KissMeData/218150/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205300	482222320	5260	5260	5260	5260	153
3	20240716	205200	482222320	5260	5260	5260	5260	0
4	20240716	205100	482222320	5260	5260	5260	5260	0
5	20240716	205000	482222320	5260	5260	5260	5260	0
6	20240716	204900	482222320	5260	5260	5260	5260	0
7	20240716	204800	482222320	5260	5260	5260	5260	0
8	20240716	204700	482222320	5260	5260	5260	5260	0
9	20240716	204600	482222320	5260	5260	5260	5260	0
10	20240716	204500	482222320	5260	5260	5260	5260	0
11	20240716	204400	482222320	5260	5260	5260	5260	0
12	20240716	204300	482222320	5260	5260	5260	5260	0
13	20240716	204200	482222320	5260	5260	5260	5260	0
14	20240716	204100	482222320	5260	5260	5260	5260	0
15	20240716	204000	482222320	5260	5260	5260	5260	0
16	20240716	203900	482222320	5260	5260	5260	5260	0
17	20240716	203800	482222320	5260	5260	5260	5260	0
18	20240716	203700	482222320	5260	5260	5260	5260	0
19	20240716	203600	482222320	5260	5260	5260	5260	0
20	20240716	203500	482222320	5260	5260	5260	5260	0
21	20240716	203400	482222320	5260	5260	5260	5260	0
22	20240716	203300	482222320	5260	5260	5260	5260	0
23	20240716	203200	482222320	5260	5260	5260	5260	0
24	20240716	203100	482222320	5260	5260	5260	5260	0
25	20240716	203000	482222320	5260	5260	5260	5260	0
26	20240716	202900	482222320	5260	5260	5260	5260	0
27	20240716	202800	482222320	5260	5260	5260	5260	0
28	20240716	202700	482222320	5260	5260	5260	5260	0
29	20240716	202600	482222320	5260	5260	5260	5260	0
30	20240716	202500	482222320	5260	5260	5260	5260	0
31	20240716	202400	482222320	5260	5260	5260	5260	0
32	20240716	202300	482222320	5260	5260	5260	5260	153
33	20240716	202200	482222320	5260	5260	5260	5260	0
34	20240716	202100	482222320	5260	5260	5260	5260	0
35	20240716	202000	482222320	5260	5260	5260	5260	0
36	20240716	201900	482222320	5260	5260	5260	5260	0
37	20240716	201800	482222320	5260	5260	5260	5260	0
38	20240716	201700	482222320	5260	5260	5260	5260	0
39	20240716	201600	482222320	5260	5260	5260	5260	0
40	20240716	201500	482222320	5260	5260	5260	5260	0
41	20240716	201400	482222320	5260	5260	5260	5260	0
42	20240716	201300	482222320	5260	5260	5260	5260	0
43	20240716	201200	482222320	5260	5260	5260	5260	0
44	20240716	201100	482222320	5260	5260	5260	5260	0
45	20240716	201000	482222320	5260	5260	5260	5260	0
46	20240716	200900	482222320	5260	5260	5260	5260	0
47	20240716	200800	482222320	5260	5260	5260	5260	0
48	20240716	200700	482222320	5260	5260	5260	5260	0
49	20240716	200600	482222320	5260	5260	5260	5260	0
50	20240716	200500	482222320	5260	5260	5260	5260	0
51	20240716	200400	482222320	5260	5260	5260	5260	0
52	20240716	200300	482222320	5260	5260	5260	5260	0
53	20240716	200200	482222320	5260	5260	5260	5260	0
54	20240716	200100	482222320	5260	5260	5260	5260	0
55	20240716	200000	482222320	5260	5260	5260	5260	0
56	20240716	195900	482222320	5260	5260	5260	5260	0
57	20240716	195800	482222320	5260	5260	5260	5260	0
58	20240716	195700	482222320	5260	5260	5260	5260	0
59	20240716	195600	482222320	5260	5260	5260	5260	0
60	20240716	195500	482222320	5260	5260	5260	5260	0
61	20240716	195400	482222320	5260	5260	5260	5260	0
62	20240716	195300	482222320	5260	5260	5260	5260	153
63	20240716	195200	482222320	5260	5260	5260	5260	0
64	20240716	195100	482222320	5260	5260	5260	5260	0
65	20240716	195000	482222320	5260	5260	5260	5260	0
66	20240716	194900	482222320	5260	5260	5260	5260	0
67	20240716	194800	482222320	5260	5260	5260	5260	0
68	20240716	194700	482222320	5260	5260	5260	5260	0
69	20240716	194600	482222320	5260	5260	5260	5260	0
70	20240716	194500	482222320	5260	5260	5260	5260	0
71	20240716	194400	482222320	5260	5260	5260	5260	0
72	20240716	194300	482222320	5260	5260	5260	5260	0
73	20240716	194200	482222320	5260	5260	5260	5260	0
74	20240716	194100	482222320	5260	5260	5260	5260	0
75	20240716	194000	482222320	5260	5260	5260	5260	0
76	20240716	193900	482222320	5260	5260	5260	5260	0
77	20240716	193800	482222320	5260	5260	5260	5260	0
78	20240716	193700	482222320	5260	5260	5260	5260	0
79	20240716	193600	482222320	5260	5260	5260	5260	0
80	20240716	193500	482222320	5260	5260	5260	5260	0
81	20240716	193400	482222320	5260	5260	5260	5260	0
82	20240716	193300	482222320	5260	5260	5260	5260	0
83	20240716	193200	482222320	5260	5260	5260	5260	0
84	20240716	193100	482222320	5260	5260	5260	5260	0
85	20240716	193000	482222320	5260	5260	5260	5260	0
86	20240716	192900	482222320	5260	5260	5260	5260	0
87	20240716	192800	482222320	5260	5260	5260	5260	0
88	20240716	192700	482222320	5260	5260	5260	5260	0
89	20240716	192600	482222320	5260	5260	5260	5260	0
90	20240716	192500	482222320	5260	5260	5260	5260	0
91	20240716	192400	482222320	5260	5260	5260	5260	0
92	20240716	192300	482222320	5260	5260	5260	5260	153
93	20240716	192200	482222320	5260	5260	5260	5260	0
94	20240716	192100	482222320	5260	5260	5260	5260	0
95	20240716	192000	482222320	5260	5260	5260	5260	0
96	20240716	191900	482222320	5260	5260	5260	5260	0
97	20240716	191800	482222320	5260	5260	5260	5260	0
98	20240716	191700	482222320	5260	5260	5260	5260	0
99	20240716	191600	482222320	5260	5260	5260	5260	0
100	20240716	191500	482222320	5260	5260	5260	5260	0
101	20240716	191400	482222320	5260	5260	5260	5260	0
102	20240716	191300	482222320	5260	5260	5260	5260	0
103	20240716	191200	482222320	5260	5260	5260	5260	0
104	20240716	191100	482222320	5260	5260	5260	5260	0
105	20240716	191000	482222320	5260	5260	5260	5260	0
106	20240716	190900	482222320	5260	5260	5260	5260	0
107	20240716	190800	482222320	5260	5260	5260	5260	0
108	20240716	190700	482222320	5260	5260	5260	5260	0
109	20240716	190600	482222320	5260	5260	5260	5260	0
110	20240716	190500	482222320	5260	5260	5260	5260	0
111	20240716	190400	482222320	5260	5260	5260	5260	0
112	20240716	190300	482222320	5260	5260	5260	5260	0
113	20240716	190200	482222320	5260	5260	5260	5260	0
114	20240716	190100	482222320	5260	5260	5260	5260	0
115	20240716	190000	482222320	5260	5260	5260	5260	0
116	20240716	185900	482222320	5260	5260	5260	5260	0
117	20240716	185800	482222320	5260	5260	5260	5260	0
118	20240716	185700	482222320	5260	5260	5260	5260	0
119	20240716	185600	482222320	5260	5260	5260	5260	0
120	20240716	185500	482222320	5260	5260	5260	5260	0
121	20240716	185400	482222320	5260	5260	5260	5260	0
122	20240716	185300	482222320	5260	5260	5260	5260	153
123	20240716	185200	482222320	5260	5260	5260	5260	0
124	20240716	185100	482222320	5260	5260	5260	5260	0
125	20240716	185000	482222320	5260	5260	5260	5260	0
126	20240716	184900	482222320	5260	5260	5260	5260	0
127	20240716	184800	482222320	5260	5260	5260	5260	0
128	20240716	184700	482222320	5260	5260	5260	5260	0
129	20240716	184600	482222320	5260	5260	5260	5260	0
130	20240716	184500	482222320	5260	5260	5260	5260	0
131	20240716	184400	482222320	5260	5260	5260	5260	0
132	20240716	184300	482222320	5260	5260	5260	5260	0
133	20240716	184200	482222320	5260	5260	5260	5260	0
134	20240716	184100	482222320	5260	5260	5260	5260	0
135	20240716	184000	482222320	5260	5260	5260	5260	0
136	20240716	183900	482222320	5260	5260	5260	5260	0
137	20240716	183800	482222320	5260	5260	5260	5260	0
138	20240716	183700	482222320	5260	5260	5260	5260	0
139	20240716	183600	482222320	5260	5260	5260	5260	0
140	20240716	183500	482222320	5260	5260	5260	5260	0
141	20240716	183400	482222320	5260	5260	5260	5260	0
142	20240716	183300	482222320	5260	5260	5260	5260	0
143	20240716	183200	482222320	5260	5260	5260	5260	0
144	20240716	183100	482222320	5260	5260	5260	5260	0
145	20240716	183000	482222320	5260	5260	5260	5260	0
146	20240716	182900	482222320	5260	5260	5260	5260	0
147	20240716	182800	482222320	5260	5260	5260	5260	0
148	20240716	182700	482222320	5260	5260	5260	5260	0
149	20240716	182600	482222320	5260	5260	5260	5260	0
150	20240716	182500	482222320	5260	5260	5260	5260	0
151	20240716	182400	482222320	5260	5260	5260	5260	0
152	20240716	182300	482222320	5260	5260	5260	5260	153
153	20240716	182200	482222320	5260	5260	5260	5260	0
154	20240716	182100	482222320	5260	5260	5260	5260	0
155	20240716	182000	482222320	5260	5260	5260	5260	0
156	20240716	181900	482222320	5260	5260	5260	5260	0
157	20240716	181800	482222320	5260	5260	5260	5260	0
158	20240716	181700	482222320	5260	5260	5260	5260	0
159	20240716	181600	482222320	5260	5260	5260	5260	0
160	20240716	181500	482222320	5260	5260	5260	5260	0
161	20240716	181400	482222320	5260	5260	5260	5260	0
162	20240716	181300	482222320	5260	5260	5260	5260	0
163	20240716	181200	482222320	5260	5260	5260	5260	0
164	20240716	181100	482222320	5260	5260	5260	5260	0
165	20240716	181000	482222320	5260	5260	5260	5260	0
166	20240716	180900	482222320	5260	5260	5260	5260	0
167	20240716	180800	482222320	5260	5260	5260	5260	0
168	20240716	180700	482222320	5260	5260	5260	5260	0
169	20240716	180600	482222320	5260	5260	5260	5260	0
170	20240716	180500	482222320	5260	5260	5260	5260	0
171	20240716	180400	482222320	5260	5260	5260	5260	0
172	20240716	180300	482222320	5260	5260	5260	5260	0
173	20240716	180200	482222320	5260	5260	5260	5260	0
174	20240716	180100	482222320	5260	5260	5260	5260	0
175	20240716	180000	482222320	5260	5260	5260	5260	0
176	20240716	175900	482222320	5260	5260	5260	5260	0
177	20240716	175800	482222320	5260	5260	5260	5260	0
178	20240716	175700	482222320	5260	5260	5260	5260	0
179	20240716	175600	482222320	5260	5260	5260	5260	0
180	20240716	175500	482222320	5260	5260	5260	5260	0
181	20240716	175400	482222320	5260	5260	5260	5260	0
182	20240716	175300	482222320	5260	5260	5260	5260	153
183	20240716	175200	482222320	5260	5260	5260	5260	0
184	20240716	175100	482222320	5260	5260	5260	5260	0
185	20240716	175000	482222320	5260	5260	5260	5260	0
186	20240716	174900	482222320	5260	5260	5260	5260	0
187	20240716	174800	482222320	5260	5260	5260	5260	0
188	20240716	174700	482222320	5260	5260	5260	5260	0
189	20240716	174600	482222320	5260	5260	5260	5260	0
190	20240716	174500	482222320	5260	5260	5260	5260	0
191	20240716	174400	482222320	5260	5260	5260	5260	0
192	20240716	174300	482222320	5260	5260	5260	5260	0
193	20240716	174200	482222320	5260	5260	5260	5260	0
194	20240716	174100	482222320	5260	5260	5260	5260	0
195	20240716	174000	482222320	5260	5260	5260	5260	0
196	20240716	173900	482222320	5260	5260	5260	5260	0
197	20240716	173800	482222320	5260	5260	5260	5260	0
198	20240716	173700	482222320	5260	5260	5260	5260	0
199	20240716	173600	482222320	5260	5260	5260	5260	0
200	20240716	173500	482222320	5260	5260	5260	5260	0
201	20240716	173400	482222320	5260	5260	5260	5260	0
202	20240716	173300	482222320	5260	5260	5260	5260	0
203	20240716	173200	482222320	5260	5260	5260	5260	0
204	20240716	173100	482222320	5260	5260	5260	5260	0
205	20240716	173000	482222320	5260	5260	5260	5260	0
206	20240716	172900	482222320	5260	5260	5260	5260	0
207	20240716	172800	482222320	5260	5260	5260	5260	0
208	20240716	172700	482222320	5260	5260	5260	5260	0
209	20240716	172600	482222320	5260	5260	5260	5260	0
210	20240716	172500	482222320	5260	5260	5260	5260	0
211	20240716	172400	482222320	5260	5260	5260	5260	0
212	20240716	172300	482222320	5260	5260	5260	5260	153
213	20240716	172200	482222320	5260	5260	5260	5260	0
214	20240716	172100	482222320	5260	5260	5260	5260	0
215	20240716	172000	482222320	5260	5260	5260	5260	0
216	20240716	171900	482222320	5260	5260	5260	5260	0
217	20240716	171800	482222320	5260	5260	5260	5260	0
218	20240716	171700	482222320	5260	5260	5260	5260	0
219	20240716	171600	482222320	5260	5260	5260	5260	0
220	20240716	171500	482222320	5260	5260	5260	5260	0
221	20240716	171400	482222320	5260	5260	5260	5260	0
222	20240716	171300	482222320	5260	5260	5260	5260	0
223	20240716	171200	482222320	5260	5260	5260	5260	0
224	20240716	171100	482222320	5260	5260	5260	5260	0
225	20240716	171000	482222320	5260	5260	5260	5260	0
226	20240716	170900	482222320	5260	5260	5260	5260	0
227	20240716	170800	482222320	5260	5260	5260	5260	0
228	20240716	170700	482222320	5260	5260	5260	5260	0
229	20240716	170600	482222320	5260	5260	5260	5260	0
230	20240716	170500	482222320	5260	5260	5260	5260	0
231	20240716	170400	482222320	5260	5260	5260	5260	0
232	20240716	170300	482222320	5260	5260	5260	5260	0
233	20240716	170200	482222320	5260	5260	5260	5260	0
234	20240716	170100	482222320	5260	5260	5260	5260	0
235	20240716	170000	482222320	5260	5260	5260	5260	0
236	20240716	165900	482222320	5260	5260	5260	5260	0
237	20240716	165800	482222320	5260	5260	5260	5260	0
238	20240716	165700	482222320	5260	5260	5260	5260	0
239	20240716	165600	482222320	5260	5260	5260	5260	0
240	20240716	165500	482222320	5260	5260	5260	5260	0
241	20240716	165400	482222320	5260	5260	5260	5260	0
242	20240716	165300	482222320	5260	5260	5260	5260	153
243	20240716	165200	482222320	5260	5260	5260	5260	0
244	20240716	165100	482222320	5260	5260	5260	5260	0
245	20240716	165000	482222320	5260	5260	5260	5260	0
246	20240716	164900	482222320	5260	5260	5260	5260	0
247	20240716	164800	482222320	5260	5260	5260	5260	0
248	20240716	164700	482222320	5260	5260	5260	5260	0
249	20240716	164600	482222320	5260	5260	5260	5260	0
250	20240716	164500	482222320	5260	5260	5260	5260	0
251	20240716	164400	482222320	5260	5260	5260	5260	0
252	20240716	164300	482222320	5260	5260	5260	5260	0
253	20240716	164200	482222320	5260	5260	5260	5260	0
254	20240716	164100	482222320	5260	5260	5260	5260	0
255	20240716	164000	482222320	5260	5260	5260	5260	0
256	20240716	163900	482222320	5260	5260	5260	5260	0
257	20240716	163800	482222320	5260	5260	5260	5260	0
258	20240716	163700	482222320	5260	5260	5260	5260	0
259	20240716	163600	482222320	5260	5260	5260	5260	0
260	20240716	163500	482222320	5260	5260	5260	5260	0
261	20240716	163400	482222320	5260	5260	5260	5260	0
262	20240716	163300	482222320	5260	5260	5260	5260	0
263	20240716	163200	482222320	5260	5260	5260	5260	0
264	20240716	163100	482222320	5260	5260	5260	5260	0
265	20240716	163000	482222320	5260	5260	5260	5260	0
266	20240716	162900	482222320	5260	5260	5260	5260	0
267	20240716	162800	482222320	5260	5260	5260	5260	0
268	20240716	162700	482222320	5260	5260	5260	5260	0
269	20240716	162600	482222320	5260	5260	5260	5260	0
270	20240716	162500	482222320	5260	5260	5260	5260	0
271	20240716	162400	482222320	5260	5260	5260	5260	0
272	20240716	162300	482222320	5260	5260	5260	5260	153
273	20240716	162200	482222320	5260	5260	5260	5260	0
274	20240716	162100	482222320	5260	5260	5260	5260	0
275	20240716	162000	482222320	5260	5260	5260	5260	0
276	20240716	161900	482222320	5260	5260	5260	5260	0
277	20240716	161800	482222320	5260	5260	5260	5260	0
278	20240716	161700	482222320	5260	5260	5260	5260	0
279	20240716	161600	482222320	5260	5260	5260	5260	0
280	20240716	161500	482222320	5260	5260	5260	5260	0
281	20240716	161400	482222320	5260	5260	5260	5260	0
282	20240716	161300	482222320	5260	5260	5260	5260	0
283	20240716	161200	482222320	5260	5260	5260	5260	0
284	20240716	161100	482222320	5260	5260	5260	5260	0
285	20240716	161000	482222320	5260	5260	5260	5260	0
286	20240716	160900	482222320	5260	5260	5260	5260	0
287	20240716	160800	482222320	5260	5260	5260	5260	0
288	20240716	160700	482222320	5260	5260	5260	5260	0
289	20240716	160600	482222320	5260	5260	5260	5260	0
290	20240716	160500	482222320	5260	5260	5260	5260	0
291	20240716	160400	482222320	5260	5260	5260	5260	0
292	20240716	160300	482222320	5260	5260	5260	5260	0
293	20240716	160200	482222320	5260	5260	5260	5260	0
294	20240716	160100	482222320	5260	5260	5260	5260	0
295	20240716	160000	482222320	5260	5260	5260	5260	0
296	20240716	155900	482222320	5260	5260	5260	5260	0
297	20240716	155800	482222320	5260	5260	5260	5260	0
298	20240716	155700	482222320	5260	5260	5260	5260	0
299	20240716	155600	482222320	5260	5260	5260	5260	0
300	20240716	155500	482222320	5260	5260	5260	5260	0
301	20240716	155400	482222320	5260	5260	5260	5260	0
302	20240716	155300	482222320	5260	5260	5260	5260	153
303	20240716	155200	482222320	5260	5260	5260	5260	0
304	20240716	155100	482222320	5260	5260	5260	5260	0
305	20240716	155000	482222320	5260	5260	5260	5260	0
306	20240716	154900	482222320	5260	5260	5260	5260	0
307	20240716	154800	482222320	5260	5260	5260	5260	0
308	20240716	154700	482222320	5260	5260	5260	5260	0
309	20240716	154600	482222320	5260	5260	5260	5260	0
310	20240716	154500	482222320	5260	5260	5260	5260	0
311	20240716	154400	482222320	5260	5260	5260	5260	0
312	20240716	154300	482222320	5260	5260	5260	5260	0
313	20240716	154200	482222320	5260	5260	5260	5260	0
314	20240716	154100	482222320	5260	5260	5260	5260	0
315	20240716	154000	482222320	5260	5260	5260	5260	0
316	20240716	153900	482222320	5260	5260	5260	5260	0
317	20240716	153800	482222320	5260	5260	5260	5260	0
318	20240716	153700	482222320	5260	5260	5260	5260	0
319	20240716	153600	482222320	5260	5260	5260	5260	0
320	20240716	153500	482222320	5260	5260	5260	5260	0
321	20240716	153400	482222320	5260	5260	5260	5260	0
322	20240716	153300	482222320	5260	5260	5260	5260	0
323	20240716	153200	482222320	5260	5260	5260	5260	0
324	20240716	153100	482222320	5260	5260	5260	5260	0
325	20240716	153000	482222320	5260	5260	5260	5260	153
326	20240716	152900	481417540	5260	5260	5260	5260	0
327	20240716	152800	481417540	5260	5260	5260	5260	0
328	20240716	152700	481417540	5260	5260	5260	5260	0
329	20240716	152600	481417540	5260	5260	5260	5260	0
330	20240716	152500	481417540	5260	5260	5260	5260	0
331	20240716	152400	481417540	5260	5260	5260	5260	0
332	20240716	152300	481417540	5260	5260	5260	5260	0
333	20240716	152200	481417540	5260	5260	5260	5260	0
334	20240716	152100	481417540	5260	5260	5260	5260	0
335	20240716	152000	481417540	5260	5260	5260	5260	0
336	20240716	151900	481417540	5260	5260	5280	5260	331
337	20240716	151800	479670480	5280	5260	5280	5260	1839
338	20240716	151700	469965430	5260	5270	5270	5260	549
339	20240716	151600	467077370	5270	5270	5270	5270	110
340	20240716	151500	466497670	5270	5260	5270	5260	740
341	20240716	151400	462598270	5270	5270	5270	5270	201
342	20240716	151300	461539000	5260	5260	5260	5260	104
343	20240716	151200	460991960	5260	5260	5260	5260	500
344	20240716	151100	458361960	5260	5250	5260	5250	1450
345	20240716	151000	450737460	5250	5250	5250	5250	40
346	20240716	150900	450527460	5250	5260	5260	5250	1050
347	20240716	150800	445004960	5260	5260	5260	5260	0
348	20240716	150700	445004960	5260	5260	5260	5260	10
349	20240716	150600	444952360	5250	5250	5250	5250	0
350	20240716	150500	444952360	5250	5250	5250	5250	0
351	20240716	150400	444952360	5250	5250	5250	5250	0
352	20240716	150300	444952360	5250	5260	5260	5250	81
353	20240716	150200	444526840	5260	5260	5260	5260	220
354	20240716	150100	443369640	5250	5250	5250	5250	20
355	20240716	150000	443264640	5250	5250	5250	5250	0
356	20240716	145900	443264640	5250	5250	5250	5250	229
357	20240716	145800	442062390	5260	5260	5260	5260	48
358	20240716	145700	441809910	5270	5270	5270	5270	0
359	20240716	145600	441809910	5270	5270	5270	5270	0
360	20240716	145500	441809910	5270	5270	5270	5270	0
361	20240716	145400	441809910	5270	5270	5270	5270	2
362	20240716	145300	441799370	5250	5250	5250	5250	373
363	20240716	145200	439841120	5250	5250	5250	5250	70
364	20240716	145100	439473620	5250	5250	5250	5250	300
365	20240716	145000	437898620	5250	5250	5250	5250	306
366	20240716	144900	436292120	5250	5260	5260	5250	755
367	20240716	144800	432328160	5260	5250	5260	5250	2791
368	20240716	144700	417675400	5260	5260	5260	5260	246
369	20240716	144600	416381440	5260	5260	5260	5260	293
370	20240716	144500	414840260	5270	5270	5270	5270	0
371	20240716	144400	414840260	5270	5270	5270	5270	0
372	20240716	144300	414840260	5270	5270	5270	5270	100
373	20240716	144200	414313260	5270	5270	5270	5270	2
374	20240716	144100	414302720	5270	5270	5270	5270	20
375	20240716	144000	414197320	5270	5270	5270	5270	0
376	20240716	143900	414197320	5270	5270	5270	5270	0
377	20240716	143800	414197320	5270	5270	5270	5270	1
378	20240716	143700	414192050	5260	5260	5260	5260	0
379	20240716	143600	414192050	5260	5260	5260	5260	48
380	20240716	143500	413939570	5260	5260	5260	5260	0
381	20240716	143400	413939570	5260	5260	5260	5260	0
382	20240716	143300	413939570	5260	5250	5260	5250	702
383	20240716	143200	410254060	5260	5260	5260	5260	52
384	20240716	143100	409980540	5270	5270	5270	5270	0
385	20240716	143000	409980540	5270	5270	5270	5270	1
386	20240716	142900	409975270	5270	5270	5270	5270	0
387	20240716	142800	409975270	5270	5270	5270	5270	0
388	20240716	142700	409975270	5270	5270	5270	5270	5
389	20240716	142600	409948920	5280	5280	5280	5280	0
390	20240716	142500	409948920	5280	5280	5280	5280	0
391	20240716	142400	409948920	5280	5280	5280	5280	0
392	20240716	142300	409948920	5280	5280	5280	5280	0
393	20240716	142200	409948920	5280	5280	5280	5280	0
394	20240716	142100	409948920	5280	5280	5280	5280	0
395	20240716	142000	409948920	5280	5280	5280	5280	0
396	20240716	141900	409948920	5280	5280	5280	5280	1
397	20240716	141800	409943640	5250	5260	5260	5250	1279
398	20240716	141700	403224730	5260	5270	5270	5260	655
399	20240716	141600	399775990	5270	5270	5270	5270	0
400	20240716	141500	399775990	5270	5270	5270	5270	0
401	20240716	141400	399775990	5270	5270	5270	5270	0
402	20240716	141300	399775990	5270	5270	5270	5270	0
403	20240716	141200	399775990	5270	5270	5270	5270	0
404	20240716	141100	399775990	5270	5290	5290	5270	7
405	20240716	141000	399739050	5290	5290	5290	5290	21
406	20240716	140900	399627960	5290	5290	5290	5290	0
407	20240716	140800	399627960	5290	5290	5290	5290	0
408	20240716	140700	399627960	5290	5290	5290	5290	0
409	20240716	140600	399627960	5290	5290	5290	5290	0
410	20240716	140500	399627960	5290	5290	5290	5290	1
411	20240716	140400	399622670	5290	5290	5290	5290	0
412	20240716	140300	399622670	5290	5280	5290	5280	5
413	20240716	140200	399596260	5270	5270	5270	5270	0
414	20240716	140100	399596260	5270	5270	5270	5270	71
415	20240716	140000	399222090	5270	5270	5270	5270	28
416	20240716	135900	399074530	5290	5290	5290	5290	10
417	20240716	135800	399021630	5290	5290	5290	5290	0
418	20240716	135700	399021630	5290	5290	5290	5290	0
419	20240716	135600	399021630	5290	5290	5290	5290	0
420	20240716	135500	399021630	5290	5290	5290	5290	0
421	20240716	135400	399021630	5290	5290	5290	5290	50
422	20240716	135300	398757130	5290	5290	5290	5290	0
423	20240716	135200	398757130	5290	5280	5290	5280	2
424	20240716	135100	398746560	5290	5290	5290	5290	0
425	20240716	135000	398746560	5290	5290	5290	5290	0
426	20240716	134900	398746560	5290	5280	5290	5280	2
427	20240716	134800	398735990	5260	5260	5260	5260	0
428	20240716	134700	398735990	5260	5260	5260	5260	0
429	20240716	134600	398735990	5260	5280	5280	5260	135
430	20240716	134500	398023210	5280	5280	5280	5280	19
431	20240716	134400	397922890	5280	5280	5280	5280	20
432	20240716	134300	397817290	5280	5280	5280	5280	0
433	20240716	134200	397817290	5280	5280	5280	5280	50
434	20240716	134100	397553290	5280	5280	5280	5280	0
435	20240716	134000	397553290	5280	5280	5280	5280	18
436	20240716	133900	397458250	5280	5280	5280	5280	0
437	20240716	133800	397458250	5280	5280	5280	5280	0
438	20240716	133700	397458250	5280	5280	5280	5280	0
439	20240716	133600	397458250	5280	5280	5280	5280	0
440	20240716	133500	397458250	5280	5280	5280	5280	0
441	20240716	133400	397458250	5280	5280	5280	5280	0
442	20240716	133300	397458250	5280	5280	5280	5280	0
443	20240716	133200	397458250	5280	5280	5280	5280	1
444	20240716	133100	397452970	5290	5290	5290	5290	0
445	20240716	133000	397452970	5290	5290	5290	5290	0
446	20240716	132900	397452970	5290	5290	5290	5290	0
447	20240716	132800	397452970	5290	5290	5290	5290	3
448	20240716	132700	397437100	5290	5290	5290	5290	1
449	20240716	132600	397431810	5260	5260	5260	5260	10
450	20240716	132500	397379210	5260	5260	5260	5260	0
451	20240716	132400	397379210	5260	5260	5260	5260	20
452	20240716	132300	397274010	5290	5290	5290	5290	1
453	20240716	132200	397268720	5290	5290	5290	5290	0
454	20240716	132100	397268720	5290	5290	5290	5290	20
455	20240716	132000	397162920	5260	5260	5260	5260	0
456	20240716	131900	397162920	5260	5270	5270	5260	3150
457	20240716	131800	380592970	5270	5270	5270	5270	720
458	20240716	131700	376798570	5270	5270	5270	5270	9
459	20240716	131600	376751140	5280	5280	5280	5280	0
460	20240716	131500	376751140	5280	5280	5280	5280	0
461	20240716	131400	376751140	5280	5280	5280	5280	1
462	20240716	131300	376745860	5280	5280	5280	5280	0
463	20240716	131200	376745860	5280	5280	5280	5280	0
464	20240716	131100	376745860	5280	5280	5280	5280	500
465	20240716	131000	374105860	5290	5290	5290	5290	92
466	20240716	130900	373619180	5290	5290	5290	5290	0
467	20240716	130800	373619180	5290	5290	5290	5290	0
468	20240716	130700	373619180	5290	5290	5290	5290	20
469	20240716	130600	373513380	5270	5280	5280	5270	2771
470	20240716	130500	358882700	5290	5290	5290	5290	53
471	20240716	130400	358602330	5290	5290	5290	5290	26
472	20240716	130300	358464790	5290	5290	5290	5290	60
473	20240716	130200	358147390	5290	5290	5290	5290	42
474	20240716	130100	357925210	5300	5300	5300	5300	15
475	20240716	130000	357845710	5300	5300	5300	5300	0
476	20240716	125900	357845710	5300	5300	5300	5300	0
477	20240716	125800	357845710	5300	5300	5300	5300	0
478	20240716	125700	357845710	5300	5300	5300	5300	50
479	20240716	125600	357580710	5300	5300	5300	5300	0
480	20240716	125500	357580710	5300	5300	5300	5300	0
481	20240716	125400	357580710	5300	5300	5300	5300	0
482	20240716	125300	357580710	5300	5300	5300	5300	2
483	20240716	125200	357570110	5310	5310	5310	5310	140
484	20240716	125100	356826710	5310	5310	5310	5310	1
485	20240716	125000	356821400	5300	5300	5300	5300	656
486	20240716	124900	353344600	5300	5300	5300	5300	612
487	20240716	124800	350101000	5310	5300	5310	5300	975
488	20240716	124700	344932500	5290	5290	5290	5290	0
489	20240716	124600	344932500	5290	5290	5290	5290	142
490	20240716	124500	344181320	5280	5280	5280	5280	0
491	20240716	124400	344181320	5280	5280	5280	5280	0
492	20240716	124300	344181320	5280	5280	5280	5280	469
493	20240716	124200	341705000	5280	5280	5280	5280	0
494	20240716	124100	341705000	5280	5280	5280	5280	0
495	20240716	124000	341705000	5280	5280	5280	5280	0
496	20240716	123900	341705000	5280	5280	5280	5280	4
497	20240716	123800	341683880	5290	5290	5290	5290	1
498	20240716	123700	341678590	5270	5270	5270	5270	5
499	20240716	123600	341652240	5280	5280	5280	5280	0
500	20240716	123500	341652240	5280	5280	5280	5280	270
501	20240716	123400	340226640	5290	5290	5290	5290	0
502	20240716	123300	340226640	5290	5290	5290	5290	5
503	20240716	123200	340200190	5290	5290	5290	5290	0
504	20240716	123100	340200190	5290	5290	5290	5290	0
505	20240716	123000	340200190	5290	5290	5290	5290	0
506	20240716	122900	340200190	5290	5290	5290	5290	50
507	20240716	122800	339935690	5280	5280	5280	5280	0
508	20240716	122700	339935690	5280	5280	5280	5280	0
509	20240716	122600	339935690	5280	5280	5280	5280	0
510	20240716	122500	339935690	5280	5280	5280	5280	598
511	20240716	122400	336778250	5280	5280	5280	5280	600
512	20240716	122300	333610250	5290	5290	5290	5290	0
513	20240716	122200	333610250	5290	5290	5290	5290	0
514	20240716	122100	333610250	5290	5290	5290	5290	0
515	20240716	122000	333610250	5290	5290	5290	5290	0
516	20240716	121900	333610250	5290	5290	5290	5290	2
517	20240716	121800	333599670	5280	5280	5280	5280	0
518	20240716	121700	333599670	5280	5280	5280	5280	47
519	20240716	121600	333351510	5280	5280	5280	5280	0
520	20240716	121500	333351510	5280	5280	5280	5280	0
521	20240716	121400	333351510	5280	5280	5280	5280	90
522	20240716	121300	332876310	5280	5280	5280	5280	0
523	20240716	121200	332876310	5280	5280	5280	5280	736
524	20240716	121100	328990230	5300	5300	5300	5300	1
525	20240716	121000	328984930	5290	5290	5290	5290	0
526	20240716	120900	328984930	5290	5290	5290	5290	0
527	20240716	120800	328984930	5290	5290	5290	5290	0
528	20240716	120700	328984930	5290	5290	5290	5290	0
529	20240716	120600	328984930	5290	5280	5290	5270	848
530	20240716	120500	324510570	5290	5290	5290	5290	0
531	20240716	120400	324510570	5290	5290	5290	5290	2
532	20240716	120300	324499990	5280	5280	5280	5280	0
533	20240716	120200	324499990	5280	5280	5280	5280	0
534	20240716	120100	324499990	5280	5280	5280	5280	0
535	20240716	120000	324499990	5280	5280	5280	5280	400
536	20240716	115900	322387990	5270	5270	5270	5270	10
537	20240716	115800	322335290	5280	5280	5280	5280	0
538	20240716	115700	322335290	5280	5280	5280	5280	2
539	20240716	115600	322324730	5280	5280	5280	5280	500
540	20240716	115500	319684730	5280	5280	5280	5280	0
541	20240716	115400	319684730	5280	5280	5280	5280	0
542	20240716	115300	319684730	5280	5280	5280	5280	0
543	20240716	115200	319684730	5280	5280	5280	5280	0
544	20240716	115100	319684730	5280	5280	5280	5280	136
545	20240716	115000	318966650	5280	5280	5280	5280	270
546	20240716	114900	317541050	5280	5270	5280	5270	40
547	20240716	114800	317329950	5270	5270	5270	5270	0
548	20240716	114700	317329950	5270	5270	5270	5270	500
549	20240716	114600	314694950	5270	5270	5270	5270	0
550	20240716	114500	314694950	5270	5270	5270	5270	0
551	20240716	114400	314694950	5270	5270	5270	5270	50
552	20240716	114300	314431450	5280	5280	5280	5280	259
553	20240716	114200	313063930	5280	5280	5280	5280	10
554	20240716	114100	313011130	5280	5280	5280	5280	1
555	20240716	114000	313005850	5270	5270	5270	5270	0
556	20240716	113900	313005850	5270	5260	5270	5260	2827
557	20240716	113800	298119190	5240	5240	5240	5240	0
558	20240716	113700	298119190	5240	5240	5240	5240	0
559	20240716	113600	298119190	5240	5240	5240	5240	0
560	20240716	113500	298119190	5240	5260	5260	5240	67
561	20240716	113400	297767280	5260	5260	5260	5260	0
562	20240716	113300	297767280	5260	5260	5260	5260	0
563	20240716	113200	297767280	5260	5260	5260	5260	11
564	20240716	113100	297709420	5240	5240	5240	5240	0
565	20240716	113000	297709420	5240	5250	5250	5240	50
566	20240716	112900	297447180	5240	5240	5240	5240	0
567	20240716	112800	297447180	5240	5240	5240	5240	10
568	20240716	112700	297394780	5240	5240	5240	5240	283
569	20240716	112600	295911860	5260	5260	5260	5260	0
570	20240716	112500	295911860	5260	5250	5260	5240	97
571	20240716	112400	295403180	5250	5250	5250	5250	25
572	20240716	112300	295271930	5250	5250	5250	5250	225
573	20240716	112200	294090680	5250	5250	5250	5250	1
574	20240716	112100	294085430	5250	5250	5250	5250	0
575	20240716	112000	294085430	5250	5250	5250	5250	0
576	20240716	111900	294085430	5250	5250	5250	5250	10
577	20240716	111800	294032930	5250	5250	5250	5250	0
578	20240716	111700	294032930	5250	5250	5250	5250	0
579	20240716	111600	294032930	5250	5250	5250	5250	0
580	20240716	111500	294032930	5250	5250	5250	5250	0
581	20240716	111400	294032930	5250	5250	5250	5250	420
582	20240716	111300	291827930	5250	5250	5250	5250	0
583	20240716	111200	291827930	5250	5250	5250	5250	0
584	20240716	111100	291827930	5250	5250	5250	5250	0
585	20240716	111000	291827930	5250	5250	5250	5250	0
586	20240716	110900	291827930	5250	5250	5250	5250	0
587	20240716	110800	291827930	5250	5250	5250	5250	346
588	20240716	110700	290011430	5250	5250	5250	5250	0
589	20240716	110600	290011430	5250	5250	5250	5250	295
590	20240716	110500	288462680	5250	5250	5250	5250	1
591	20240716	110400	288457430	5250	5250	5250	5250	0
592	20240716	110300	288457430	5250	5250	5250	5250	0
593	20240716	110200	288457430	5250	5250	5250	5250	0
594	20240716	110100	288457430	5250	5250	5250	5250	189
595	20240716	110000	287465180	5250	5250	5250	5250	111
596	20240716	105900	286882430	5250	5250	5250	5250	0
597	20240716	105800	286882430	5250	5250	5250	5250	0
598	20240716	105700	286882430	5250	5250	5250	5250	1
599	20240716	105600	286877180	5250	5250	5250	5250	407
600	20240716	105500	284740430	5250	5240	5250	5240	794
601	20240716	105400	280571940	5250	5250	5250	5250	0
602	20240716	105300	280571940	5250	5250	5250	5250	0
603	20240716	105200	280571940	5250	5250	5250	5250	10
604	20240716	105100	280519440	5240	5240	5240	5240	39
605	20240716	105000	280315080	5250	5250	5250	5250	0
606	20240716	104900	280315080	5250	5250	5250	5250	100
607	20240716	104800	279790080	5250	5250	5250	5250	0
608	20240716	104700	279790080	5250	5250	5250	5250	382
609	20240716	104600	277784580	5250	5250	5250	5250	1
610	20240716	104500	277779330	5240	5250	5250	5240	2950
611	20240716	104400	262317260	5250	5250	5250	5250	270
612	20240716	104300	260899760	5250	5250	5250	5250	0
613	20240716	104200	260899760	5250	5250	5250	5250	627
614	20240716	104100	257608010	5250	5250	5250	5250	100
615	20240716	104000	257083010	5250	5250	5250	5250	759
616	20240716	103900	253098260	5250	5260	5260	5250	204
617	20240716	103800	252027210	5260	5260	5260	5260	0
618	20240716	103700	252027210	5260	5260	5260	5260	1
619	20240716	103600	252021950	5270	5270	5270	5270	0
620	20240716	103500	252021950	5270	5270	5270	5270	10
621	20240716	103400	251969250	5270	5270	5270	5270	0
622	20240716	103300	251969250	5270	5270	5270	5270	0
623	20240716	103200	251969250	5270	5270	5270	5270	0
624	20240716	103100	251969250	5270	5260	5270	5260	1138
625	20240716	103000	245981590	5250	5250	5250	5250	190
626	20240716	102900	244984090	5250	5250	5250	5250	0
627	20240716	102800	244984090	5250	5260	5260	5250	11
628	20240716	102700	244926280	5260	5260	5260	5260	3
629	20240716	102600	244910500	5260	5260	5260	5260	0
630	20240716	102500	244910500	5260	5260	5260	5260	4
631	20240716	102400	244889460	5260	5250	5260	5250	340
632	20240716	102300	243103460	5250	5250	5250	5250	0
633	20240716	102200	243103460	5250	5250	5250	5250	100
634	20240716	102100	242578460	5250	5250	5250	5250	0
635	20240716	102000	242578460	5250	5250	5250	5250	101
636	20240716	101900	242048210	5240	5240	5240	5240	1400
637	20240716	101800	234712210	5250	5250	5250	5250	690
638	20240716	101700	231089710	5240	5250	5250	5240	123
639	20240716	101600	230445040	5240	5240	5240	5240	176
640	20240716	101500	229522800	5250	5260	5260	5250	882
641	20240716	101400	224889380	5250	5250	5250	5250	250
642	20240716	101300	223576880	5240	5240	5240	5240	1212
643	20240716	101200	217226000	5240	5240	5240	5240	19
644	20240716	101100	217126440	5270	5260	5270	5260	70
645	20240716	101000	216757880	5240	5240	5240	5240	400
646	20240716	100900	214661880	5240	5240	5240	5240	3
647	20240716	100800	214646160	5240	5240	5240	5240	1100
648	20240716	100700	208882160	5240	5240	5240	5240	479
649	20240716	100600	206372200	5240	5240	5240	5240	1578
650	20240716	100500	198103480	5240	5240	5240	5240	0
651	20240716	100400	198103480	5240	5240	5240	5240	200
652	20240716	100300	197055480	5240	5260	5270	5240	2011
653	20240716	100200	186477680	5240	5260	5260	5240	18
654	20240716	100100	186383220	5260	5260	5260	5260	90
655	20240716	100000	185909820	5260	5260	5260	5260	9
656	20240716	095900	185862480	5260	5230	5260	5220	6760
657	20240716	095800	150477880	5230	5220	5230	5220	543
658	20240716	095700	147643390	5220	5230	5230	5220	1367
659	20240716	095600	140505190	5240	5240	5240	5220	2311
660	20240716	095500	128429230	5240	5240	5240	5240	2
661	20240716	095400	128418750	5240	5240	5240	5240	0
662	20240716	095300	128418750	5240	5230	5240	5230	1169
663	20240716	095200	122304860	5230	5230	5240	5230	436
664	20240716	095100	120024370	5240	5230	5240	5230	1214
665	20240716	095000	113675130	5240	5240	5240	5240	12
666	20240716	094900	113612250	5240	5230	5240	5230	1536
667	20240716	094800	105565410	5230	5250	5250	5230	1611
668	20240716	094700	97123470	5250	5250	5250	5250	2000
669	20240716	094600	86623470	5260	5260	5260	5260	24
670	20240716	094500	86497230	5260	5260	5260	5260	21
671	20240716	094400	86386770	5250	5270	5270	5250	309
672	20240716	094300	84762340	5270	5260	5270	5260	91
673	20240716	094200	84283280	5260	5260	5260	5260	1491
674	20240716	094100	76440620	5260	5260	5260	5260	0
675	20240716	094000	76440620	5260	5260	5260	5260	10
676	20240716	093900	76388020	5270	5260	5270	5260	448
677	20240716	093800	74031470	5270	5270	5270	5270	0
678	20240716	093700	74031470	5270	5270	5270	5270	0
679	20240716	093600	74031470	5270	5270	5270	5270	38
680	20240716	093500	73831210	5270	5270	5270	5270	361
681	20240716	093400	71928740	5270	5270	5270	5270	0
682	20240716	093300	71928740	5270	5270	5270	5270	0
683	20240716	093200	71928740	5270	5270	5270	5270	200
684	20240716	093100	70874740	5270	5270	5270	5270	0
685	20240716	093000	70874740	5270	5270	5270	5270	9
686	20240716	092900	70827310	5290	5290	5290	5290	0
687	20240716	092800	70827310	5290	5290	5290	5270	167
688	20240716	092700	69946320	5290	5290	5290	5290	30
689	20240716	092600	69787620	5280	5280	5280	5280	230
690	20240716	092500	68573220	5280	5270	5290	5270	1277
691	20240716	092400	61839060	5280	5280	5280	5280	2
692	20240716	092300	61828500	5280	5280	5280	5280	210
693	20240716	092200	60719700	5280	5280	5280	5280	10
694	20240716	092100	60666900	5280	5280	5280	5280	54
695	20240716	092000	60381780	5290	5290	5290	5290	150
696	20240716	091900	59588280	5280	5290	5290	5280	110
697	20240716	091800	59007380	5280	5280	5280	5280	0
698	20240716	091700	59007380	5280	5280	5280	5280	570
699	20240716	091600	55997780	5290	5280	5290	5280	1443
700	20240716	091500	48378730	5270	5270	5270	5270	0
701	20240716	091400	48378730	5270	5270	5270	5270	0
702	20240716	091300	48378730	5270	5270	5270	5270	0
703	20240716	091200	48378730	5270	5270	5270	5270	0
704	20240716	091100	48378730	5270	5270	5270	5270	226
705	20240716	091000	47187710	5260	5260	5260	5260	592
706	20240716	090900	44073790	5260	5270	5270	5260	84
707	20240716	090800	43631350	5270	5270	5270	5270	294
708	20240716	090700	42081970	5270	5260	5270	5260	77
709	20240716	090600	41676380	5260	5250	5260	5250	615
710	20240716	090500	38441500	5250	5250	5250	5240	203
711	20240716	090400	37377370	5240	5260	5260	5240	487
712	20240716	090300	34820980	5260	5250	5260	5240	1859
713	20240716	090200	25079300	5240	5260	5260	5240	88
714	20240716	090100	24616820	5280	5290	5290	5280	4
715	20240716	090000	24595690	5230	5250	5300	5230	4688