KissMeData/063570/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	193700	297413310	5080	5080	5080	5080	56
3	20240718	193600	297413310	5080	5080	5080	5080	0
4	20240718	193500	297413310	5080	5080	5080	5080	0
5	20240718	193400	297413310	5080	5080	5080	5080	0
6	20240718	193300	297413310	5080	5080	5080	5080	0
7	20240718	193200	297413310	5080	5080	5080	5080	0
8	20240718	193100	297413310	5080	5080	5080	5080	0
9	20240718	193000	297413310	5080	5080	5080	5080	0
10	20240718	192900	297413310	5080	5080	5080	5080	0
11	20240718	192800	297413310	5080	5080	5080	5080	0
12	20240718	192700	297413310	5080	5080	5080	5080	0
13	20240718	192600	297413310	5080	5080	5080	5080	0
14	20240718	192500	297413310	5080	5080	5080	5080	0
15	20240718	192400	297413310	5080	5080	5080	5080	0
16	20240718	192300	297413310	5080	5080	5080	5080	0
17	20240718	192200	297413310	5080	5080	5080	5080	0
18	20240718	192100	297413310	5080	5080	5080	5080	0
19	20240718	192000	297413310	5080	5080	5080	5080	0
20	20240718	191900	297413310	5080	5080	5080	5080	0
21	20240718	191800	297413310	5080	5080	5080	5080	0
22	20240718	191700	297413310	5080	5080	5080	5080	0
23	20240718	191600	297413310	5080	5080	5080	5080	0
24	20240718	191500	297413310	5080	5080	5080	5080	0
25	20240718	191400	297413310	5080	5080	5080	5080	0
26	20240718	191300	297413310	5080	5080	5080	5080	0
27	20240718	191200	297413310	5080	5080	5080	5080	0
28	20240718	191100	297413310	5080	5080	5080	5080	0
29	20240718	191000	297413310	5080	5080	5080	5080	0
30	20240718	190900	297413310	5080	5080	5080	5080	0
31	20240718	190800	297413310	5080	5080	5080	5080	0
32	20240718	190700	297413310	5080	5080	5080	5080	56
33	20240718	190600	297413310	5080	5080	5080	5080	0
34	20240718	190500	297413310	5080	5080	5080	5080	0
35	20240718	190400	297413310	5080	5080	5080	5080	0
36	20240718	190300	297413310	5080	5080	5080	5080	0
37	20240718	190200	297413310	5080	5080	5080	5080	0
38	20240718	190100	297413310	5080	5080	5080	5080	0
39	20240718	190000	297413310	5080	5080	5080	5080	0
40	20240718	185900	297413310	5080	5080	5080	5080	0
41	20240718	185800	297413310	5080	5080	5080	5080	0
42	20240718	185700	297413310	5080	5080	5080	5080	0
43	20240718	185600	297413310	5080	5080	5080	5080	0
44	20240718	185500	297413310	5080	5080	5080	5080	0
45	20240718	185400	297413310	5080	5080	5080	5080	0
46	20240718	185300	297413310	5080	5080	5080	5080	0
47	20240718	185200	297413310	5080	5080	5080	5080	0
48	20240718	185100	297413310	5080	5080	5080	5080	0
49	20240718	185000	297413310	5080	5080	5080	5080	0
50	20240718	184900	297413310	5080	5080	5080	5080	0
51	20240718	184800	297413310	5080	5080	5080	5080	0
52	20240718	184700	297413310	5080	5080	5080	5080	0
53	20240718	184600	297413310	5080	5080	5080	5080	0
54	20240718	184500	297413310	5080	5080	5080	5080	0
55	20240718	184400	297413310	5080	5080	5080	5080	0
56	20240718	184300	297413310	5080	5080	5080	5080	0
57	20240718	184200	297413310	5080	5080	5080	5080	0
58	20240718	184100	297413310	5080	5080	5080	5080	0
59	20240718	184000	297413310	5080	5080	5080	5080	0
60	20240718	183900	297413310	5080	5080	5080	5080	0
61	20240718	183800	297413310	5080	5080	5080	5080	0
62	20240718	183700	297413310	5080	5080	5080	5080	56
63	20240718	183600	297413310	5080	5080	5080	5080	0
64	20240718	183500	297413310	5080	5080	5080	5080	0
65	20240718	183400	297413310	5080	5080	5080	5080	0
66	20240718	183300	297413310	5080	5080	5080	5080	0
67	20240718	183200	297413310	5080	5080	5080	5080	0
68	20240718	183100	297413310	5080	5080	5080	5080	0
69	20240718	183000	297413310	5080	5080	5080	5080	0
70	20240718	182900	297413310	5080	5080	5080	5080	0
71	20240718	182800	297413310	5080	5080	5080	5080	0
72	20240718	182700	297413310	5080	5080	5080	5080	0
73	20240718	182600	297413310	5080	5080	5080	5080	0
74	20240718	182500	297413310	5080	5080	5080	5080	0
75	20240718	182400	297413310	5080	5080	5080	5080	0
76	20240718	182300	297413310	5080	5080	5080	5080	0
77	20240718	182200	297413310	5080	5080	5080	5080	0
78	20240718	182100	297413310	5080	5080	5080	5080	0
79	20240718	182000	297413310	5080	5080	5080	5080	0
80	20240718	181900	297413310	5080	5080	5080	5080	0
81	20240718	181800	297413310	5080	5080	5080	5080	0
82	20240718	181700	297413310	5080	5080	5080	5080	0
83	20240718	181600	297413310	5080	5080	5080	5080	0
84	20240718	181500	297413310	5080	5080	5080	5080	0
85	20240718	181400	297413310	5080	5080	5080	5080	0
86	20240718	181300	297413310	5080	5080	5080	5080	0
87	20240718	181200	297413310	5080	5080	5080	5080	0
88	20240718	181100	297413310	5080	5080	5080	5080	0
89	20240718	181000	297413310	5080	5080	5080	5080	0
90	20240718	180900	297413310	5080	5080	5080	5080	0
91	20240718	180800	297413310	5080	5080	5080	5080	0
92	20240718	180700	297413310	5080	5080	5080	5080	56
93	20240718	180600	297413310	5080	5080	5080	5080	0
94	20240718	180500	297413310	5080	5080	5080	5080	0
95	20240718	180400	297413310	5080	5080	5080	5080	0
96	20240718	180300	297413310	5080	5080	5080	5080	0
97	20240718	180200	297413310	5080	5080	5080	5080	0
98	20240718	180100	297413310	5080	5080	5080	5080	0
99	20240718	180000	297413310	5080	5080	5080	5080	0
100	20240718	175900	297413310	5080	5080	5080	5080	0
101	20240718	175800	297413310	5080	5080	5080	5080	0
102	20240718	175700	297413310	5080	5080	5080	5080	0
103	20240718	175600	297413310	5080	5080	5080	5080	0
104	20240718	175500	297413310	5080	5080	5080	5080	0
105	20240718	175400	297413310	5080	5080	5080	5080	0
106	20240718	175300	297413310	5080	5080	5080	5080	0
107	20240718	175200	297413310	5080	5080	5080	5080	0
108	20240718	175100	297413310	5080	5080	5080	5080	0
109	20240718	175000	297413310	5080	5080	5080	5080	0
110	20240718	174900	297413310	5080	5080	5080	5080	0
111	20240718	174800	297413310	5080	5080	5080	5080	0
112	20240718	174700	297413310	5080	5080	5080	5080	0
113	20240718	174600	297413310	5080	5080	5080	5080	0
114	20240718	174500	297413310	5080	5080	5080	5080	0
115	20240718	174400	297413310	5080	5080	5080	5080	0
116	20240718	174300	297413310	5080	5080	5080	5080	0
117	20240718	174200	297413310	5080	5080	5080	5080	0
118	20240718	174100	297413310	5080	5080	5080	5080	0
119	20240718	174000	297413310	5080	5080	5080	5080	0
120	20240718	173900	297413310	5080	5080	5080	5080	0
121	20240718	173800	297413310	5080	5080	5080	5080	0
122	20240718	173700	297413310	5080	5080	5080	5080	56
123	20240718	173600	297413310	5080	5080	5080	5080	0
124	20240718	173500	297413310	5080	5080	5080	5080	0
125	20240718	173400	297413310	5080	5080	5080	5080	0
126	20240718	173300	297413310	5080	5080	5080	5080	0
127	20240718	173200	297413310	5080	5080	5080	5080	0
128	20240718	173100	297413310	5080	5080	5080	5080	0
129	20240718	173000	297413310	5080	5080	5080	5080	0
130	20240718	172900	297413310	5080	5080	5080	5080	0
131	20240718	172800	297413310	5080	5080	5080	5080	0
132	20240718	172700	297413310	5080	5080	5080	5080	0
133	20240718	172600	297413310	5080	5080	5080	5080	0
134	20240718	172500	297413310	5080	5080	5080	5080	0
135	20240718	172400	297413310	5080	5080	5080	5080	0
136	20240718	172300	297413310	5080	5080	5080	5080	0
137	20240718	172200	297413310	5080	5080	5080	5080	0
138	20240718	172100	297413310	5080	5080	5080	5080	0
139	20240718	172000	297413310	5080	5080	5080	5080	0
140	20240718	171900	297413310	5080	5080	5080	5080	0
141	20240718	171800	297413310	5080	5080	5080	5080	0
142	20240718	171700	297413310	5080	5080	5080	5080	0
143	20240718	171600	297413310	5080	5080	5080	5080	0
144	20240718	171500	297413310	5080	5080	5080	5080	0
145	20240718	171400	297413310	5080	5080	5080	5080	0
146	20240718	171300	297413310	5080	5080	5080	5080	0
147	20240718	171200	297413310	5080	5080	5080	5080	0
148	20240718	171100	297413310	5080	5080	5080	5080	0
149	20240718	171000	297413310	5080	5080	5080	5080	0
150	20240718	170900	297413310	5080	5080	5080	5080	0
151	20240718	170800	297413310	5080	5080	5080	5080	0
152	20240718	170700	297413310	5080	5080	5080	5080	56
153	20240718	170600	297413310	5080	5080	5080	5080	0
154	20240718	170500	297413310	5080	5080	5080	5080	0
155	20240718	170400	297413310	5080	5080	5080	5080	0
156	20240718	170300	297413310	5080	5080	5080	5080	0
157	20240718	170200	297413310	5080	5080	5080	5080	0
158	20240718	170100	297413310	5080	5080	5080	5080	0
159	20240718	170000	297413310	5080	5080	5080	5080	0
160	20240718	165900	297413310	5080	5080	5080	5080	0
161	20240718	165800	297413310	5080	5080	5080	5080	0
162	20240718	165700	297413310	5080	5080	5080	5080	0
163	20240718	165600	297413310	5080	5080	5080	5080	0
164	20240718	165500	297413310	5080	5080	5080	5080	0
165	20240718	165400	297413310	5080	5080	5080	5080	0
166	20240718	165300	297413310	5080	5080	5080	5080	0
167	20240718	165200	297413310	5080	5080	5080	5080	0
168	20240718	165100	297413310	5080	5080	5080	5080	0
169	20240718	165000	297413310	5080	5080	5080	5080	0
170	20240718	164900	297413310	5080	5080	5080	5080	0
171	20240718	164800	297413310	5080	5080	5080	5080	0
172	20240718	164700	297413310	5080	5080	5080	5080	0
173	20240718	164600	297413310	5080	5080	5080	5080	0
174	20240718	164500	297413310	5080	5080	5080	5080	0
175	20240718	164400	297413310	5080	5080	5080	5080	0
176	20240718	164300	297413310	5080	5080	5080	5080	0
177	20240718	164200	297413310	5080	5080	5080	5080	0
178	20240718	164100	297413310	5080	5080	5080	5080	0
179	20240718	164000	297413310	5080	5080	5080	5080	0
180	20240718	163900	297413310	5080	5080	5080	5080	0
181	20240718	163800	297413310	5080	5080	5080	5080	0
182	20240718	163700	297413310	5080	5080	5080	5080	56
183	20240718	163600	297413310	5080	5080	5080	5080	0
184	20240718	163500	297413310	5080	5080	5080	5080	0
185	20240718	163400	297413310	5080	5080	5080	5080	0
186	20240718	163300	297413310	5080	5080	5080	5080	0
187	20240718	163200	297413310	5080	5080	5080	5080	0
188	20240718	163100	297413310	5080	5080	5080	5080	0
189	20240718	163000	297413310	5080	5080	5080	5080	0
190	20240718	162900	297413310	5080	5080	5080	5080	0
191	20240718	162800	297413310	5080	5080	5080	5080	0
192	20240718	162700	297413310	5080	5080	5080	5080	0
193	20240718	162600	297413310	5080	5080	5080	5080	0
194	20240718	162500	297413310	5080	5080	5080	5080	0
195	20240718	162400	297413310	5080	5080	5080	5080	0
196	20240718	162300	297413310	5080	5080	5080	5080	0
197	20240718	162200	297413310	5080	5080	5080	5080	0
198	20240718	162100	297413310	5080	5080	5080	5080	0
199	20240718	162000	297413310	5080	5080	5080	5080	0
200	20240718	161900	297413310	5080	5080	5080	5080	0
201	20240718	161800	297413310	5080	5080	5080	5080	0
202	20240718	161700	297413310	5080	5080	5080	5080	0
203	20240718	161600	297413310	5080	5080	5080	5080	0
204	20240718	161500	297413310	5080	5080	5080	5080	0
205	20240718	161400	297413310	5080	5080	5080	5080	0
206	20240718	161300	297413310	5080	5080	5080	5080	0
207	20240718	161200	297413310	5080	5080	5080	5080	0
208	20240718	161100	297413310	5080	5080	5080	5080	0
209	20240718	161000	297413310	5080	5080	5080	5080	0
210	20240718	160900	297413310	5080	5080	5080	5080	0
211	20240718	160800	297413310	5080	5080	5080	5080	0
212	20240718	160700	297413310	5080	5080	5080	5080	56
213	20240718	160600	297413310	5080	5080	5080	5080	0
214	20240718	160500	297413310	5080	5080	5080	5080	0
215	20240718	160400	297413310	5080	5080	5080	5080	0
216	20240718	160300	297413310	5080	5080	5080	5080	0
217	20240718	160200	297413310	5080	5080	5080	5080	0
218	20240718	160100	297413310	5080	5080	5080	5080	0
219	20240718	160000	297413310	5080	5080	5080	5080	0
220	20240718	155900	297413310	5080	5080	5080	5080	0
221	20240718	155800	297413310	5080	5080	5080	5080	0
222	20240718	155700	297413310	5080	5080	5080	5080	0
223	20240718	155600	297413310	5080	5080	5080	5080	0
224	20240718	155500	297413310	5080	5080	5080	5080	0
225	20240718	155400	297413310	5080	5080	5080	5080	0
226	20240718	155300	297413310	5080	5080	5080	5080	0
227	20240718	155200	297413310	5080	5080	5080	5080	0
228	20240718	155100	297413310	5080	5080	5080	5080	0
229	20240718	155000	297413310	5080	5080	5080	5080	0
230	20240718	154900	297413310	5080	5080	5080	5080	0
231	20240718	154800	297413310	5080	5080	5080	5080	0
232	20240718	154700	297413310	5080	5080	5080	5080	0
233	20240718	154600	297413310	5080	5080	5080	5080	0
234	20240718	154500	297413310	5080	5080	5080	5080	0
235	20240718	154400	297413310	5080	5080	5080	5080	0
236	20240718	154300	297413310	5080	5080	5080	5080	0
237	20240718	154200	297413310	5080	5080	5080	5080	0
238	20240718	154100	297413310	5080	5080	5080	5080	0
239	20240718	154000	297413310	5080	5080	5080	5080	0
240	20240718	153900	297413310	5080	5080	5080	5080	0
241	20240718	153800	297413310	5080	5080	5080	5080	0
242	20240718	153700	297413310	5080	5080	5080	5080	56
243	20240718	153600	297413310	5080	5080	5080	5080	0
244	20240718	153500	297413310	5080	5080	5080	5080	0
245	20240718	153400	297413310	5080	5080	5080	5080	0
246	20240718	153300	297413310	5080	5080	5080	5080	0
247	20240718	153200	297413310	5080	5080	5080	5080	0
248	20240718	153100	297413310	5080	5080	5080	5080	0
249	20240718	153000	297413310	5080	5080	5080	5080	56
250	20240718	152900	297128830	5080	5080	5080	5080	0
251	20240718	152800	297128830	5080	5080	5080	5080	0
252	20240718	152700	297128830	5080	5080	5080	5080	0
253	20240718	152600	297128830	5080	5080	5080	5080	0
254	20240718	152500	297128830	5080	5080	5080	5080	0
255	20240718	152400	297128830	5080	5080	5080	5080	0
256	20240718	152300	297128830	5080	5080	5080	5080	0
257	20240718	152200	297128830	5080	5080	5080	5080	0
258	20240718	152100	297128830	5080	5080	5080	5080	0
259	20240718	152000	297128830	5080	5080	5080	5080	0
260	20240718	151900	297128830	5080	5080	5100	5060	86
261	20240718	151800	296690730	5080	5080	5080	5080	23
262	20240718	151700	296573890	5060	5060	5060	5060	1000
263	20240718	151600	291513890	5060	5060	5060	5060	140
264	20240718	151500	290805490	5070	5070	5070	5070	116
265	20240718	151400	290217370	5060	5060	5060	5060	0
266	20240718	151300	290217370	5060	5060	5060	5060	0
267	20240718	151200	290217370	5060	5060	5060	5060	152
268	20240718	151100	289448250	5060	5060	5060	5060	19
269	20240718	151000	289352110	5050	5050	5050	5050	21
270	20240718	150900	289246060	5050	5050	5050	5050	140
271	20240718	150800	288539060	5050	5050	5050	5050	0
272	20240718	150700	288539060	5050	5050	5050	5050	8
273	20240718	150600	288498660	5050	5050	5050	5050	140
274	20240718	150500	287791660	5040	5040	5040	5040	2
275	20240718	150400	287781580	5050	5050	5050	5050	0
276	20240718	150300	287781580	5050	5050	5050	5050	280
277	20240718	150200	286367580	5050	5050	5050	5050	0
278	20240718	150100	286367580	5050	5050	5050	5050	0
279	20240718	150000	286367580	5050	5060	5060	5050	280
280	20240718	145900	284952180	5060	5060	5060	5060	0
281	20240718	145800	284952180	5060	5060	5060	5060	0
282	20240718	145700	284952180	5060	5060	5060	5060	280
283	20240718	145600	283535380	5060	5060	5060	5060	0
284	20240718	145500	283535380	5060	5060	5060	5060	0
285	20240718	145400	283535380	5060	5070	5080	5060	97
286	20240718	145300	283043740	5090	5090	5090	5090	0
287	20240718	145200	283043740	5090	5090	5090	5090	0
288	20240718	145100	283043740	5090	5090	5090	5090	0
289	20240718	145000	283043740	5090	5090	5090	5090	0
290	20240718	144900	283043740	5090	5090	5090	5090	2
291	20240718	144800	283033560	5090	5070	5090	5070	190
292	20240718	144700	282069260	5090	5090	5090	5090	1
293	20240718	144600	282064170	5090	5090	5090	5090	0
294	20240718	144500	282064170	5090	5090	5090	5090	10
295	20240718	144400	282013270	5090	5090	5090	5090	184
296	20240718	144300	281076710	5090	5090	5090	5090	12
297	20240718	144200	281015630	5090	5090	5090	5090	0
298	20240718	144100	281015630	5090	5090	5090	5090	4
299	20240718	144000	280995270	5100	5100	5100	5100	0
300	20240718	143900	280995270	5100	5100	5100	5100	0
301	20240718	143800	280995270	5100	5100	5100	5100	60
302	20240718	143700	280689270	5100	5100	5100	5100	2
303	20240718	143600	280679070	5070	5070	5070	5070	172
304	20240718	143500	279807030	5070	5070	5070	5070	2
305	20240718	143400	279796890	5070	5070	5070	5070	0
306	20240718	143300	279796890	5070	5070	5070	5070	150
307	20240718	143200	279036390	5070	5070	5070	5070	0
308	20240718	143100	279036390	5070	5070	5070	5070	150
309	20240718	143000	278275890	5060	5060	5060	5060	0
310	20240718	142900	278275890	5060	5060	5060	5060	140
311	20240718	142800	277567490	5060	5060	5060	5060	0
312	20240718	142700	277567490	5060	5060	5060	5060	485
313	20240718	142600	275113390	5060	5060	5060	5060	0
314	20240718	142500	275113390	5060	5060	5060	5060	3
315	20240718	142400	275098210	5060	5060	5060	5060	0
316	20240718	142300	275098210	5060	5060	5060	5060	0
317	20240718	142200	275098210	5060	5060	5060	5060	0
318	20240718	142100	275098210	5060	5060	5060	5060	80
319	20240718	142000	274693410	5050	5050	5050	5050	1
320	20240718	141900	274688360	5060	5060	5060	5060	0
321	20240718	141800	274688360	5060	5060	5060	5060	0
322	20240718	141700	274688360	5060	5060	5060	5060	140
323	20240718	141600	273979960	5060	5060	5060	5060	0
324	20240718	141500	273979960	5060	5060	5060	5060	0
325	20240718	141400	273979960	5060	5060	5060	5060	140
326	20240718	141300	273271560	5060	5050	5060	5050	309
327	20240718	141200	271708190	5040	5040	5040	5040	0
328	20240718	141100	271708190	5040	5040	5040	5040	0
329	20240718	141000	271708190	5040	5040	5040	5040	280
330	20240718	140900	270296990	5040	5040	5040	5040	0
331	20240718	140800	270296990	5040	5040	5040	5040	0
332	20240718	140700	270296990	5040	5040	5040	5040	140
333	20240718	140600	269591390	5040	5040	5040	5040	0
334	20240718	140500	269591390	5040	5040	5040	5040	0
335	20240718	140400	269591390	5040	5040	5040	5040	140
336	20240718	140300	268885790	5060	5060	5060	5060	0
337	20240718	140200	268885790	5060	5060	5060	5060	0
338	20240718	140100	268885790	5060	5060	5060	5060	0
339	20240718	140000	268885790	5060	5060	5060	5060	0
340	20240718	135900	268885790	5060	5060	5060	5060	0
341	20240718	135800	268885790	5060	5040	5060	5040	143
342	20240718	135700	268165010	5040	5040	5040	5040	1222
343	20240718	135600	262006130	5040	5040	5040	5040	0
344	20240718	135500	262006130	5040	5040	5040	5040	140
345	20240718	135400	261300530	5060	5050	5060	5050	524
346	20240718	135300	258650200	5050	5040	5050	5030	8780
347	20240718	135200	214479280	5040	5050	5050	5040	1381
348	20240718	135100	207518030	5050	5050	5050	5050	0
349	20240718	135000	207518030	5050	5050	5050	5050	0
350	20240718	134900	207518030	5050	5050	5050	5050	140
351	20240718	134800	206811030	5050	5050	5050	5050	20
352	20240718	134700	206710030	5050	5050	5050	5050	846
353	20240718	134600	202437730	5060	5060	5060	5060	0
354	20240718	134500	202437730	5060	5060	5060	5060	0
355	20240718	134400	202437730	5060	5060	5060	5060	20
356	20240718	134300	202336530	5060	5050	5060	5050	193
357	20240718	134200	201360370	5060	5060	5060	5060	1000
358	20240718	134100	196300370	5070	5070	5070	5070	0
359	20240718	134000	196300370	5070	5060	5070	5060	904
360	20240718	133900	191717970	5060	5060	5060	5060	52
361	20240718	133800	191454850	5060	5060	5060	5060	0
362	20240718	133700	191454850	5060	5060	5060	5060	77
363	20240718	133600	191065230	5060	5050	5060	5050	211
364	20240718	133500	189998930	5060	5060	5060	5060	0
365	20240718	133400	189998930	5060	5060	5060	5060	0
366	20240718	133300	189998930	5060	5060	5060	5060	157
367	20240718	133200	189204510	5070	5070	5070	5070	0
368	20240718	133100	189204510	5070	5070	5070	5070	142
369	20240718	133000	188484570	5070	5070	5070	5070	139
370	20240718	132900	187779840	5090	5090	5090	5090	0
371	20240718	132800	187779840	5090	5090	5090	5090	15
372	20240718	132700	187703490	5090	5090	5090	5090	0
373	20240718	132600	187703490	5090	5090	5090	5090	0
374	20240718	132500	187703490	5090	5090	5090	5090	4
375	20240718	132400	187683130	5100	5100	5100	5100	0
376	20240718	132300	187683130	5100	5100	5100	5100	0
377	20240718	132200	187683130	5100	5100	5100	5100	0
378	20240718	132100	187683130	5100	5100	5100	5100	0
379	20240718	132000	187683130	5100	5080	5100	5080	800
380	20240718	131900	183603190	5100	5100	5100	5100	0
381	20240718	131800	183603190	5100	5080	5100	5050	684
382	20240718	131700	180132400	5080	5080	5080	5080	0
383	20240718	131600	180132400	5080	5080	5080	5080	1
384	20240718	131500	180127320	5050	5050	5050	5050	280
385	20240718	131400	178713320	5050	5050	5050	5050	0
386	20240718	131300	178713320	5050	5050	5050	5050	0
387	20240718	131200	178713320	5050	5060	5060	5050	1490
388	20240718	131100	171186950	5060	5080	5080	5060	1000
389	20240718	131000	166119040	5100	5100	5100	5100	0
390	20240718	130900	166119040	5100	5100	5100	5100	0
391	20240718	130800	166119040	5100	5100	5100	5100	0
392	20240718	130700	166119040	5100	5100	5100	5100	0
393	20240718	130600	166119040	5100	5100	5100	5100	0
394	20240718	130500	166119040	5100	5100	5100	5100	0
395	20240718	130400	166119040	5100	5090	5100	5090	300
396	20240718	130300	164589260	5090	5090	5090	5090	66
397	20240718	130200	164253320	5090	5090	5090	5090	665
398	20240718	130100	160868470	5100	5100	5100	5100	0
399	20240718	130000	160868470	5100	5100	5100	5100	0
400	20240718	125900	160868470	5100	5100	5100	5100	100
401	20240718	125800	160358470	5100	5100	5100	5100	0
402	20240718	125700	160358470	5100	5100	5100	5100	10
403	20240718	125600	160307470	5100	5100	5100	5100	0
404	20240718	125500	160307470	5100	5100	5100	5100	20
405	20240718	125400	160205470	5100	5100	5100	5100	100
406	20240718	125300	159695470	5100	5100	5100	5100	35
407	20240718	125200	159516970	5100	5100	5100	5100	1
408	20240718	125100	159511870	5090	5090	5090	5090	0
409	20240718	125000	159511870	5090	5070	5090	5070	544
410	20240718	124900	156746220	5070	5070	5070	5070	1
411	20240718	124800	156741150	5060	5060	5060	5060	0
412	20240718	124700	156741150	5060	5060	5060	5060	273
413	20240718	124600	155359770	5060	5060	5060	5060	0
414	20240718	124500	155359770	5060	5060	5060	5060	0
415	20240718	124400	155359770	5060	5060	5060	5060	10
416	20240718	124300	155309170	5060	5060	5060	5060	0
417	20240718	124200	155309170	5060	5060	5060	5060	0
418	20240718	124100	155309170	5060	5060	5060	5060	140
419	20240718	124000	154600770	5060	5060	5060	5060	16
420	20240718	123900	154519810	5060	5060	5060	5060	1
421	20240718	123800	154514750	5060	5040	5060	5040	340
422	20240718	123700	152797150	5060	5060	5060	5060	5
423	20240718	123600	152771850	5060	5060	5060	5060	100
424	20240718	123500	152265850	5040	5040	5040	5040	140
425	20240718	123400	151560250	5060	5060	5060	5060	0
426	20240718	123300	151560250	5060	5060	5060	5060	300
427	20240718	123200	150042250	5050	5030	5050	5030	382
428	20240718	123100	148116930	5030	5050	5050	5030	809
429	20240718	123000	144045020	5070	5070	5070	5070	287
430	20240718	122900	142589930	5050	5050	5050	5050	0
431	20240718	122800	142589930	5050	5050	5050	5050	140
432	20240718	122700	141882930	5070	5070	5070	5070	0
433	20240718	122600	141882930	5070	5070	5070	5070	0
434	20240718	122500	141882930	5070	5070	5070	5070	0
435	20240718	122400	141882930	5070	5070	5070	5070	5
436	20240718	122300	141857580	5070	5070	5070	5070	0
437	20240718	122200	141857580	5070	5070	5070	5070	0
438	20240718	122100	141857580	5070	5070	5070	5070	0
439	20240718	122000	141857580	5070	5070	5070	5070	0
440	20240718	121900	141857580	5070	5070	5070	5070	0
441	20240718	121800	141857580	5070	5070	5070	5070	0
442	20240718	121700	141857580	5070	5060	5070	5060	449
443	20240718	121600	139585430	5040	5040	5040	5040	63
444	20240718	121500	139267910	5060	5060	5060	5060	0
445	20240718	121400	139267910	5060	5060	5060	5060	0
446	20240718	121300	139267910	5060	5060	5060	5060	0
447	20240718	121200	139267910	5060	5060	5060	5060	0
448	20240718	121100	139267910	5060	5060	5060	5060	0
449	20240718	121000	139267910	5060	5060	5060	5060	0
450	20240718	120900	139267910	5060	5060	5060	5060	0
451	20240718	120800	139267910	5060	5060	5060	5060	100
452	20240718	120700	138761910	5060	5060	5060	5060	0
453	20240718	120600	138761910	5060	5060	5060	5060	100
454	20240718	120500	138255910	5060	5060	5060	5060	0
455	20240718	120400	138255910	5060	5060	5060	5060	29
456	20240718	120300	138109170	5060	5060	5060	5060	0
457	20240718	120200	138109170	5060	5060	5060	5060	0
458	20240718	120100	138109170	5060	5040	5060	5040	462
459	20240718	120000	135774250	5040	5040	5040	5040	0
460	20240718	115900	135774250	5040	5040	5040	5040	0
461	20240718	115800	135774250	5040	5040	5040	5030	280
462	20240718	115700	134364420	5030	5030	5030	5030	0
463	20240718	115600	134364420	5030	5030	5030	5030	5
464	20240718	115500	134339270	5030	5030	5030	5030	141
465	20240718	115400	133630040	5050	5050	5050	5050	1250
466	20240718	115300	127317540	5050	5050	5050	5050	0
467	20240718	115200	127317540	5050	5050	5050	5050	0
468	20240718	115100	127317540	5050	5050	5050	5050	0
469	20240718	115000	127317540	5050	5050	5050	5050	900
470	20240718	114900	122772540	5050	5060	5060	5050	50
471	20240718	114800	122519790	5060	5030	5060	5030	444
472	20240718	114700	120281510	5030	5030	5030	5030	121
473	20240718	114600	119672880	5020	5020	5020	5020	0
474	20240718	114500	119672880	5020	5020	5020	5020	140
475	20240718	114400	118970080	5020	5020	5020	5020	0
476	20240718	114300	118970080	5020	5020	5020	5020	9
477	20240718	114200	118924900	5020	5020	5020	5020	294
478	20240718	114100	117449020	5010	5010	5010	5010	0
479	20240718	114000	117449020	5010	5010	5010	5010	22
480	20240718	113900	117338800	5010	5010	5010	5010	140
481	20240718	113800	116637400	5030	5030	5030	5030	11
482	20240718	113700	116582070	5010	5010	5010	5010	0
483	20240718	113600	116582070	5010	5010	5010	5010	458
484	20240718	113500	114287490	5010	5010	5010	5010	0
485	20240718	113400	114287490	5010	5010	5010	5010	0
486	20240718	113300	114287490	5010	5010	5010	5010	117
487	20240718	113200	113701320	5030	5030	5030	5030	21
488	20240718	113100	113595690	5030	5030	5030	5030	0
489	20240718	113000	113595690	5030	5030	5030	5010	148
490	20240718	112900	112853410	5010	5010	5010	5010	30
491	20240718	112800	112703110	5010	5010	5010	5010	0
492	20240718	112700	112703110	5010	5010	5010	5010	140
493	20240718	112600	112001710	5030	5030	5030	5030	0
494	20240718	112500	112001710	5030	5030	5030	5030	0
495	20240718	112400	112001710	5030	5030	5030	5030	0
496	20240718	112300	112001710	5030	5030	5030	5030	0
497	20240718	112200	112001710	5030	5030	5030	5030	0
498	20240718	112100	112001710	5030	5030	5030	5030	0
499	20240718	112000	112001710	5030	5030	5030	5030	0
500	20240718	111900	112001710	5030	5030	5030	5030	0
501	20240718	111800	112001710	5030	5030	5030	5030	0
502	20240718	111700	112001710	5030	5030	5030	5030	0
503	20240718	111600	112001710	5030	5030	5030	5030	0
504	20240718	111500	112001710	5030	5030	5030	5030	0
505	20240718	111400	112001710	5030	5020	5030	5010	1143
506	20240718	111300	106257180	5020	5020	5020	5020	10
507	20240718	111200	106206980	5020	5020	5020	5020	230
508	20240718	111100	105052380	5020	5020	5020	5020	10
509	20240718	111000	105002180	5020	5020	5020	5020	0
510	20240718	110900	105002180	5020	5030	5030	5020	773
511	20240718	110800	101121710	5020	5020	5020	5020	19
512	20240718	110700	101026330	5030	5030	5030	5030	5
513	20240718	110600	101001180	5030	5030	5030	5030	1
514	20240718	110500	100996150	5030	5030	5030	5030	0
515	20240718	110400	100996150	5030	5030	5030	5030	1
516	20240718	110300	100991120	5030	5030	5030	5030	0
517	20240718	110200	100991120	5030	5030	5030	5030	10
518	20240718	110100	100940820	5030	5030	5030	5030	10
519	20240718	110000	100890520	5030	5030	5030	5030	0
520	20240718	105900	100890520	5030	5030	5030	5030	234
521	20240718	105800	99713500	5030	5030	5030	5030	6
522	20240718	105700	99683320	5030	5030	5030	5030	0
523	20240718	105600	99683320	5030	5030	5030	5030	140
524	20240718	105500	98979120	5030	5030	5030	5030	7
525	20240718	105400	98943910	5020	5020	5020	5020	0
526	20240718	105300	98943910	5020	5030	5030	5020	165
527	20240718	105200	98114370	5030	5030	5030	5030	666
528	20240718	105100	94764390	5040	5040	5040	5040	0
529	20240718	105000	94764390	5040	5040	5040	5040	10
530	20240718	104900	94713990	5050	5050	5050	5050	0
531	20240718	104800	94713990	5050	5040	5050	5020	2510
532	20240718	104700	82092380	5040	5040	5040	5040	140
533	20240718	104600	81386780	5040	5040	5040	5040	0
534	20240718	104500	81386780	5040	5040	5040	5040	0
535	20240718	104400	81386780	5040	5040	5040	5040	140
536	20240718	104300	80681180	5040	5040	5040	5040	0
537	20240718	104200	80681180	5040	5050	5050	5040	3
538	20240718	104100	80666040	5050	5030	5050	5030	178
539	20240718	104000	79770230	5030	5030	5030	5030	0
540	20240718	103900	79770230	5030	5030	5030	5030	0
541	20240718	103800	79770230	5030	5040	5040	5030	101
542	20240718	103700	79261200	5040	5040	5040	5040	26
543	20240718	103600	79130160	5040	5040	5040	5040	0
544	20240718	103500	79130160	5040	5040	5040	5040	0
545	20240718	103400	79130160	5040	5040	5040	5040	140
546	20240718	103300	78424560	5040	5040	5040	5040	0
547	20240718	103200	78424560	5040	5040	5040	5040	100
548	20240718	103100	77920560	5040	5040	5040	5040	143
549	20240718	103000	77199840	5040	5040	5040	5040	500
550	20240718	102900	74679840	5040	5040	5040	5040	300
551	20240718	102800	73167840	5040	5040	5040	5030	491
552	20240718	102700	70694600	5060	5060	5060	5060	0
553	20240718	102600	70694600	5060	5060	5060	5060	0
554	20240718	102500	70694600	5060	5040	5060	5040	342
555	20240718	102400	68968880	5040	5040	5040	5040	10
556	20240718	102300	68918480	5040	5040	5040	5040	0
557	20240718	102200	68918480	5040	5050	5050	5040	357
558	20240718	102100	67118440	5060	5060	5060	5060	2
559	20240718	102000	67108320	5060	5060	5060	5060	0
560	20240718	101900	67108320	5060	5060	5060	5060	200
561	20240718	101800	66096320	5060	5060	5060	5060	401
562	20240718	101700	64067260	5060	5060	5060	5060	0
563	20240718	101600	64067260	5060	5060	5060	5060	1
564	20240718	101500	64062200	5060	5060	5060	5060	0
565	20240718	101400	64062200	5060	5060	5060	5060	0
566	20240718	101300	64062200	5060	5060	5060	5060	3
567	20240718	101200	64047020	5060	5060	5060	5060	0
568	20240718	101100	64047020	5060	5060	5060	5060	100
569	20240718	101000	63541020	5060	5070	5070	5060	708
570	20240718	100900	59958530	5070	5070	5070	5070	0
571	20240718	100800	59958530	5070	5070	5070	5070	0
572	20240718	100700	59958530	5070	5070	5070	5070	0
573	20240718	100600	59958530	5070	5070	5070	5070	518
574	20240718	100500	57332270	5090	5090	5090	5090	0
575	20240718	100400	57332270	5090	5070	5090	5070	327
576	20240718	100300	55674360	5090	5090	5090	5090	0
577	20240718	100200	55674360	5090	5090	5090	5090	0
578	20240718	100100	55674360	5090	5090	5090	5090	2
579	20240718	100000	55664180	5090	5090	5090	5090	5
580	20240718	095900	55638730	5090	5070	5090	5070	51
581	20240718	095800	55379920	5080	5090	5090	5080	4
582	20240718	095700	55359590	5090	5080	5090	5070	206
583	20240718	095600	54311500	5080	5080	5080	5080	31
584	20240718	095500	54154020	5080	5070	5080	5060	133
585	20240718	095400	53479750	5070	5070	5070	5070	2
586	20240718	095300	53469610	5070	5080	5080	5070	105
587	20240718	095200	52937210	5070	5080	5080	5070	199
588	20240718	095100	51926320	5060	5060	5060	5060	0
589	20240718	095000	51926320	5060	5060	5060	5060	0
590	20240718	094900	51926320	5060	5060	5060	5060	0
591	20240718	094800	51926320	5060	5060	5060	5060	0
592	20240718	094700	51926320	5060	5060	5060	5060	0
593	20240718	094600	51926320	5060	5060	5060	5060	0
594	20240718	094500	51926320	5060	5060	5060	5060	0
595	20240718	094400	51926320	5060	5060	5060	5060	350
596	20240718	094300	50155320	5060	5060	5060	5060	380
597	20240718	094200	48232520	5060	5060	5060	5060	0
598	20240718	094100	48232520	5060	5060	5060	5060	1486
599	20240718	094000	40713360	5050	5050	5050	5050	0
600	20240718	093900	40713360	5050	5050	5050	5050	0
601	20240718	093800	40713360	5050	5050	5050	5050	0
602	20240718	093700	40713360	5050	5050	5050	5050	0
603	20240718	093600	40713360	5050	5050	5050	5050	0
604	20240718	093500	40713360	5050	5050	5050	5050	7
605	20240718	093400	40678010	5040	5040	5040	5040	10
606	20240718	093300	40627610	5050	5050	5050	5050	0
607	20240718	093200	40627610	5050	5050	5050	5050	0
608	20240718	093100	40627610	5050	5050	5050	5050	22
609	20240718	093000	40516510	5060	5060	5060	5060	0
610	20240718	092900	40516510	5060	5060	5060	5060	0
611	20240718	092800	40516510	5060	5030	5060	5030	105
612	20240718	092700	39986570	5030	5030	5030	5030	10
613	20240718	092600	39936270	5030	5030	5030	5030	10
614	20240718	092500	39885970	5030	5030	5030	5030	3
615	20240718	092400	39870880	5030	5030	5030	5030	0
616	20240718	092300	39870880	5030	5030	5030	5030	0
617	20240718	092200	39870880	5030	5030	5030	5030	1
618	20240718	092100	39865850	5030	5030	5030	5030	0
619	20240718	092000	39865850	5030	5000	5030	5000	221
620	20240718	091900	38760220	5000	5000	5000	5000	0
621	20240718	091800	38760220	5000	5000	5000	5000	0
622	20240718	091700	38760220	5000	5000	5000	5000	10
623	20240718	091600	38710220	4995	4995	4995	4995	0
624	20240718	091500	38710220	4995	4995	4995	4995	30
625	20240718	091400	38560370	4995	4995	4995	4995	50
626	20240718	091300	38310620	5000	5000	5000	5000	304
627	20240718	091200	36790620	4995	4990	4995	4990	248
628	20240718	091100	35552895	4990	5000	5000	4990	25
629	20240718	091000	35428095	5000	5000	5000	4990	3230
630	20240718	090900	19289570	5010	5010	5010	5010	203
631	20240718	090800	18272540	5010	5010	5020	5000	357
632	20240718	090700	16484580	5010	5010	5010	5010	0
633	20240718	090600	16484580	5010	5010	5010	5000	829
634	20240718	090500	12331340	5020	5020	5020	5020	180
635	20240718	090400	11427740	5040	5040	5040	5040	0
636	20240718	090300	11427740	5040	5050	5050	5040	373
637	20240718	090200	9545080	5030	5030	5030	5030	421
638	20240718	090100	7427450	5030	5080	5080	5030	636
639	20240718	090000	4211200	5040	5100	5100	5040	830