KissMeData/009070/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	185100	190555140	4130	4130	4130	4130	1119
3	20240718	185000	190555140	4130	4130	4130	4130	0
4	20240718	184900	190555140	4130	4130	4130	4130	0
5	20240718	184800	190555140	4130	4130	4130	4130	0
6	20240718	184700	190555140	4130	4130	4130	4130	0
7	20240718	184600	190555140	4130	4130	4130	4130	0
8	20240718	184500	190555140	4130	4130	4130	4130	0
9	20240718	184400	190555140	4130	4130	4130	4130	0
10	20240718	184300	190555140	4130	4130	4130	4130	0
11	20240718	184200	190555140	4130	4130	4130	4130	0
12	20240718	184100	190555140	4130	4130	4130	4130	0
13	20240718	184000	190555140	4130	4130	4130	4130	0
14	20240718	183900	190555140	4130	4130	4130	4130	0
15	20240718	183800	190555140	4130	4130	4130	4130	0
16	20240718	183700	190555140	4130	4130	4130	4130	0
17	20240718	183600	190555140	4130	4130	4130	4130	0
18	20240718	183500	190555140	4130	4130	4130	4130	0
19	20240718	183400	190555140	4130	4130	4130	4130	0
20	20240718	183300	190555140	4130	4130	4130	4130	0
21	20240718	183200	190555140	4130	4130	4130	4130	0
22	20240718	183100	190555140	4130	4130	4130	4130	0
23	20240718	183000	190555140	4130	4130	4130	4130	0
24	20240718	182900	190555140	4130	4130	4130	4130	0
25	20240718	182800	190555140	4130	4130	4130	4130	0
26	20240718	182700	190555140	4130	4130	4130	4130	0
27	20240718	182600	190555140	4130	4130	4130	4130	0
28	20240718	182500	190555140	4130	4130	4130	4130	0
29	20240718	182400	190555140	4130	4130	4130	4130	0
30	20240718	182300	190555140	4130	4130	4130	4130	0
31	20240718	182200	190555140	4130	4130	4130	4130	0
32	20240718	182100	190555140	4130	4130	4130	4130	1119
33	20240718	182000	190555140	4130	4130	4130	4130	0
34	20240718	181900	190555140	4130	4130	4130	4130	0
35	20240718	181800	190555140	4130	4130	4130	4130	0
36	20240718	181700	190555140	4130	4130	4130	4130	0
37	20240718	181600	190555140	4130	4130	4130	4130	0
38	20240718	181500	190555140	4130	4130	4130	4130	0
39	20240718	181400	190555140	4130	4130	4130	4130	0
40	20240718	181300	190555140	4130	4130	4130	4130	0
41	20240718	181200	190555140	4130	4130	4130	4130	0
42	20240718	181100	190555140	4130	4130	4130	4130	0
43	20240718	181000	190555140	4130	4130	4130	4130	0
44	20240718	180900	190555140	4130	4130	4130	4130	0
45	20240718	180800	190555140	4130	4130	4130	4130	0
46	20240718	180700	190555140	4130	4130	4130	4130	0
47	20240718	180600	190555140	4130	4130	4130	4130	0
48	20240718	180500	190555140	4130	4130	4130	4130	0
49	20240718	180400	190555140	4130	4130	4130	4130	0
50	20240718	180300	190555140	4130	4130	4130	4130	0
51	20240718	180200	190555140	4130	4130	4130	4130	0
52	20240718	180100	190555140	4130	4130	4130	4130	0
53	20240718	180000	190555140	4130	4130	4130	4130	0
54	20240718	175900	190555140	4130	4130	4130	4130	0
55	20240718	175800	190555140	4130	4130	4130	4130	0
56	20240718	175700	190555140	4130	4130	4130	4130	0
57	20240718	175600	190555140	4130	4130	4130	4130	0
58	20240718	175500	190555140	4130	4130	4130	4130	0
59	20240718	175400	190555140	4130	4130	4130	4130	0
60	20240718	175300	190555140	4130	4130	4130	4130	0
61	20240718	175200	190555140	4130	4130	4130	4130	0
62	20240718	175100	190555140	4130	4130	4130	4130	1119
63	20240718	175000	190555140	4130	4130	4130	4130	0
64	20240718	174900	190555140	4130	4130	4130	4130	0
65	20240718	174800	190555140	4130	4130	4130	4130	0
66	20240718	174700	190555140	4130	4130	4130	4130	0
67	20240718	174600	190555140	4130	4130	4130	4130	0
68	20240718	174500	190555140	4130	4130	4130	4130	0
69	20240718	174400	190555140	4130	4130	4130	4130	0
70	20240718	174300	190555140	4130	4130	4130	4130	0
71	20240718	174200	190555140	4130	4130	4130	4130	0
72	20240718	174100	190555140	4130	4130	4130	4130	0
73	20240718	174000	190555140	4130	4130	4130	4130	0
74	20240718	173900	190555140	4130	4130	4130	4130	0
75	20240718	173800	190555140	4130	4130	4130	4130	0
76	20240718	173700	190555140	4130	4130	4130	4130	0
77	20240718	173600	190555140	4130	4130	4130	4130	0
78	20240718	173500	190555140	4130	4130	4130	4130	0
79	20240718	173400	190555140	4130	4130	4130	4130	0
80	20240718	173300	190555140	4130	4130	4130	4130	0
81	20240718	173200	190555140	4130	4130	4130	4130	0
82	20240718	173100	190555140	4130	4130	4130	4130	0
83	20240718	173000	190555140	4130	4130	4130	4130	0
84	20240718	172900	190555140	4130	4130	4130	4130	0
85	20240718	172800	190555140	4130	4130	4130	4130	0
86	20240718	172700	190555140	4130	4130	4130	4130	0
87	20240718	172600	190555140	4130	4130	4130	4130	0
88	20240718	172500	190555140	4130	4130	4130	4130	0
89	20240718	172400	190555140	4130	4130	4130	4130	0
90	20240718	172300	190555140	4130	4130	4130	4130	0
91	20240718	172200	190555140	4130	4130	4130	4130	0
92	20240718	172100	190555140	4130	4130	4130	4130	1119
93	20240718	172000	190555140	4130	4130	4130	4130	0
94	20240718	171900	190555140	4130	4130	4130	4130	0
95	20240718	171800	190555140	4130	4130	4130	4130	0
96	20240718	171700	190555140	4130	4130	4130	4130	0
97	20240718	171600	190555140	4130	4130	4130	4130	0
98	20240718	171500	190555140	4130	4130	4130	4130	0
99	20240718	171400	190555140	4130	4130	4130	4130	0
100	20240718	171300	190555140	4130	4130	4130	4130	0
101	20240718	171200	190555140	4130	4130	4130	4130	0
102	20240718	171100	190555140	4130	4130	4130	4130	0
103	20240718	171000	190555140	4130	4130	4130	4130	0
104	20240718	170900	190555140	4130	4130	4130	4130	0
105	20240718	170800	190555140	4130	4130	4130	4130	0
106	20240718	170700	190555140	4130	4130	4130	4130	0
107	20240718	170600	190555140	4130	4130	4130	4130	0
108	20240718	170500	190555140	4130	4130	4130	4130	0
109	20240718	170400	190555140	4130	4130	4130	4130	0
110	20240718	170300	190555140	4130	4130	4130	4130	0
111	20240718	170200	190555140	4130	4130	4130	4130	0
112	20240718	170100	190555140	4130	4130	4130	4130	0
113	20240718	170000	190555140	4130	4130	4130	4130	0
114	20240718	165900	190555140	4130	4130	4130	4130	0
115	20240718	165800	190555140	4130	4130	4130	4130	0
116	20240718	165700	190555140	4130	4130	4130	4130	0
117	20240718	165600	190555140	4130	4130	4130	4130	0
118	20240718	165500	190555140	4130	4130	4130	4130	0
119	20240718	165400	190555140	4130	4130	4130	4130	0
120	20240718	165300	190555140	4130	4130	4130	4130	0
121	20240718	165200	190555140	4130	4130	4130	4130	0
122	20240718	165100	190555140	4130	4130	4130	4130	1119
123	20240718	165000	190555140	4130	4130	4130	4130	0
124	20240718	164900	190555140	4130	4130	4130	4130	0
125	20240718	164800	190555140	4130	4130	4130	4130	0
126	20240718	164700	190555140	4130	4130	4130	4130	0
127	20240718	164600	190555140	4130	4130	4130	4130	0
128	20240718	164500	190555140	4130	4130	4130	4130	0
129	20240718	164400	190555140	4130	4130	4130	4130	0
130	20240718	164300	190555140	4130	4130	4130	4130	0
131	20240718	164200	190555140	4130	4130	4130	4130	0
132	20240718	164100	190555140	4130	4130	4130	4130	0
133	20240718	164000	190555140	4130	4130	4130	4130	0
134	20240718	163900	190555140	4130	4130	4130	4130	0
135	20240718	163800	190555140	4130	4130	4130	4130	0
136	20240718	163700	190555140	4130	4130	4130	4130	0
137	20240718	163600	190555140	4130	4130	4130	4130	0
138	20240718	163500	190555140	4130	4130	4130	4130	0
139	20240718	163400	190555140	4130	4130	4130	4130	0
140	20240718	163300	190555140	4130	4130	4130	4130	0
141	20240718	163200	190555140	4130	4130	4130	4130	0
142	20240718	163100	190555140	4130	4130	4130	4130	0
143	20240718	163000	190555140	4130	4130	4130	4130	0
144	20240718	162900	190555140	4130	4130	4130	4130	0
145	20240718	162800	190555140	4130	4130	4130	4130	0
146	20240718	162700	190555140	4130	4130	4130	4130	0
147	20240718	162600	190555140	4130	4130	4130	4130	0
148	20240718	162500	190555140	4130	4130	4130	4130	0
149	20240718	162400	190555140	4130	4130	4130	4130	0
150	20240718	162300	190555140	4130	4130	4130	4130	0
151	20240718	162200	190555140	4130	4130	4130	4130	0
152	20240718	162100	190555140	4130	4130	4130	4130	1119
153	20240718	162000	190555140	4130	4130	4130	4130	0
154	20240718	161900	190555140	4130	4130	4130	4130	0
155	20240718	161800	190555140	4130	4130	4130	4130	0
156	20240718	161700	190555140	4130	4130	4130	4130	0
157	20240718	161600	190555140	4130	4130	4130	4130	0
158	20240718	161500	190555140	4130	4130	4130	4130	0
159	20240718	161400	190555140	4130	4130	4130	4130	0
160	20240718	161300	190555140	4130	4130	4130	4130	0
161	20240718	161200	190555140	4130	4130	4130	4130	0
162	20240718	161100	190555140	4130	4130	4130	4130	0
163	20240718	161000	190555140	4130	4130	4130	4130	0
164	20240718	160900	190555140	4130	4130	4130	4130	0
165	20240718	160800	190555140	4130	4130	4130	4130	0
166	20240718	160700	190555140	4130	4130	4130	4130	0
167	20240718	160600	190555140	4130	4130	4130	4130	0
168	20240718	160500	190555140	4130	4130	4130	4130	0
169	20240718	160400	190555140	4130	4130	4130	4130	0
170	20240718	160300	190555140	4130	4130	4130	4130	0
171	20240718	160200	190555140	4130	4130	4130	4130	0
172	20240718	160100	190555140	4130	4130	4130	4130	0
173	20240718	160000	190555140	4130	4130	4130	4130	0
174	20240718	155900	190555140	4130	4130	4130	4130	0
175	20240718	155800	190555140	4130	4130	4130	4130	0
176	20240718	155700	190555140	4130	4130	4130	4130	0
177	20240718	155600	190555140	4130	4130	4130	4130	0
178	20240718	155500	190555140	4130	4130	4130	4130	0
179	20240718	155400	190555140	4130	4130	4130	4130	0
180	20240718	155300	190555140	4130	4130	4130	4130	0
181	20240718	155200	190555140	4130	4130	4130	4130	0
182	20240718	155100	190555140	4130	4130	4130	4130	1119
183	20240718	155000	190555140	4130	4130	4130	4130	0
184	20240718	154900	190555140	4130	4130	4130	4130	0
185	20240718	154800	190555140	4130	4130	4130	4130	0
186	20240718	154700	190555140	4130	4130	4130	4130	0
187	20240718	154600	190555140	4130	4130	4130	4130	0
188	20240718	154500	190555140	4130	4130	4130	4130	0
189	20240718	154400	190555140	4130	4130	4130	4130	0
190	20240718	154300	190555140	4130	4130	4130	4130	0
191	20240718	154200	190555140	4130	4130	4130	4130	0
192	20240718	154100	190555140	4130	4130	4130	4130	0
193	20240718	154000	190555140	4130	4130	4130	4130	0
194	20240718	153900	190555140	4130	4130	4130	4130	0
195	20240718	153800	190555140	4130	4130	4130	4130	0
196	20240718	153700	190555140	4130	4130	4130	4130	0
197	20240718	153600	190555140	4130	4130	4130	4130	0
198	20240718	153500	190555140	4130	4130	4130	4130	0
199	20240718	153400	190555140	4130	4130	4130	4130	0
200	20240718	153300	190555140	4130	4130	4130	4130	0
201	20240718	153200	190555140	4130	4130	4130	4130	0
202	20240718	153100	190555140	4130	4130	4130	4130	0
203	20240718	153000	190555140	4130	4130	4130	4130	1119
204	20240718	152900	185933670	4145	4145	4145	4145	0
205	20240718	152800	185933670	4145	4145	4145	4145	0
206	20240718	152700	185933670	4145	4145	4145	4145	0
207	20240718	152600	185933670	4145	4145	4145	4145	0
208	20240718	152500	185933670	4145	4145	4145	4145	0
209	20240718	152400	185933670	4145	4145	4145	4145	0
210	20240718	152300	185933670	4145	4145	4145	4145	0
211	20240718	152200	185933670	4145	4145	4145	4145	0
212	20240718	152100	185933670	4145	4145	4145	4145	0
213	20240718	152000	185933670	4145	4145	4145	4145	0
214	20240718	151900	185933670	4145	4145	4145	4145	100
215	20240718	151800	185519170	4145	4145	4145	4145	0
216	20240718	151700	185519170	4145	4145	4145	4145	54
217	20240718	151600	185295340	4145	4145	4145	4145	6
218	20240718	151500	185270470	4145	4145	4145	4145	4
219	20240718	151400	185253890	4130	4130	4130	4130	0
220	20240718	151300	185253890	4130	4130	4130	4130	0
221	20240718	151200	185253890	4130	4130	4130	4130	680
222	20240718	151100	182445490	4130	4130	4130	4130	288
223	20240718	151000	181256050	4150	4150	4150	4150	0
224	20240718	150900	181256050	4150	4150	4150	4150	0
225	20240718	150800	181256050	4150	4135	4150	4135	15
226	20240718	150700	181193850	4130	4130	4130	4130	252
227	20240718	150600	180153090	4125	4125	4125	4125	0
228	20240718	150500	180153090	4125	4125	4125	4125	0
229	20240718	150400	180153090	4125	4125	4125	4125	0
230	20240718	150300	180153090	4125	4125	4125	4125	0
231	20240718	150200	180153090	4125	4125	4125	4125	0
232	20240718	150100	180153090	4125	4130	4130	4125	51
233	20240718	150000	179942710	4125	4125	4125	4125	25
234	20240718	145900	179839585	4125	4125	4125	4125	0
235	20240718	145800	179839585	4125	4125	4125	4125	0
236	20240718	145700	179839585	4125	4125	4125	4125	50
237	20240718	145600	179633335	4125	4125	4125	4125	0
238	20240718	145500	179633335	4125	4125	4125	4125	0
239	20240718	145400	179633335	4125	4130	4130	4125	1256
240	20240718	145300	174447025	4130	4130	4130	4130	1004
241	20240718	145200	170300505	4135	4130	4135	4130	2009
242	20240718	145100	162003325	4135	4145	4145	4130	1387
243	20240718	145000	156267140	4140	4140	4140	4140	0
244	20240718	144900	156267140	4140	4140	4140	4140	0
245	20240718	144800	156267140	4140	4140	4140	4140	0
246	20240718	144700	156267140	4140	4140	4140	4140	0
247	20240718	144600	156267140	4140	4140	4140	4140	41
248	20240718	144500	156097400	4140	4140	4140	4140	0
249	20240718	144400	156097400	4140	4140	4140	4140	0
250	20240718	144300	156097400	4140	4140	4140	4140	197
251	20240718	144200	155281820	4140	4140	4140	4140	0
252	20240718	144100	155281820	4140	4140	4140	4140	30
253	20240718	144000	155157620	4150	4150	4150	4150	0
254	20240718	143900	155157620	4150	4150	4150	4150	0
255	20240718	143800	155157620	4150	4150	4150	4150	0
256	20240718	143700	155157620	4150	4150	4150	4150	2
257	20240718	143600	155149320	4150	4150	4150	4150	0
258	20240718	143500	155149320	4150	4150	4150	4150	0
259	20240718	143400	155149320	4150	4150	4150	4150	1
260	20240718	143300	155145170	4150	4150	4150	4150	1
261	20240718	143200	155141020	4140	4140	4140	4140	752
262	20240718	143100	152027740	4140	4145	4150	4140	690
263	20240718	143000	149164735	4150	4150	4150	4150	0
264	20240718	142900	149164735	4150	4150	4150	4150	0
265	20240718	142800	149164735	4150	4150	4150	4150	0
266	20240718	142700	149164735	4150	4150	4150	4150	0
267	20240718	142600	149164735	4150	4150	4150	4150	2
268	20240718	142500	149156435	4150	4150	4150	4150	50
269	20240718	142400	148948935	4150	4150	4150	4150	0
270	20240718	142300	148948935	4150	4150	4150	4150	0
271	20240718	142200	148948935	4150	4155	4155	4150	513
272	20240718	142100	146819915	4160	4160	4160	4160	0
273	20240718	142000	146819915	4160	4160	4160	4160	15
274	20240718	141900	146757515	4160	4160	4160	4160	1
275	20240718	141800	146753355	4160	4160	4160	4160	1
276	20240718	141700	146749195	4160	4160	4160	4160	0
277	20240718	141600	146749195	4160	4160	4160	4160	0
278	20240718	141500	146749195	4160	4160	4160	4160	0
279	20240718	141400	146749195	4160	4160	4160	4160	1
280	20240718	141300	146745035	4160	4160	4160	4160	0
281	20240718	141200	146745035	4160	4160	4160	4160	0
282	20240718	141100	146745035	4160	4160	4160	4160	1
283	20240718	141000	146740875	4160	4160	4160	4160	2
284	20240718	140900	146732555	4160	4160	4160	4160	0
285	20240718	140800	146732555	4160	4160	4160	4160	0
286	20240718	140700	146732555	4160	4160	4160	4160	0
287	20240718	140600	146732555	4160	4160	4160	4160	2
288	20240718	140500	146724235	4165	4165	4165	4165	0
289	20240718	140400	146724235	4165	4165	4165	4165	0
290	20240718	140300	146724235	4165	4165	4165	4165	0
291	20240718	140200	146724235	4165	4165	4165	4165	0
292	20240718	140100	146724235	4165	4165	4165	4165	0
293	20240718	140000	146724235	4165	4165	4165	4165	2
294	20240718	135900	146715905	4165	4165	4165	4165	0
295	20240718	135800	146715905	4165	4165	4165	4165	5
296	20240718	135700	146695080	4165	4165	4165	4165	72
297	20240718	135600	146395200	4165	4165	4165	4165	0
298	20240718	135500	146395200	4165	4165	4165	4165	0
299	20240718	135400	146395200	4165	4165	4165	4165	0
300	20240718	135300	146395200	4165	4165	4165	4165	0
301	20240718	135200	146395200	4165	4165	4165	4165	0
302	20240718	135100	146395200	4165	4165	4165	4165	0
303	20240718	135000	146395200	4165	4165	4165	4165	0
304	20240718	134900	146395200	4165	4165	4165	4165	276
305	20240718	134800	145245660	4150	4150	4150	4150	5
306	20240718	134700	145224910	4160	4160	4160	4160	0
307	20240718	134600	145224910	4160	4160	4160	4160	0
308	20240718	134500	145224910	4160	4160	4160	4160	0
309	20240718	134400	145224910	4160	4160	4160	4160	30
310	20240718	134300	145100110	4160	4160	4160	4160	0
311	20240718	134200	145100110	4160	4160	4160	4160	0
312	20240718	134100	145100110	4160	4160	4160	4160	0
313	20240718	134000	145100110	4160	4160	4160	4160	1
314	20240718	133900	145095950	4145	4145	4145	4145	0
315	20240718	133800	145095950	4145	4145	4145	4145	0
316	20240718	133700	145095950	4145	4145	4145	4145	0
317	20240718	133600	145095950	4145	4145	4145	4145	0
318	20240718	133500	145095950	4145	4145	4145	4145	0
319	20240718	133400	145095950	4145	4145	4145	4145	0
320	20240718	133300	145095950	4145	4145	4145	4145	0
321	20240718	133200	145095950	4145	4145	4145	4145	0
322	20240718	133100	145095950	4145	4145	4145	4145	0
323	20240718	133000	145095950	4145	4145	4145	4145	0
324	20240718	132900	145095950	4145	4145	4145	4145	33
325	20240718	132800	144959165	4145	4145	4145	4145	0
326	20240718	132700	144959165	4145	4145	4145	4145	37
327	20240718	132600	144805800	4145	4145	4145	4145	0
328	20240718	132500	144805800	4145	4145	4145	4145	0
329	20240718	132400	144805800	4145	4145	4145	4145	0
330	20240718	132300	144805800	4145	4145	4145	4145	0
331	20240718	132200	144805800	4145	4145	4145	4145	1
332	20240718	132100	144801655	4145	4145	4145	4145	0
333	20240718	132000	144801655	4145	4145	4145	4145	0
334	20240718	131900	144801655	4145	4145	4145	4145	0
335	20240718	131800	144801655	4145	4145	4145	4145	11
336	20240718	131700	144756060	4145	4145	4145	4145	37
337	20240718	131600	144602695	4160	4160	4160	4160	1
338	20240718	131500	144598535	4165	4165	4165	4165	0
339	20240718	131400	144598535	4165	4165	4165	4165	0
340	20240718	131300	144598535	4165	4165	4165	4165	0
341	20240718	131200	144598535	4165	4165	4165	4165	0
342	20240718	131100	144598535	4165	4165	4165	4165	0
343	20240718	131000	144598535	4165	4165	4165	4165	0
344	20240718	130900	144598535	4165	4165	4165	4165	0
345	20240718	130800	144598535	4165	4165	4165	4165	0
346	20240718	130700	144598535	4165	4165	4165	4165	0
347	20240718	130600	144598535	4165	4165	4165	4165	1
348	20240718	130500	144594370	4140	4140	4140	4140	0
349	20240718	130400	144594370	4140	4140	4140	4140	0
350	20240718	130300	144594370	4140	4140	4140	4140	0
351	20240718	130200	144594370	4140	4140	4140	4140	0
352	20240718	130100	144594370	4140	4140	4140	4140	0
353	20240718	130000	144594370	4140	4140	4140	4140	0
354	20240718	125900	144594370	4140	4140	4140	4140	926
355	20240718	125800	140760730	4140	4140	4140	4140	0
356	20240718	125700	140760730	4140	4140	4140	4140	0
357	20240718	125600	140760730	4140	4140	4140	4140	0
358	20240718	125500	140760730	4140	4140	4140	4140	0
359	20240718	125400	140760730	4140	4140	4140	4140	0
360	20240718	125300	140760730	4140	4140	4140	4140	0
361	20240718	125200	140760730	4140	4140	4140	4140	0
362	20240718	125100	140760730	4140	4140	4140	4140	1
363	20240718	125000	140756590	4165	4165	4165	4165	0
364	20240718	124900	140756590	4165	4165	4165	4165	0
365	20240718	124800	140756590	4165	4165	4165	4165	0
366	20240718	124700	140756590	4165	4165	4165	4165	0
367	20240718	124600	140756590	4165	4165	4165	4165	0
368	20240718	124500	140756590	4165	4165	4165	4165	0
369	20240718	124400	140756590	4165	4165	4165	4165	0
370	20240718	124300	140756590	4165	4165	4165	4165	0
371	20240718	124200	140756590	4165	4165	4165	4165	1
372	20240718	124100	140752425	4165	4165	4165	4165	4
373	20240718	124000	140735765	4145	4145	4145	4145	8
374	20240718	123900	140702605	4135	4135	4135	4135	0
375	20240718	123800	140702605	4135	4135	4135	4135	0
376	20240718	123700	140702605	4135	4135	4135	4135	0
377	20240718	123600	140702605	4135	4135	4135	4135	0
378	20240718	123500	140702605	4135	4135	4135	4135	0
379	20240718	123400	140702605	4135	4135	4135	4135	0
380	20240718	123300	140702605	4135	4135	4135	4135	0
381	20240718	123200	140702605	4135	4135	4135	4135	0
382	20240718	123100	140702605	4135	4135	4135	4135	0
383	20240718	123000	140702605	4135	4135	4135	4135	0
384	20240718	122900	140702605	4135	4135	4135	4135	0
385	20240718	122800	140702605	4135	4135	4135	4135	4
386	20240718	122700	140686065	4165	4165	4165	4165	0
387	20240718	122600	140686065	4165	4165	4165	4165	0
388	20240718	122500	140686065	4165	4165	4165	4165	0
389	20240718	122400	140686065	4165	4165	4165	4165	0
390	20240718	122300	140686065	4165	4165	4165	4165	0
391	20240718	122200	140686065	4165	4165	4165	4165	0
392	20240718	122100	140686065	4165	4165	4165	4165	0
393	20240718	122000	140686065	4165	4165	4165	4165	0
394	20240718	121900	140686065	4165	4160	4165	4160	933
395	20240718	121800	136803965	4160	4160	4160	4160	7
396	20240718	121700	136774845	4155	4155	4155	4155	22
397	20240718	121600	136683435	4130	4130	4130	4130	0
398	20240718	121500	136683435	4130	4130	4130	4130	0
399	20240718	121400	136683435	4130	4130	4130	4130	0
400	20240718	121300	136683435	4130	4130	4130	4130	0
401	20240718	121200	136683435	4130	4130	4130	4130	0
402	20240718	121100	136683435	4130	4130	4130	4130	0
403	20240718	121000	136683435	4130	4130	4130	4130	0
404	20240718	120900	136683435	4130	4130	4130	4130	0
405	20240718	120800	136683435	4130	4130	4130	4130	0
406	20240718	120700	136683435	4130	4130	4130	4130	58
407	20240718	120600	136443895	4130	4130	4130	4130	0
408	20240718	120500	136443895	4130	4130	4130	4130	0
409	20240718	120400	136443895	4130	4130	4130	4130	0
410	20240718	120300	136443895	4130	4130	4130	4130	769
411	20240718	120200	133267925	4130	4130	4130	4130	0
412	20240718	120100	133267925	4130	4130	4130	4130	0
413	20240718	120000	133267925	4130	4130	4130	4130	0
414	20240718	115900	133267925	4130	4130	4130	4130	0
415	20240718	115800	133267925	4130	4130	4130	4130	500
416	20240718	115700	131202925	4130	4130	4130	4130	0
417	20240718	115600	131202925	4130	4130	4130	4130	0
418	20240718	115500	131202925	4130	4130	4130	4130	812
419	20240718	115400	127849365	4130	4130	4130	4130	216
420	20240718	115300	126957285	4130	4130	4130	4130	0
421	20240718	115200	126957285	4130	4130	4130	4130	0
422	20240718	115100	126957285	4130	4130	4130	4130	0
423	20240718	115000	126957285	4130	4130	4130	4130	17
424	20240718	114900	126887075	4130	4130	4130	4130	0
425	20240718	114800	126887075	4130	4135	4135	4130	2414
426	20240718	114700	116905570	4135	4135	4135	4135	0
427	20240718	114600	116905570	4135	4135	4135	4130	664
428	20240718	114500	114159935	4145	4145	4145	4135	605
429	20240718	114400	111655735	4165	4165	4165	4165	0
430	20240718	114300	111655735	4165	4165	4165	4165	0
431	20240718	114200	111655735	4165	4165	4165	4165	0
432	20240718	114100	111655735	4165	4165	4165	4165	5
433	20240718	114000	111634910	4165	4165	4165	4165	0
434	20240718	113900	111634910	4165	4165	4165	4165	0
435	20240718	113800	111634910	4165	4165	4165	4165	4
436	20240718	113700	111618250	4165	4165	4165	4165	1
437	20240718	113600	111614085	4170	4170	4170	4170	0
438	20240718	113500	111614085	4170	4170	4170	4170	0
439	20240718	113400	111614085	4170	4170	4170	4170	0
440	20240718	113300	111614085	4170	4170	4170	4170	0
441	20240718	113200	111614085	4170	4170	4170	4170	2
442	20240718	113100	111605745	4140	4140	4140	4140	0
443	20240718	113000	111605745	4140	4140	4140	4140	0
444	20240718	112900	111605745	4140	4140	4140	4140	1
445	20240718	112800	111601605	4140	4140	4140	4140	0
446	20240718	112700	111601605	4140	4140	4140	4140	0
447	20240718	112600	111601605	4140	4140	4140	4140	0
448	20240718	112500	111601605	4140	4140	4140	4140	0
449	20240718	112400	111601605	4140	4140	4140	4140	0
450	20240718	112300	111601605	4140	4140	4140	4140	0
451	20240718	112200	111601605	4140	4165	4165	4140	760
452	20240718	112100	108449310	4175	4175	4175	4175	0
453	20240718	112000	108449310	4175	4175	4175	4175	0
454	20240718	111900	108449310	4175	4175	4175	4175	0
455	20240718	111800	108449310	4175	4175	4175	4175	0
456	20240718	111700	108449310	4175	4175	4175	4175	0
457	20240718	111600	108449310	4175	4175	4175	4175	0
458	20240718	111500	108449310	4175	4175	4175	4175	0
459	20240718	111400	108449310	4175	4175	4175	4175	0
460	20240718	111300	108449310	4175	4175	4175	4175	0
461	20240718	111200	108449310	4175	4175	4175	4175	0
462	20240718	111100	108449310	4175	4175	4175	4175	0
463	20240718	111000	108449310	4175	4175	4175	4175	30
464	20240718	110900	108324060	4175	4175	4175	4175	1
465	20240718	110800	108319885	4175	4175	4175	4175	22
466	20240718	110700	108228035	4175	4175	4175	4175	0
467	20240718	110600	108228035	4175	4170	4175	4170	21
468	20240718	110500	108140410	4160	4160	4160	4160	0
469	20240718	110400	108140410	4160	4160	4160	4160	2
470	20240718	110300	108132090	4155	4155	4155	4155	0
471	20240718	110200	108132090	4155	4155	4155	4155	0
472	20240718	110100	108132090	4155	4155	4155	4155	0
473	20240718	110000	108132090	4155	4155	4155	4155	0
474	20240718	105900	108132090	4155	4155	4155	4155	0
475	20240718	105800	108132090	4155	4155	4155	4155	0
476	20240718	105700	108132090	4155	4155	4155	4155	0
477	20240718	105600	108132090	4155	4160	4160	4155	372
478	20240718	105500	106585830	4170	4170	4170	4170	0
479	20240718	105400	106585830	4170	4170	4170	4170	210
480	20240718	105300	105710130	4180	4180	4180	4180	4
481	20240718	105200	105693410	4180	4180	4180	4180	0
482	20240718	105100	105693410	4180	4180	4180	4180	0
483	20240718	105000	105693410	4180	4180	4180	4180	0
484	20240718	104900	105693410	4180	4180	4180	4180	0
485	20240718	104800	105693410	4180	4170	4180	4170	1000
486	20240718	104700	101516600	4160	4160	4160	4160	28
487	20240718	104600	101400120	4155	4160	4160	4155	94
488	20240718	104500	101009110	4170	4170	4170	4170	3
489	20240718	104400	100996600	4170	4170	4170	4170	19
490	20240718	104300	100917370	4165	4160	4165	4160	468
491	20240718	104200	98969025	4160	4160	4160	4160	25
492	20240718	104100	98865025	4160	4160	4160	4160	0
493	20240718	104000	98865025	4160	4160	4160	4160	301
494	20240718	103900	97612865	4155	4155	4155	4155	0
495	20240718	103800	97612865	4155	4155	4155	4155	0
496	20240718	103700	97612865	4155	4155	4155	4155	21
497	20240718	103600	97525610	4150	4150	4150	4150	0
498	20240718	103500	97525610	4150	4145	4150	4145	75
499	20240718	103400	97214545	4145	4145	4145	4145	43
500	20240718	103300	97036310	4145	4145	4145	4145	0
501	20240718	103200	97036310	4145	4145	4145	4145	0
502	20240718	103100	97036310	4145	4145	4145	4145	201
503	20240718	103000	96203165	4150	4150	4150	4150	4
504	20240718	102900	96186565	4145	4145	4145	4145	0
505	20240718	102800	96186565	4145	4145	4145	4145	91
506	20240718	102700	95809370	4145	4145	4145	4145	366
507	20240718	102600	94292300	4145	4145	4145	4145	62
508	20240718	102500	94035310	4145	4145	4145	4145	555
509	20240718	102400	91734835	4150	4150	4150	4150	459
510	20240718	102300	89829985	4160	4160	4160	4160	358
511	20240718	102200	88340705	4165	4155	4165	4155	260
512	20240718	102100	87257995	4160	4160	4160	4160	0
513	20240718	102000	87257995	4160	4160	4160	4160	10
514	20240718	101900	87216395	4160	4165	4165	4160	26
515	20240718	101800	87108185	4165	4165	4165	4165	10
516	20240718	101700	87066535	4150	4150	4150	4150	0
517	20240718	101600	87066535	4150	4150	4150	4150	0
518	20240718	101500	87066535	4150	4135	4150	4135	2392
519	20240718	101400	77157510	4135	4135	4135	4135	0
520	20240718	101300	77157510	4135	4135	4135	4135	457
521	20240718	101200	75267815	4130	4130	4130	4130	2062
522	20240718	101100	66751755	4120	4125	4125	4120	72
523	20240718	101000	66454975	4125	4125	4125	4125	82
524	20240718	100900	66116725	4125	4130	4130	4125	602
525	20240718	100800	63630470	4130	4130	4130	4130	0
526	20240718	100700	63630470	4130	4130	4130	4130	50
527	20240718	100600	63423970	4125	4125	4125	4125	90
528	20240718	100500	63052720	4125	4125	4125	4125	0
529	20240718	100400	63052720	4125	4125	4125	4125	3
530	20240718	100300	63040345	4135	4135	4135	4135	0
531	20240718	100200	63040345	4135	4135	4135	4135	0
532	20240718	100100	63040345	4135	4135	4135	4135	0
533	20240718	100000	63040345	4135	4135	4135	4135	0
534	20240718	095900	63040345	4135	4135	4135	4135	1
535	20240718	095800	63036210	4135	4120	4135	4105	1354
536	20240718	095700	57471065	4135	4130	4135	4125	501
537	20240718	095600	55403930	4125	4125	4125	4125	36
538	20240718	095500	55255430	4135	4135	4135	4135	0
539	20240718	095400	55255430	4135	4135	4135	4135	0
540	20240718	095300	55255430	4135	4135	4135	4135	0
541	20240718	095200	55255430	4135	4135	4135	4135	503
542	20240718	095100	53175525	4135	4135	4135	4135	0
543	20240718	095000	53175525	4135	4135	4135	4135	3
544	20240718	094900	53163120	4125	4125	4125	4125	0
545	20240718	094800	53163120	4125	4125	4125	4125	10
546	20240718	094700	53121870	4125	4125	4125	4125	490
547	20240718	094600	51100620	4125	4125	4125	4125	592
548	20240718	094500	48658620	4125	4125	4125	4125	0
549	20240718	094400	48658620	4125	4125	4125	4125	1
550	20240718	094300	48654495	4125	4125	4125	4125	2
551	20240718	094200	48646245	4125	4125	4125	4125	1
552	20240718	094100	48642120	4125	4125	4125	4125	0
553	20240718	094000	48642120	4125	4105	4125	4105	121
554	20240718	093900	48143495	4110	4110	4110	4110	0
555	20240718	093800	48143495	4110	4110	4110	4110	1380
556	20240718	093700	42471695	4110	4140	4140	4110	4
557	20240718	093600	42455200	4140	4140	4140	4140	27
558	20240718	093500	42343420	4140	4140	4140	4140	0
559	20240718	093400	42343420	4140	4140	4140	4135	1309
560	20240718	093300	36930665	4135	4135	4135	4135	0
561	20240718	093200	36930665	4135	4135	4135	4135	959
562	20240718	093100	32965200	4135	4135	4135	4135	159
563	20240718	093000	32307735	4135	4135	4135	4110	451
564	20240718	092900	30451290	4145	4145	4145	4145	0
565	20240718	092800	30451290	4145	4145	4145	4145	0
566	20240718	092700	30451290	4145	4145	4145	4145	0
567	20240718	092600	30451290	4145	4145	4145	4145	0
568	20240718	092500	30451290	4145	4110	4145	4110	172
569	20240718	092400	29741965	4115	4115	4115	4115	533
570	20240718	092300	27548670	4145	4145	4145	4145	10
571	20240718	092200	27507220	4145	4140	4145	4110	101
572	20240718	092100	27090210	4140	4115	4140	4115	12
573	20240718	092000	27040680	4145	4120	4145	4110	252
574	20240718	091900	26004350	4145	4145	4145	4145	0
575	20240718	091800	26004350	4145	4145	4145	4145	0
576	20240718	091700	26004350	4145	4145	4145	4145	0
577	20240718	091600	26004350	4145	4145	4145	4145	0
578	20240718	091500	26004350	4145	4140	4145	4100	1691
579	20240718	091400	19061795	4145	4115	4145	4110	1848
580	20240718	091300	11463845	4115	4125	4125	4115	242
581	20240718	091200	10467950	4115	4120	4120	4115	120
582	20240718	091100	9974145	4145	4145	4145	4145	0
583	20240718	091000	9974145	4145	4120	4145	4115	636
584	20240718	090900	7352185	4140	4140	4140	4140	61
585	20240718	090800	7099645	4125	4125	4125	4125	13
586	20240718	090700	7046020	4130	4140	4140	4130	22
587	20240718	090600	6954950	4140	4145	4145	4140	59
588	20240718	090500	6710450	4150	4150	4150	4150	31
589	20240718	090400	6581800	4150	4150	4150	4150	24
590	20240718	090300	6482200	4150	4150	4150	4105	689
591	20240718	090200	3641695	4150	4150	4150	4150	48
592	20240718	090100	3442495	4150	4135	4150	4135	93
593	20240718	090000	3057220	4150	4135	4150	4135	739