0
307	20240718	162400	148082210	5080	5080	5080	5080	0
308	20240718	162300	148082210	5080	5080	5080	5080	0
309	20240718	162200	148082210	5080	5080	5080	5080	0
310	20240718	162100	148082210	5080	5080	5080	5080	0
311	20240718	162000	148082210	5080	5080	5080	5080	0
312	20240718	161900	148082210	5080	5080	5080	5080	0
313	20240718	161800	148082210	5080	5080	5080	5080	0
314	20240718	161700	148082210	5080	5080	5080	5080	0
315	20240718	161600	148082210	5080	5080	5080	5080	0
316	20240718	161500	148082210	5080	5080	5080	5080	0
317	20240718	161400	148082210	5080	5080	5080	5080	0
318	20240718	161300	148082210	5080	5080	5080	5080	0
319	20240718	161200	148082210	5080	5080	5080	5080	0
320	20240718	161100	148082210	5080	5080	5080	5080	0
321	20240718	161000	148082210	5080	5080	5080	5080	0
322	20240718	160900	148082210	5080	5080	5080	5080	0
323	20240718	160800	148082210	5080	5080	5080	5080	0
324	20240718	160700	148082210	5080	5080	5080	5080	0
325	20240718	160600	148082210	5080	5080	5080	5080	0
326	20240718	160500	148082210	5080	5080	5080	5080	0
327	20240718	160400	148082210	5080	5080	5080	5080	0
328	20240718	160300	148082210	5080	5080	5080	5080	0
329	20240718	160200	148082210	5080	5080	5080	5080	0
330	20240718	160100	148082210	5080	5080	5080	5080	0
331	20240718	160000	148082210	5080	5080	5080	5080	0
332	20240718	155900	148082210	5080	5080	5080	5080	1144
333	20240718	155800	148082210	5080	5080	5080	5080	0
334	20240718	155700	148082210	5080	5080	5080	5080	0
335	20240718	155600	148082210	5080	5080	5080	5080	0
336	20240718	155500	148082210	5080	5080	5080	5080	0
337	20240718	155400	148082210	5080	5080	5080	5080	0
338	20240718	155300	148082210	5080	5080	5080	5080	0
339	20240718	155200	148082210	5080	5080	5080	5080	0
340	20240718	155100	148082210	5080	5080	5080	5080	0
341	20240718	155000	148082210	5080	5080	5080	5080	0
342	20240718	154900	148082210	5080	5080	5080	5080	0
343	20240718	154800	148082210	5080	5080	5080	5080	0
344	20240718	154700	148082210	5080	5080	5080	5080	0
345	20240718	154600	148082210	5080	5080	5080	5080	0
346	20240718	154500	148082210	5080	5080	5080	5080	0
347	20240718	154400	148082210	5080	5080	5080	5080	0
348	20240718	154300	148082210	5080	5080	5080	5080	0
349	20240718	154200	148082210	5080	5080	5080	5080	0
350	20240718	154100	148082210	5080	5080	5080	5080	0
351	20240718	154000	148082210	5080	5080	5080	5080	0
352	20240718	153900	148082210	5080	5080	5080	5080	0
353	20240718	153800	148082210	5080	5080	5080	5080	0
354	20240718	153700	148082210	5080	5080	5080	5080	0
355	20240718	153600	148082210	5080	5080	5080	5080	0
356	20240718	153500	148082210	5080	5080	5080	5080	0
357	20240718	153400	148082210	5080	5080	5080	5080	0
358	20240718	153300	148082210	5080	5080	5080	5080	0
359	20240718	153200	148082210	5080	5080	5080	5080	0
360	20240718	153100	148082210	5080	5080	5080	5080	0
361	20240718	153000	148082210	5080	5080	5080	5080	1144
362	20240718	152900	142270690	5080	5080	5080	5080	0
363	20240718	152800	142270690	5080	5080	5080	5080	0
364	20240718	152700	142270690	5080	5080	5080	5080	0
365	20240718	152600	142270690	5080	5080	5080	5080	0
366	20240718	152500	142270690	5080	5080	5080	5080	0
367	20240718	152400	142270690	5080	5080	5080	5080	0
368	20240718	152300	142270690	5080	5080	5080	5080	0
369	20240718	152200	142270690	5080	5080	5080	5080	0
370	20240718	152100	142270690	5080	5080	5080	5080	0
371	20240718	152000	142270690	5080	5080	5080	5080	0
372	20240718	151900	142270690	5080	5080	5080	5080	0
373	20240718	151800	142270690	5080	5080	5090	5080	381
374	20240718	151700	140333920	5080	5080	5080	5080	0
375	20240718	151600	140333920	5080	5080	5080	5080	0
376	20240718	151500	140333920	5080	5080	5080	5080	100
377	20240718	151400	139825920	5080	5080	5080	5080	0
378	20240718	151300	139825920	5080	5080	5080	5080	0
379	20240718	151200	139825920	5080	5080	5080	5080	656
380	20240718	151100	136493440	5080	5080	5080	5080	100
381	20240718	151000	135985440	5080	5080	5080	5080	8
382	20240718	150900	135944800	5080	5080	5080	5080	0
383	20240718	150800	135944800	5080	5080	5080	5080	10
384	20240718	150700	135894000	5080	5080	5080	5080	0
385	20240718	150600	135894000	5080	5080	5080	5080	0
386	20240718	150500	135894000	5080	5080	5080	5080	0
387	20240718	150400	135894000	5080	5080	5080	5080	506
388	20240718	150300	133323520	5080	5080	5080	5080	0
389	20240718	150200	133323520	5080	5080	5080	5080	0
390	20240718	150100	133323520	5080	5080	5080	5080	515
391	20240718	150000	130707320	5080	5080	5080	5080	87
392	20240718	145900	130265360	5080	5080	5080	5080	0
393	20240718	145800	130265360	5080	5080	5080	5080	20
394	20240718	145700	130163760	5080	5080	5080	5080	31
395	20240718	145600	130006280	5080	5080	5080	5080	60
396	20240718	145500	129701480	5080	5080	5080	5080	48
397	20240718	145400	129457640	5080	5080	5080	5080	0
398	20240718	145300	129457640	5080	5080	5080	5080	84
399	20240718	145200	129030920	5080	5080	5080	5080	20
400	20240718	145100	128929320	5080	5080	5080	5080	31
401	20240718	145000	128771840	5080	5080	5080	5080	60
402	20240718	144900	128467040	5080	5080	5080	5080	30
403	20240718	144800	128314640	5080	5080	5080	5080	20
404	20240718	144700	128213040	5080	5080	5080	5080	89
405	20240718	144600	127760920	5080	5080	5080	5080	0
406	20240718	144500	127760920	5080	5080	5080	5080	49
407	20240718	144400	127512000	5080	5080	5080	5080	60
408	20240718	144300	127207200	5080	5080	5080	5080	28
409	20240718	144200	127064960	5080	5080	5080	5080	20
410	20240718	144100	126963360	5080	5080	5080	5080	84
411	20240718	144000	126536640	5080	5080	5080	5080	0
412	20240718	143900	126536640	5080	5080	5080	5080	20
413	20240718	143800	126435040	5080	5080	5080	5080	30
414	20240718	143700	126282640	5080	5080	5080	5080	60
415	20240718	143600	125977840	5080	5080	5080	5080	48
416	20240718	143500	125734000	5080	5080	5080	5080	0
417	20240718	143400	125734000	5080	5080	5080	5080	93
418	20240718	143300	125261560	5080	5080	5080	5080	20
419	20240718	143200	125159960	5080	5080	5080	5080	32
420	20240718	143100	124997400	5080	5080	5080	5080	76
421	20240718	143000	124611320	5080	5080	5080	5080	52
422	20240718	142900	124347160	5080	5080	5080	5080	0
423	20240718	142800	124347160	5080	5080	5080	5080	90
424	20240718	142700	123889960	5080	5080	5080	5080	0
425	20240718	142600	123889960	5080	5080	5080	5080	47
426	20240718	142500	123651200	5080	5080	5080	5080	60
427	20240718	142400	123346400	5070	5070	5080	5070	156
428	20240718	142300	122555210	5070	5080	5080	5070	60
429	20240718	142200	122250810	5080	5080	5080	5080	85
430	20240718	142100	121819010	5070	5070	5070	5070	1
431	20240718	142000	121813940	5080	5080	5080	5080	44
432	20240718	141900	121590420	5080	5080	5080	5080	20
433	20240718	141800	121488820	5080	5080	5080	5080	40
434	20240718	141700	121285620	5080	5080	5080	5080	48
435	20240718	141600	121041780	5080	5080	5080	5080	0
436	20240718	141500	121041780	5080	5080	5080	5080	85
437	20240718	141400	120609980	5080	5080	5080	5080	20
438	20240718	141300	120508380	5080	5080	5080	5080	28
439	20240718	141200	120366140	5080	5080	5080	5080	60
440	20240718	141100	120061340	5080	5080	5080	5080	49
441	20240718	141000	119812420	5080	5080	5080	5080	0
442	20240718	140900	119812420	5080	5080	5080	5080	88
443	20240718	140800	119365380	5080	5080	5080	5080	20
444	20240718	140700	119263780	5080	5080	5080	5080	28
445	20240718	140600	119121540	5080	5080	5080	5080	60
446	20240718	140500	118816740	5080	5080	5080	5080	25
447	20240718	140400	118689740	5080	5080	5080	5080	20
448	20240718	140300	118588140	5080	5080	5080	5080	86
449	20240718	140200	118151260	5080	5080	5080	5080	0
450	20240718	140100	118151260	5080	5080	5080	5080	51
451	20240718	140000	117892180	5080	5080	5080	5080	20
452	20240718	135900	117790580	5080	5080	5080	5080	63
453	20240718	135800	117470540	5080	5080	5080	5080	20
454	20240718	135700	117368940	5080	5080	5080	5080	0
455	20240718	135600	117368940	5080	5080	5080	5080	87
456	20240718	135500	116926980	5080	5080	5080	5080	20
457	20240718	135400	116825380	5080	5080	5080	5080	24
458	20240718	135300	116703460	5080	5080	5080	5080	60
459	20240718	135200	116398660	5080	5080	5080	5080	44
460	20240718	135100	116175140	5080	5080	5080	5080	0
461	20240718	135000	116175140	5080	5080	5080	5080	85
462	20240718	134900	115743340	5080	5080	5080	5080	20
463	20240718	134800	115641740	5080	5080	5080	5080	25
464	20240718	134700	115514740	5080	5080	5080	5080	60
465	20240718	134600	115209940	5080	5070	5080	5070	531
466	20240718	134500	112517460	5080	5070	5080	5070	70
467	20240718	134400	112162360	5080	5080	5080	5080	111
468	20240718	134300	111598480	5080	5080	5080	5080	0
469	20240718	134200	111598480	5080	5080	5080	5080	50
470	20240718	134100	111344480	5080	5080	5080	5080	30
471	20240718	134000	111192080	5080	5080	5080	5080	64
472	20240718	133900	110866960	5080	5080	5080	5080	20
473	20240718	133800	110765360	5080	5080	5080	5080	20
474	20240718	133700	110663760	5080	5080	5080	5080	70
475	20240718	133600	110308160	5080	5080	5080	5080	25
476	20240718	133500	110181160	5080	5080	5080	5080	25
477	20240718	133400	110054160	5070	5080	5080	5070	1010
478	20240718	133300	104932860	5080	5080	5080	5080	43
479	20240718	133200	104714420	5080	5080	5080	5080	0
480	20240718	133100	104714420	5080	5080	5080	5080	89
481	20240718	133000	104262300	5080	5080	5080	5080	20
482	20240718	132900	104160700	5080	5080	5080	5080	31
483	20240718	132800	104003220	5080	5080	5080	5080	60
484	20240718	132700	103698420	5080	5080	5080	5080	55
485	20240718	132600	103419020	5080	5080	5080	5080	0
486	20240718	132500	103419020	5080	5080	5080	5080	87
487	20240718	132400	102977060	5080	5080	5080	5080	0
488	20240718	132300	102977060	5080	5080	5080	5080	43
489	20240718	132200	102758620	5080	5080	5080	5080	20
490	20240718	132100	102657020	5080	5080	5080	5080	66
491	20240718	132000	102321740	5080	5080	5080	5080	20
492	20240718	131900	102220140	5080	5080	5080	5080	45
493	20240718	131800	101991540	5080	5080	5080	5080	40
494	20240718	131700	101788340	5080	5080	5080	5080	20
495	20240718	131600	101686740	5080	5080	5080	5080	50
496	20240718	131500	101432740	5080	5080	5080	5080	40
497	20240718	131400	101229540	5080	5080	5080	5080	45
498	20240718	131300	101000940	5080	5080	5080	5080	0
499	20240718	131200	101000940	5080	5080	5080	5080	89
500	20240718	131100	100548820	5080	5080	5080	5080	20
501	20240718	131000	100447220	5080	5080	5080	5080	24
502	20240718	130900	100325300	5080	5080	5080	5080	60
503	20240718	130800	100020500	5080	5080	5080	5080	44
504	20240718	130700	99796980	5070	5070	5070	5070	300
505	20240718	130600	98275980	5080	5080	5080	5080	90
506	20240718	130500	97818780	5080	5080	5080	5080	0
507	20240718	130400	97818780	5080	5080	5080	5080	66
508	20240718	130300	97483500	5080	5080	5080	5080	40
509	20240718	130200	97280300	5080	5080	5080	5080	76
510	20240718	130100	96894220	5080	5080	5080	5080	20
511	20240718	130000	96792620	5080	5080	5080	5080	20
512	20240718	125900	96691020	5080	5080	5080	5080	40
513	20240718	125800	96487820	5080	5080	5080	5080	69
514	20240718	125700	96137300	5080	5080	5080	5080	20
515	20240718	125600	96035700	5080	5080	5080	5080	40
516	20240718	125500	95832500	5080	5080	5080	5080	45
517	20240718	125400	95603900	5080	5080	5080	5080	0
518	20240718	125300	95603900	5080	5080	5080	5080	93
519	20240718	125200	95131460	5080	5080	5080	5080	20
520	20240718	125100	95029860	5080	5080	5080	5080	31
521	20240718	125000	94872380	5080	5080	5080	5080	60
522	20240718	124900	94567580	5080	5080	5080	5080	40
523	20240718	124800	94364380	5080	5080	5080	5080	0
524	20240718	124700	94364380	5080	5080	5080	5080	84
525	20240718	124600	93937660	5080	5080	5080	5080	20
526	20240718	124500	93836060	5080	5080	5080	5080	24
527	20240718	124400	93714140	5080	5080	5080	5080	0
528	20240718	124300	93714140	5080	5080	5080	5080	2099
529	20240718	124200	83051220	5080	5080	5080	5080	20
530	20240718	124100	82949620	5080	5080	5080	5080	44
531	20240718	124000	82726100	5070	5070	5070	5070	7
532	20240718	123900	82690610	5070	5070	5070	5070	49
533	20240718	123800	82442180	5070	5070	5070	5070	20
534	20240718	123700	82340780	5070	5070	5070	5070	187
535	20240718	123600	81392690	5080	5080	5080	5080	46
536	20240718	123500	81159010	5080	5080	5080	5080	20
537	20240718	123400	81057410	5080	5070	5080	5070	550
538	20240718	123300	78268410	5070	5070	5070	5070	0
539	20240718	123200	78268410	5070	5070	5070	5070	87
540	20240718	123100	77827320	5080	5080	5080	5080	60
541	20240718	123000	77522520	5080	5080	5080	5080	20
542	20240718	122900	77420920	5080	5080	5080	5080	0
543	20240718	122800	77420920	5080	5080	5080	5080	90
544	20240718	122700	76963720	5080	5080	5080	5080	20
545	20240718	122600	76862120	5080	5080	5080	5080	30
546	20240718	122500	76709720	5080	5080	5080	5080	20
547	20240718	122400	76608120	5080	5080	5080	5080	67
548	20240718	122300	76267760	5080	5080	5080	5080	21
549	20240718	122200	76161080	5080	5080	5080	5080	48
550	20240718	122100	75917240	5080	5080	5080	5080	40
551	20240718	122000	75714040	5080	5080	5080	5080	49
552	20240718	121900	75465120	5080	5080	5080	5080	20
553	20240718	121800	75363520	5080	5080	5080	5080	65
554	20240718	121700	75033320	5080	5080	5080	5080	20
555	20240718	121600	74931720	5080	5080	5080	5080	20
556	20240718	121500	74830120	5080	5080	5080	5080	67
557	20240718	121400	74489760	5080	5080	5080	5080	20
558	20240718	121300	74388160	5080	5080	5080	5080	26
559	20240718	121200	74256080	5080	5080	5080	5080	60
560	20240718	121100	73951280	5080	5080	5080	5080	44
561	20240718	121000	73727760	5080	5080	5080	5080	0
562	20240718	120900	73727760	5080	5080	5080	5080	86
563	20240718	120800	73290880	5080	5080	5080	5080	40
564	20240718	120700	73087680	5080	5080	5080	5080	24
565	20240718	120600	72965760	5080	5080	5080	5080	20
566	20240718	120500	72864160	5080	5080	5080	5080	90
567	20240718	120400	72406960	5070	5070	5070	5070	0
568	20240718	120300	72406960	5070	5070	5070	5070	30
569	20240718	120200	72254860	5080	5080	5080	5080	40
570	20240718	120100	72051660	5070	5070	5070	5070	48
571	20240718	120000	71808300	5070	5070	5070	5070	20
572	20240718	115900	71706900	5070	5070	5070	5070	64
573	20240718	115800	71382420	5070	5070	5070	5070	701
574	20240718	115700	67828350	5070	5070	5070	5070	47
575	20240718	115600	67590060	5070	5070	5070	5070	1679
576	20240718	115500	59077530	5070	5070	5070	5070	21
577	20240718	115400	58971060	5070	5070	5070	5070	55
578	20240718	115300	58692210	5070	5070	5070	5070	40
579	20240718	115200	58489410	5070	5070	5070	5070	74
580	20240718	115100	58114230	5070	5070	5070	5070	0
581	20240718	115000	58114230	5070	5070	5070	5070	90
582	20240718	114900	57657930	5070	5070	5070	5070	20
583	20240718	114800	57556530	5070	5070	5070	5070	24
584	20240718	114700	57434850	5070	5070	5070	5070	20
585	20240718	114600	57333450	5070	5070	5070	5060	86
586	20240718	114500	56897440	5070	5070	5070	5070	60
587	20240718	114400	56593240	5070	5070	5070	5070	48
588	20240718	114300	56349880	5070	5070	5070	5070	60
589	20240718	114200	56045680	5070	5070	5070	5070	31
590	20240718	114100	55888510	5070	5070	5070	5070	20
591	20240718	114000	55787110	5070	5070	5070	5070	65
592	20240718	113900	55457560	5070	5070	5070	5070	20
593	20240718	113800	55356160	5070	5060	5070	5060	51
594	20240718	113700	55097600	5070	5070	5070	5070	41
595	20240718	113600	54889730	5070	5070	5070	5070	21
596	20240718	113500	54783260	5070	5070	5070	5070	45
597	20240718	113400	54555110	5070	5070	5070	5070	40
598	20240718	113300	54352310	5070	5070	5070	5070	49
599	20240718	113200	54103880	5070	5070	5070	5070	0
600	20240718	113100	54103880	5070	5070	5070	5070	87
601	20240718	113000	53662790	5070	5070	5070	5070	20
602	20240718	112900	53561390	5070	5060	5070	5060	25
603	20240718	112800	53434650	5070	5070	5070	5070	20
604	20240718	112700	53333250	5070	5070	5070	5070	88
605	20240718	112600	52887090	5070	5070	5070	5070	0
606	20240718	112500	52887090	5070	5070	5070	5070	42
607	20240718	112400	52674150	5070	5070	5070	5070	60
608	20240718	112300	52369950	5070	5070	5070	5070	23
609	20240718	112200	52253340	5070	5070	5070	5070	20
610	20240718	112100	52151940	5060	5070	5070	5060	72
611	20240718	112000	51786930	5070	5070	5070	5070	20
612	20240718	111900	51685530	5070	5070	5070	5070	51
613	20240718	111800	51426960	5060	5070	5070	5060	49
614	20240718	111700	51178540	5070	5070	5070	5070	49
615	20240718	111600	50930110	5070	5070	5070	5070	20
616	20240718	111500	50828710	5070	5070	5070	5070	40
617	20240718	111400	50625910	5070	5070	5070	5070	50
618	20240718	111300	50372410	5070	5070	5070	5070	20
619	20240718	111200	50271010	5070	5070	5070	5070	71
620	20240718	111100	49911040	5070	5070	5070	5070	20
621	20240718	111000	49809640	5070	5070	5070	5070	25
622	20240718	110900	49682890	5070	5060	5070	5060	120
623	20240718	110800	49075490	5070	5070	5070	5070	86
624	20240718	110700	48639470	5070	5070	5070	5070	0
625	20240718	110600	48639470	5070	5070	5070	5070	45
626	20240718	110500	48411320	5070	5070	5070	5070	60
627	20240718	110400	48107120	5070	5070	5070	5070	29
628	20240718	110300	47960090	5070	5070	5070	5070	20
629	20240718	110200	47858690	5070	5070	5070	5070	86
630	20240718	110100	47422670	5070	5070	5070	5070	0
631	20240718	110000	47422670	5070	5070	5070	5070	44
632	20240718	105900	47199590	5070	5070	5070	5070	40
633	20240718	105800	46996790	5060	5060	5060	5060	53
634	20240718	105700	46728610	5060	5060	5060	5060	20
635	20240718	105600	46627410	5060	5060	5060	5060	62
636	20240718	105500	46313690	5060	5060	5060	5060	20
637	20240718	105400	46212490	5060	5060	5060	5060	20
638	20240718	105300	46111290	5060	5060	5060	5060	66
639	20240718	105200	45777330	5060	5060	5060	5060	35
640	20240718	105100	45600230	5060	5060	5060	5060	42
641	20240718	105000	45387710	5060	5060	5060	5060	0
642	20240718	104900	45387710	5060	5050	5060	5050	95
643	20240718	104800	44907060	5060	5060	5060	5060	0
644	20240718	104700	44907060	5060	5060	5060	5060	71
645	20240718	104600	44547800	5060	5060	5060	5060	60
646	20240718	104500	44244200	5060	5060	5060	5060	29
647	20240718	104400	44097460	5060	5060	5060	5060	20
648	20240718	104300	43996260	5060	5060	5060	5060	40
649	20240718	104200	43793860	5030	5050	5050	5030	400
650	20240718	104100	41774780	5060	5060	5060	5060	49
651	20240718	104000	41526840	5060	5060	5060	5060	40
652	20240718	103900	41324440	5060	5060	5060	5060	42
653	20240718	103800	41111920	5060	5060	5060	5060	20
654	20240718	103700	41010720	5060	5060	5060	5060	63
655	20240718	103600	40691940	5060	5060	5060	5060	30
656	20240718	103500	40540140	5060	5060	5060	5060	20
657	20240718	103400	40438940	5060	5060	5060	5060	66
658	20240718	103300	40104980	5060	5060	5060	5060	20
659	20240718	103200	40003780	5060	5060	5060	5060	44
660	20240718	103100	39781140	5060	5060	5060	5060	0
661	20240718	103000	39781140	5060	5060	5060	5060	83
662	20240718	102900	39361160	5060	5060	5060	5060	0
663	20240718	102800	39361160	5060	5060	5060	5060	49
664	20240718	102700	39113220	5060	5060	5060	5060	60
665	20240718	102600	38809620	5060	5060	5060	5060	24
666	20240718	102500	38688180	5060	5060	5060	5060	20
667	20240718	102400	38586980	5060	5060	5060	5060	106
668	20240718	102300	38050620	5060	5060	5060	5060	0
669	20240718	102200	38050620	5060	5060	5060	5060	46
670	20240718	102100	37817860	5060	5060	5060	5060	60
671	20240718	102000	37514260	5050	5060	5060	5050	35
672	20240718	101900	37337260	5060	5060	5060	5060	20
673	20240718	101800	37236060	5060	5060	5060	5060	65
674	20240718	101700	36907160	5060	5060	5060	5060	20
675	20240718	101600	36805960	5060	5060	5060	5060	48
676	20240718	101500	36563080	5060	5060	5060	5060	40
677	20240718	101400	36360680	5060	5060	5060	5060	21
678	20240718	101300	36254420	5060	5060	5060	5060	43
679	20240718	101200	36036840	5050	5060	5060	5050	41
680	20240718	101100	35829390	5060	5060	5060	5060	50
681	20240718	101000	35576390	5060	5060	5060	5060	20
682	20240718	100900	35475190	5060	5060	5060	5060	22
683	20240718	100800	35363870	5060	5060	5060	5060	60
684	20240718	100700	35060270	5050	5060	5060	5050	286
685	20240718	100600	33615720	5060	5050	5060	5050	282
686	20240718	100500	32191420	5060	5050	5060	5050	681
687	20240718	100400	28751500	5060	5060	5060	5060	0
688	20240718	100300	28751500	5060	5060	5060	5060	49
689	20240718	100200	28503560	5050	5050	5050	5050	815
690	20240718	100100	24387810	5040	5050	5050	5040	24
691	20240718	100000	24266620	5050	5050	5050	5050	24
692	20240718	095900	24145420	5050	5050	5050	5050	87
693	20240718	095800	23706070	5050	5050	5050	5050	0
694	20240718	095700	23706070	5050	5050	5050	5050	46
695	20240718	095600	23473770	5050	5050	5050	5050	44
696	20240718	095500	23251570	5050	5050	5050	5050	44
697	20240718	095400	23029370	5050	5050	5050	5050	20
698	20240718	095300	22928370	5050	5050	5050	5050	40
699	20240718	095200	22726370	5050	5050	5050	5050	42
700	20240718	095100	22514270	5040	5050	5050	5040	1038
701	20240718	095000	17282550	5050	5050	5050	5050	24
702	20240718	094900	17161350	5050	5040	5050	5040	110
703	20240718	094800	16606350	5050	5050	5050	5050	29
704	20240718	094700	16459900	5050	5050	5050	5050	20
705	20240718	094600	16358900	5050	5050	5050	5050	83
706	20240718	094500	15939750	5050	5050	5050	5050	0
707	20240718	094400	15939750	5050	5050	5050	5050	0
708	20240718	094300	15939750	5050	5050	5050	5050	0
709	20240718	094200	15939750	5050	5050	5050	5050	0
710	20240718	094100	15939750	5050	5050	5050	5050	0
711	20240718	094000	15939750	5050	5050	5050	5050	0
712	20240718	093900	15939750	5050	5050	5050	5050	0
713	20240718	093800	15939750	5050	5050	5050	5050	0
714	20240718	093700	15939750	5050	5050	5050	5050	0
715	20240718	093600	15939750	5050	5050	5050	5050	21
716	20240718	093500	15833700	5040	5040	5040	5040	0
717	20240718	093400	15833700	5040	5040	5040	5040	426
718	20240718	093300	13686660	5040	5040	5040	5040	0
719	20240718	093200	13686660	5040	5040	5040	5040	0
720	20240718	093100	13686660	5040	5040	5040	5040	2
721	20240718	093000	13676580	5040	5040	5040	5040	7
722	20240718	092900	13641300	5040	5040	5040	5040	0
723	20240718	092800	13641300	5040	5040	5040	5040	0
724	20240718	092700	13641300	5040	5040	5040	5040	10
725	20240718	092600	13590900	5040	5040	5040	5040	69
726	20240718	092500	13243140	5050	5050	5050	5050	0
727	20240718	092400	13243140	5050	5050	5050	5050	0
728	20240718	092300	13243140	5050	5050	5050	5050	0
729	20240718	092200	13243140	5050	5050	5050	5050	637
730	20240718	092100	10026290	5020	5020	5020	5020	0
731	20240718	092000	10026290	5020	5020	5020	5020	0
732	20240718	091900	10026290	5020	5020	5020	5020	0
733	20240718	091800	10026290	5020	5020	5020	5020	0
734	20240718	091700	10026290	5020	5050	5050	5020	234
735	20240718	091600	8846540	5050	5050	5050	5050	500
736	20240718	091500	6321540	5050	5050	5050	5050	10
737	20240718	091400	6271040	5060	5060	5060	5060	0
738	20240718	091300	6271040	5060	5060	5060	5060	0
739	20240718	091200	6271040	5060	5060	5060	5060	0
740	20240718	091100	6271040	5060	5060	5060	5060	1
741	20240718	091000	6265980	5060	5050	5060	5050	41
742	20240718	090900	6058920	5050	5060	5060	5050	199
743	20240718	090800	5052230	5060	5050	5060	5050	110
744	20240718	090700	4495730	5020	5020	5060	5020	384
745	20240718	090600	2557010	5070	5070	5070	5070	0
746	20240718	090500	2557010	5070	5070	5070	5070	0
747	20240718	090400	2557010	5070	5070	5070	5070	319
748	20240718	090300	939680	5080	5080	5080	5080	65
749	20240718	090200	609480	5080	5080	5080	5080	0
750	20240718	090100	609480	5080	5080	5080	5080	7
751	20240718	090000	573920	5080	5060	5080	5060	113