KissMeData/016610/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	190000	246471225	4515	4515	4515	4515	567
3	20240718	185900	246471225	4515	4515	4515	4515	0
4	20240718	185800	246471225	4515	4515	4515	4515	0
5	20240718	185700	246471225	4515	4515	4515	4515	0
6	20240718	185600	246471225	4515	4515	4515	4515	0
7	20240718	185500	246471225	4515	4515	4515	4515	0
8	20240718	185400	246471225	4515	4515	4515	4515	0
9	20240718	185300	246471225	4515	4515	4515	4515	0
10	20240718	185200	246471225	4515	4515	4515	4515	0
11	20240718	185100	246471225	4515	4515	4515	4515	0
12	20240718	185000	246471225	4515	4515	4515	4515	0
13	20240718	184900	246471225	4515	4515	4515	4515	0
14	20240718	184800	246471225	4515	4515	4515	4515	0
15	20240718	184700	246471225	4515	4515	4515	4515	0
16	20240718	184600	246471225	4515	4515	4515	4515	0
17	20240718	184500	246471225	4515	4515	4515	4515	0
18	20240718	184400	246471225	4515	4515	4515	4515	0
19	20240718	184300	246471225	4515	4515	4515	4515	0
20	20240718	184200	246471225	4515	4515	4515	4515	0
21	20240718	184100	246471225	4515	4515	4515	4515	0
22	20240718	184000	246471225	4515	4515	4515	4515	0
23	20240718	183900	246471225	4515	4515	4515	4515	0
24	20240718	183800	246471225	4515	4515	4515	4515	0
25	20240718	183700	246471225	4515	4515	4515	4515	0
26	20240718	183600	246471225	4515	4515	4515	4515	0
27	20240718	183500	246471225	4515	4515	4515	4515	0
28	20240718	183400	246471225	4515	4515	4515	4515	0
29	20240718	183300	246471225	4515	4515	4515	4515	0
30	20240718	183200	246471225	4515	4515	4515	4515	0
31	20240718	183100	246471225	4515	4515	4515	4515	0
32	20240718	183000	246471225	4515	4515	4515	4515	567
33	20240718	182900	246471225	4515	4515	4515	4515	0
34	20240718	182800	246471225	4515	4515	4515	4515	0
35	20240718	182700	246471225	4515	4515	4515	4515	0
36	20240718	182600	246471225	4515	4515	4515	4515	0
37	20240718	182500	246471225	4515	4515	4515	4515	0
38	20240718	182400	246471225	4515	4515	4515	4515	0
39	20240718	182300	246471225	4515	4515	4515	4515	0
40	20240718	182200	246471225	4515	4515	4515	4515	0
41	20240718	182100	246471225	4515	4515	4515	4515	0
42	20240718	182000	246471225	4515	4515	4515	4515	0
43	20240718	181900	246471225	4515	4515	4515	4515	0
44	20240718	181800	246471225	4515	4515	4515	4515	0
45	20240718	181700	246471225	4515	4515	4515	4515	0
46	20240718	181600	246471225	4515	4515	4515	4515	0
47	20240718	181500	246471225	4515	4515	4515	4515	0
48	20240718	181400	246471225	4515	4515	4515	4515	0
49	20240718	181300	246471225	4515	4515	4515	4515	0
50	20240718	181200	246471225	4515	4515	4515	4515	0
51	20240718	181100	246471225	4515	4515	4515	4515	0
52	20240718	181000	246471225	4515	4515	4515	4515	0
53	20240718	180900	246471225	4515	4515	4515	4515	0
54	20240718	180800	246471225	4515	4515	4515	4515	0
55	20240718	180700	246471225	4515	4515	4515	4515	0
56	20240718	180600	246471225	4515	4515	4515	4515	0
57	20240718	180500	246471225	4515	4515	4515	4515	0
58	20240718	180400	246471225	4515	4515	4515	4515	0
59	20240718	180300	246471225	4515	4515	4515	4515	0
60	20240718	180200	246471225	4515	4515	4515	4515	0
61	20240718	180100	246471225	4515	4515	4515	4515	0
62	20240718	180000	246471225	4515	4515	4515	4515	567
63	20240718	175900	246471225	4515	4515	4515	4515	0
64	20240718	175800	246471225	4515	4515	4515	4515	0
65	20240718	175700	246471225	4515	4515	4515	4515	0
66	20240718	175600	246471225	4515	4515	4515	4515	0
67	20240718	175500	246471225	4515	4515	4515	4515	0
68	20240718	175400	246471225	4515	4515	4515	4515	0
69	20240718	175300	246471225	4515	4515	4515	4515	0
70	20240718	175200	246471225	4515	4515	4515	4515	0
71	20240718	175100	246471225	4515	4515	4515	4515	0
72	20240718	175000	246471225	4515	4515	4515	4515	0
73	20240718	174900	246471225	4515	4515	4515	4515	0
74	20240718	174800	246471225	4515	4515	4515	4515	0
75	20240718	174700	246471225	4515	4515	4515	4515	0
76	20240718	174600	246471225	4515	4515	4515	4515	0
77	20240718	174500	246471225	4515	4515	4515	4515	0
78	20240718	174400	246471225	4515	4515	4515	4515	0
79	20240718	174300	246471225	4515	4515	4515	4515	0
80	20240718	174200	246471225	4515	4515	4515	4515	0
81	20240718	174100	246471225	4515	4515	4515	4515	0
82	20240718	174000	246471225	4515	4515	4515	4515	0
83	20240718	173900	246471225	4515	4515	4515	4515	0
84	20240718	173800	246471225	4515	4515	4515	4515	0
85	20240718	173700	246471225	4515	4515	4515	4515	0
86	20240718	173600	246471225	4515	4515	4515	4515	0
87	20240718	173500	246471225	4515	4515	4515	4515	0
88	20240718	173400	246471225	4515	4515	4515	4515	0
89	20240718	173300	246471225	4515	4515	4515	4515	0
90	20240718	173200	246471225	4515	4515	4515	4515	0
91	20240718	173100	246471225	4515	4515	4515	4515	0
92	20240718	173000	246471225	4515	4515	4515	4515	567
93	20240718	172900	246471225	4515	4515	4515	4515	0
94	20240718	172800	246471225	4515	4515	4515	4515	0
95	20240718	172700	246471225	4515	4515	4515	4515	0
96	20240718	172600	246471225	4515	4515	4515	4515	0
97	20240718	172500	246471225	4515	4515	4515	4515	0
98	20240718	172400	246471225	4515	4515	4515	4515	0
99	20240718	172300	246471225	4515	4515	4515	4515	0
100	20240718	172200	246471225	4515	4515	4515	4515	0
101	20240718	172100	246471225	4515	4515	4515	4515	0
102	20240718	172000	246471225	4515	4515	4515	4515	0
103	20240718	171900	246471225	4515	4515	4515	4515	0
104	20240718	171800	246471225	4515	4515	4515	4515	0
105	20240718	171700	246471225	4515	4515	4515	4515	0
106	20240718	171600	246471225	4515	4515	4515	4515	0
107	20240718	171500	246471225	4515	4515	4515	4515	0
108	20240718	171400	246471225	4515	4515	4515	4515	0
109	20240718	171300	246471225	4515	4515	4515	4515	0
110	20240718	171200	246471225	4515	4515	4515	4515	0
111	20240718	171100	246471225	4515	4515	4515	4515	0
112	20240718	171000	246471225	4515	4515	4515	4515	0
113	20240718	170900	246471225	4515	4515	4515	4515	0
114	20240718	170800	246471225	4515	4515	4515	4515	0
115	20240718	170700	246471225	4515	4515	4515	4515	0
116	20240718	170600	246471225	4515	4515	4515	4515	0
117	20240718	170500	246471225	4515	4515	4515	4515	0
118	20240718	170400	246471225	4515	4515	4515	4515	0
119	20240718	170300	246471225	4515	4515	4515	4515	0
120	20240718	170200	246471225	4515	4515	4515	4515	0
121	20240718	170100	246471225	4515	4515	4515	4515	0
122	20240718	170000	246471225	4515	4515	4515	4515	567
123	20240718	165900	246471225	4515	4515	4515	4515	0
124	20240718	165800	246471225	4515	4515	4515	4515	0
125	20240718	165700	246471225	4515	4515	4515	4515	0
126	20240718	165600	246471225	4515	4515	4515	4515	0
127	20240718	165500	246471225	4515	4515	4515	4515	0
128	20240718	165400	246471225	4515	4515	4515	4515	0
129	20240718	165300	246471225	4515	4515	4515	4515	0
130	20240718	165200	246471225	4515	4515	4515	4515	0
131	20240718	165100	246471225	4515	4515	4515	4515	0
132	20240718	165000	246471225	4515	4515	4515	4515	0
133	20240718	164900	246471225	4515	4515	4515	4515	0
134	20240718	164800	246471225	4515	4515	4515	4515	0
135	20240718	164700	246471225	4515	4515	4515	4515	0
136	20240718	164600	246471225	4515	4515	4515	4515	0
137	20240718	164500	246471225	4515	4515	4515	4515	0
138	20240718	164400	246471225	4515	4515	4515	4515	0
139	20240718	164300	246471225	4515	4515	4515	4515	0
140	20240718	164200	246471225	4515	4515	4515	4515	0
141	20240718	164100	246471225	4515	4515	4515	4515	0
142	20240718	164000	246471225	4515	4515	4515	4515	0
143	20240718	163900	246471225	4515	4515	4515	4515	0
144	20240718	163800	246471225	4515	4515	4515	4515	0
145	20240718	163700	246471225	4515	4515	4515	4515	0
146	20240718	163600	246471225	4515	4515	4515	4515	0
147	20240718	163500	246471225	4515	4515	4515	4515	0
148	20240718	163400	246471225	4515	4515	4515	4515	0
149	20240718	163300	246471225	4515	4515	4515	4515	0
150	20240718	163200	246471225	4515	4515	4515	4515	0
151	20240718	163100	246471225	4515	4515	4515	4515	0
152	20240718	163000	246471225	4515	4515	4515	4515	567
153	20240718	162900	246471225	4515	4515	4515	4515	0
154	20240718	162800	246471225	4515	4515	4515	4515	0
155	20240718	162700	246471225	4515	4515	4515	4515	0
156	20240718	162600	246471225	4515	4515	4515	4515	0
157	20240718	162500	246471225	4515	4515	4515	4515	0
158	20240718	162400	246471225	4515	4515	4515	4515	0
159	20240718	162300	246471225	4515	4515	4515	4515	0
160	20240718	162200	246471225	4515	4515	4515	4515	0
161	20240718	162100	246471225	4515	4515	4515	4515	0
162	20240718	162000	246471225	4515	4515	4515	4515	0
163	20240718	161900	246471225	4515	4515	4515	4515	0
164	20240718	161800	246471225	4515	4515	4515	4515	0
165	20240718	161700	246471225	4515	4515	4515	4515	0
166	20240718	161600	246471225	4515	4515	4515	4515	0
167	20240718	161500	246471225	4515	4515	4515	4515	0
168	20240718	161400	246471225	4515	4515	4515	4515	0
169	20240718	161300	246471225	4515	4515	4515	4515	0
170	20240718	161200	246471225	4515	4515	4515	4515	0
171	20240718	161100	246471225	4515	4515	4515	4515	0
172	20240718	161000	246471225	4515	4515	4515	4515	0
173	20240718	160900	246471225	4515	4515	4515	4515	0
174	20240718	160800	246471225	4515	4515	4515	4515	0
175	20240718	160700	246471225	4515	4515	4515	4515	0
176	20240718	160600	246471225	4515	4515	4515	4515	0
177	20240718	160500	246471225	4515	4515	4515	4515	0
178	20240718	160400	246471225	4515	4515	4515	4515	0
179	20240718	160300	246471225	4515	4515	4515	4515	0
180	20240718	160200	246471225	4515	4515	4515	4515	0
181	20240718	160100	246471225	4515	4515	4515	4515	0
182	20240718	160000	246471225	4515	4515	4515	4515	567
183	20240718	155900	246471225	4515	4515	4515	4515	0
184	20240718	155800	246471225	4515	4515	4515	4515	0
185	20240718	155700	246471225	4515	4515	4515	4515	0
186	20240718	155600	246471225	4515	4515	4515	4515	0
187	20240718	155500	246471225	4515	4515	4515	4515	0
188	20240718	155400	246471225	4515	4515	4515	4515	0
189	20240718	155300	246471225	4515	4515	4515	4515	0
190	20240718	155200	246471225	4515	4515	4515	4515	0
191	20240718	155100	246471225	4515	4515	4515	4515	0
192	20240718	155000	246471225	4515	4515	4515	4515	0
193	20240718	154900	246471225	4515	4515	4515	4515	0
194	20240718	154800	246471225	4515	4515	4515	4515	0
195	20240718	154700	246471225	4515	4515	4515	4515	0
196	20240718	154600	246471225	4515	4515	4515	4515	0
197	20240718	154500	246471225	4515	4515	4515	4515	0
198	20240718	154400	246471225	4515	4515	4515	4515	0
199	20240718	154300	246471225	4515	4515	4515	4515	0
200	20240718	154200	246471225	4515	4515	4515	4515	0
201	20240718	154100	246471225	4515	4515	4515	4515	0
202	20240718	154000	246471225	4515	4515	4515	4515	0
203	20240718	153900	246471225	4515	4515	4515	4515	0
204	20240718	153800	246471225	4515	4515	4515	4515	0
205	20240718	153700	246471225	4515	4515	4515	4515	0
206	20240718	153600	246471225	4515	4515	4515	4515	0
207	20240718	153500	246471225	4515	4515	4515	4515	0
208	20240718	153400	246471225	4515	4515	4515	4515	0
209	20240718	153300	246471225	4515	4515	4515	4515	0
210	20240718	153200	246471225	4515	4515	4515	4515	0
211	20240718	153100	246471225	4515	4515	4515	4515	0
212	20240718	153000	246471225	4515	4515	4515	4515	1134
213	20240718	152900	243911220	4510	4510	4510	4510	0
214	20240718	152800	243911220	4510	4510	4510	4510	0
215	20240718	152700	243911220	4510	4510	4510	4510	0
216	20240718	152600	243911220	4510	4510	4510	4510	0
217	20240718	152500	243911220	4510	4510	4510	4510	0
218	20240718	152400	243911220	4510	4510	4510	4510	0
219	20240718	152300	243911220	4510	4510	4510	4510	0
220	20240718	152200	243911220	4510	4510	4510	4510	0
221	20240718	152100	243911220	4510	4510	4510	4510	0
222	20240718	152000	243911220	4510	4510	4510	4510	0
223	20240718	151900	243911220	4510	4510	4510	4510	5
224	20240718	151800	243888670	4515	4515	4515	4515	0
225	20240718	151700	243888670	4515	4515	4515	4515	500
226	20240718	151600	241631170	4515	4515	4515	4515	3
227	20240718	151500	241617625	4515	4515	4515	4515	33
228	20240718	151400	241468630	4510	4510	4510	4510	168
229	20240718	151300	240710950	4505	4505	4505	4505	20
230	20240718	151200	240620850	4505	4505	4505	4505	580
231	20240718	151100	238007950	4505	4505	4505	4505	0
232	20240718	151000	238007950	4505	4505	4505	4505	1
233	20240718	150900	238003445	4505	4505	4505	4505	99
234	20240718	150800	237557450	4500	4500	4500	4500	1026
235	20240718	150700	232940450	4495	4495	4495	4495	300
236	20240718	150600	231591950	4500	4500	4500	4500	5
237	20240718	150500	231569450	4495	4495	4495	4495	0
238	20240718	150400	231569450	4495	4495	4495	4495	10
239	20240718	150300	231524500	4500	4500	4500	4500	0
240	20240718	150200	231524500	4500	4500	4500	4500	0
241	20240718	150100	231524500	4500	4500	4500	4500	0
242	20240718	150000	231524500	4500	4500	4500	4500	0
243	20240718	145900	231524500	4500	4500	4500	4500	10
244	20240718	145800	231479500	4485	4495	4495	4485	11
245	20240718	145700	231430065	4495	4495	4495	4495	0
246	20240718	145600	231430065	4495	4495	4495	4495	0
247	20240718	145500	231430065	4495	4495	4495	4495	130
248	20240718	145400	230845715	4495	4495	4495	4495	188
249	20240718	145300	230000655	4490	4490	4490	4490	1
250	20240718	145200	229996165	4490	4490	4490	4490	0
251	20240718	145100	229996165	4490	4490	4490	4490	0
252	20240718	145000	229996165	4490	4490	4490	4490	0
253	20240718	144900	229996165	4490	4490	4490	4490	1
254	20240718	144800	229991675	4495	4495	4495	4495	0
255	20240718	144700	229991675	4495	4495	4495	4495	0
256	20240718	144600	229991675	4495	4495	4495	4495	1
257	20240718	144500	229987180	4500	4500	4500	4500	5
258	20240718	144400	229964680	4490	4490	4490	4490	0
259	20240718	144300	229964680	4490	4490	4490	4490	1000
260	20240718	144200	225474680	4495	4495	4495	4495	0
261	20240718	144100	225474680	4495	4485	4495	4485	4
262	20240718	144000	225456730	4485	4485	4485	4485	0
263	20240718	143900	225456730	4485	4485	4485	4485	0
264	20240718	143800	225456730	4485	4485	4485	4485	0
265	20240718	143700	225456730	4485	4485	4485	4485	119
266	20240718	143600	224923015	4485	4485	4485	4485	2
267	20240718	143500	224914045	4485	4485	4485	4485	0
268	20240718	143400	224914045	4485	4485	4485	4485	0
269	20240718	143300	224914045	4485	4485	4485	4485	0
270	20240718	143200	224914045	4485	4485	4485	4485	0
271	20240718	143100	224914045	4485	4485	4485	4485	0
272	20240718	143000	224914045	4485	4485	4485	4485	1490
273	20240718	142900	218231395	4480	4480	4480	4480	1000
274	20240718	142800	213751395	4480	4480	4480	4480	2000
275	20240718	142700	204791395	4500	4500	4500	4500	0
276	20240718	142600	204791395	4500	4490	4500	4490	1000
277	20240718	142500	200291995	4495	4495	4495	4495	0
278	20240718	142400	200291995	4495	4485	4495	4485	2125
279	20240718	142300	190750675	4490	4480	4490	4480	804
280	20240718	142200	187142865	4480	4470	4480	4470	2183
281	20240718	142100	177366960	4470	4470	4470	4470	0
282	20240718	142000	177366960	4470	4470	4470	4470	0
283	20240718	141900	177366960	4470	4470	4470	4470	0
284	20240718	141800	177366960	4470	4470	4470	4470	0
285	20240718	141700	177366960	4470	4470	4470	4470	1000
286	20240718	141600	172896960	4465	4465	4465	4465	0
287	20240718	141500	172896960	4465	4465	4465	4465	0
288	20240718	141400	172896960	4465	4465	4465	4465	0
289	20240718	141300	172896960	4465	4465	4465	4465	0
290	20240718	141200	172896960	4465	4465	4465	4465	0
291	20240718	141100	172896960	4465	4465	4465	4465	0
292	20240718	141000	172896960	4465	4465	4465	4465	1
293	20240718	140900	172892495	4465	4465	4465	4465	0
294	20240718	140800	172892495	4465	4465	4465	4465	0
295	20240718	140700	172892495	4465	4465	4465	4465	0
296	20240718	140600	172892495	4465	4465	4465	4465	0
297	20240718	140500	172892495	4465	4465	4465	4465	0
298	20240718	140400	172892495	4465	4465	4465	4465	50
299	20240718	140300	172669245	4465	4465	4465	4465	0
300	20240718	140200	172669245	4465	4465	4465	4465	3
301	20240718	140100	172655850	4465	4465	4465	4465	0
302	20240718	140000	172655850	4465	4465	4465	4465	0
303	20240718	135900	172655850	4465	4465	4465	4465	0
304	20240718	135800	172655850	4465	4465	4465	4465	0
305	20240718	135700	172655850	4465	4465	4465	4465	3
306	20240718	135600	172642455	4465	4465	4465	4465	42
307	20240718	135500	172454925	4470	4470	4470	4470	0
308	20240718	135400	172454925	4470	4470	4470	4470	0
309	20240718	135300	172454925	4470	4470	4470	4470	0
310	20240718	135200	172454925	4470	4470	4470	4470	0
311	20240718	135100	172454925	4470	4470	4470	4470	0
312	20240718	135000	172454925	4470	4470	4470	4470	740
313	20240718	134900	169147125	4455	4460	4460	4455	1500
314	20240718	134800	162464240	4475	4475	4475	4475	0
315	20240718	134700	162464240	4475	4475	4475	4475	0
316	20240718	134600	162464240	4475	4475	4475	4475	470
317	20240718	134500	160360990	4475	4470	4475	4470	460
318	20240718	134400	158302605	4460	4460	4460	4460	0
319	20240718	134300	158302605	4460	4460	4460	4460	0
320	20240718	134200	158302605	4460	4460	4460	4460	0
321	20240718	134100	158302605	4460	4455	4460	4455	882
322	20240718	134000	154372325	4450	4450	4450	4450	0
323	20240718	133900	154372325	4450	4450	4450	4450	0
324	20240718	133800	154372325	4450	4450	4450	4450	0
325	20240718	133700	154372325	4450	4450	4450	4450	10
326	20240718	133600	154327825	4455	4455	4455	4455	0
327	20240718	133500	154327825	4455	4455	4455	4455	0
328	20240718	133400	154327825	4455	4455	4455	4455	1
329	20240718	133300	154323370	4455	4455	4455	4455	0
330	20240718	133200	154323370	4455	4455	4455	4455	0
331	20240718	133100	154323370	4455	4455	4455	4455	0
332	20240718	133000	154323370	4455	4455	4455	4455	0
333	20240718	132900	154323370	4455	4455	4455	4455	1
334	20240718	132800	154318915	4455	4455	4455	4455	0
335	20240718	132700	154318915	4455	4455	4455	4455	0
336	20240718	132600	154318915	4455	4455	4455	4455	0
337	20240718	132500	154318915	4455	4455	4455	4455	73
338	20240718	132400	153993700	4450	4450	4450	4450	0
339	20240718	132300	153993700	4450	4450	4450	4450	0
340	20240718	132200	153993700	4450	4445	4450	4445	873
341	20240718	132100	150110855	4445	4460	4460	4445	6000
342	20240718	132000	123424935	4460	4465	4465	4460	200
343	20240718	131900	122532190	4465	4465	4465	4465	0
344	20240718	131800	122532190	4465	4465	4465	4465	0
345	20240718	131700	122532190	4465	4465	4465	4465	0
346	20240718	131600	122532190	4465	4465	4465	4465	0
347	20240718	131500	122532190	4465	4465	4465	4465	0
348	20240718	131400	122532190	4465	4465	4465	4465	0
349	20240718	131300	122532190	4465	4465	4465	4465	200
350	20240718	131200	121639190	4480	4480	4480	4480	0
351	20240718	131100	121639190	4480	4480	4480	4480	0
352	20240718	131000	121639190	4480	4480	4480	4480	0
353	20240718	130900	121639190	4480	4480	4480	4480	0
354	20240718	130800	121639190	4480	4480	4480	4480	0
355	20240718	130700	121639190	4480	4480	4480	4480	1
356	20240718	130600	121634710	4480	4480	4480	4480	0
357	20240718	130500	121634710	4480	4480	4480	4480	0
358	20240718	130400	121634710	4480	4480	4480	4480	110
359	20240718	130300	121141910	4475	4475	4475	4475	0
360	20240718	130200	121141910	4475	4475	4475	4475	0
361	20240718	130100	121141910	4475	4475	4475	4475	0
362	20240718	130000	121141910	4475	4475	4475	4475	68
363	20240718	125900	120837610	4475	4475	4475	4475	0
364	20240718	125800	120837610	4475	4475	4475	4475	10
365	20240718	125700	120792860	4460	4455	4460	4455	855
366	20240718	125600	116980310	4455	4455	4455	4455	0
367	20240718	125500	116980310	4455	4455	4455	4455	0
368	20240718	125400	116980310	4455	4455	4455	4455	10
369	20240718	125300	116935760	4445	4445	4445	4445	0
370	20240718	125200	116935760	4445	4445	4445	4445	0
371	20240718	125100	116935760	4445	4445	4445	4445	0
372	20240718	125000	116935760	4445	4445	4445	4445	0
373	20240718	124900	116935760	4445	4445	4445	4445	0
374	20240718	124800	116935760	4445	4445	4445	4445	0
375	20240718	124700	116935760	4445	4445	4445	4445	0
376	20240718	124600	116935760	4445	4445	4445	4445	0
377	20240718	124500	116935760	4445	4445	4445	4445	0
378	20240718	124400	116935760	4445	4445	4445	4445	0
379	20240718	124300	116935760	4445	4450	4450	4445	496
380	20240718	124200	114731030	4445	4445	4445	4445	0
381	20240718	124100	114731030	4445	4445	4445	4445	0
382	20240718	124000	114731030	4445	4445	4445	4445	0
383	20240718	123900	114731030	4445	4445	4445	4445	0
384	20240718	123800	114731030	4445	4445	4445	4445	0
385	20240718	123700	114731030	4445	4445	4445	4445	0
386	20240718	123600	114731030	4445	4445	4445	4445	0
387	20240718	123500	114731030	4445	4445	4445	4445	0
388	20240718	123400	114731030	4445	4445	4445	4445	0
389	20240718	123300	114731030	4445	4445	4445	4445	0
390	20240718	123200	114731030	4445	4445	4445	4445	0
391	20240718	123100	114731030	4445	4445	4445	4445	0
392	20240718	123000	114731030	4445	4445	4445	4445	0
393	20240718	122900	114731030	4445	4445	4445	4445	0
394	20240718	122800	114731030	4445	4450	4450	4445	500
395	20240718	122700	112508390	4455	4455	4455	4455	0
396	20240718	122600	112508390	4455	4455	4455	4455	0
397	20240718	122500	112508390	4455	4455	4455	4455	0
398	20240718	122400	112508390	4455	4455	4455	4455	0
399	20240718	122300	112508390	4455	4455	4455	4455	0
400	20240718	122200	112508390	4455	4455	4455	4455	0
401	20240718	122100	112508390	4455	4455	4455	4455	0
402	20240718	122000	112508390	4455	4460	4460	4450	38
403	20240718	121900	112339245	4465	4465	4465	4465	0
404	20240718	121800	112339245	4465	4465	4465	4465	1
405	20240718	121700	112334780	4460	4460	4460	4460	0
406	20240718	121600	112334780	4460	4460	4460	4460	0
407	20240718	121500	112334780	4460	4465	4465	4460	35
408	20240718	121400	112178665	4475	4475	4475	4475	0
409	20240718	121300	112178665	4475	4475	4475	4475	0
410	20240718	121200	112178665	4475	4475	4475	4475	0
411	20240718	121100	112178665	4475	4475	4475	4475	0
412	20240718	121000	112178665	4475	4475	4475	4475	103
413	20240718	120900	111717740	4460	4460	4460	4460	0
414	20240718	120800	111717740	4460	4445	4460	4445	18
415	20240718	120700	111637515	4440	4440	4440	4440	0
416	20240718	120600	111637515	4440	4440	4440	4440	0
417	20240718	120500	111637515	4440	4440	4440	4440	81
418	20240718	120400	111277875	4440	4440	4440	4440	0
419	20240718	120300	111277875	4440	4440	4440	4440	0
420	20240718	120200	111277875	4440	4440	4440	4440	0
421	20240718	120100	111277875	4440	4440	4440	4440	0
422	20240718	120000	111277875	4440	4440	4440	4440	0
423	20240718	115900	111277875	4440	4440	4440	4440	0
424	20240718	115800	111277875	4440	4440	4440	4440	0
425	20240718	115700	111277875	4440	4440	4440	4440	0
426	20240718	115600	111277875	4440	4440	4440	4440	10
427	20240718	115500	111233475	4435	4435	4435	4435	0
428	20240718	115400	111233475	4435	4435	4435	4435	0
429	20240718	115300	111233475	4435	4435	4435	4435	0
430	20240718	115200	111233475	4435	4435	4435	4435	204
431	20240718	115100	110328735	4435	4435	4435	4435	0
432	20240718	115000	110328735	4435	4435	4435	4435	66
433	20240718	114900	110036025	4435	4435	4435	4435	0
434	20240718	114800	110036025	4435	4435	4435	4435	0
435	20240718	114700	110036025	4435	4435	4435	4435	0
436	20240718	114600	110036025	4435	4435	4435	4435	0
437	20240718	114500	110036025	4435	4435	4435	4435	0
438	20240718	114400	110036025	4435	4435	4435	4435	0
439	20240718	114300	110036025	4435	4435	4435	4435	0
440	20240718	114200	110036025	4435	4435	4435	4435	0
441	20240718	114100	110036025	4435	4435	4435	4435	0
442	20240718	114000	110036025	4435	4435	4435	4435	0
443	20240718	113900	110036025	4435	4435	4435	4435	0
444	20240718	113800	110036025	4435	4435	4435	4435	0
445	20240718	113700	110036025	4435	4435	4435	4435	1
446	20240718	113600	110031590	4435	4435	4435	4435	0
447	20240718	113500	110031590	4435	4435	4435	4435	0
448	20240718	113400	110031590	4435	4435	4435	4435	1
449	20240718	113300	110027155	4440	4440	4440	4440	0
450	20240718	113200	110027155	4440	4440	4440	4440	0
451	20240718	113100	110027155	4440	4440	4440	4440	0
452	20240718	113000	110027155	4440	4440	4440	4440	0
453	20240718	112900	110027155	4440	4440	4440	4440	100
454	20240718	112800	109583155	4435	4435	4435	4435	0
455	20240718	112700	109583155	4435	4435	4435	4435	0
456	20240718	112600	109583155	4435	4435	4435	4435	75
457	20240718	112500	109250530	4430	4430	4430	4430	0
458	20240718	112400	109250530	4430	4430	4430	4430	0
459	20240718	112300	109250530	4430	4430	4430	4430	0
460	20240718	112200	109250530	4430	4430	4430	4430	0
461	20240718	112100	109250530	4430	4430	4430	4430	0
462	20240718	112000	109250530	4430	4425	4430	4425	1391
463	20240718	111900	103088405	4430	4430	4430	4430	0
464	20240718	111800	103088405	4430	4430	4430	4430	0
465	20240718	111700	103088405	4430	4430	4430	4430	0
466	20240718	111600	103088405	4430	4430	4430	4430	0
467	20240718	111500	103088405	4430	4430	4430	4425	343
468	20240718	111400	101570530	4425	4425	4425	4425	0
469	20240718	111300	101570530	4425	4425	4425	4425	0
470	20240718	111200	101570530	4425	4425	4425	4425	1507
471	20240718	111100	94902055	4430	4435	4435	4430	3196
472	20240718	111000	80735925	4440	4440	4440	4440	0
473	20240718	110900	80735925	4440	4440	4440	4440	0
474	20240718	110800	80735925	4440	4440	4440	4440	1
475	20240718	110700	80731485	4440	4440	4440	4440	0
476	20240718	110600	80731485	4440	4440	4440	4440	0
477	20240718	110500	80731485	4440	4440	4440	4440	0
478	20240718	110400	80731485	4440	4440	4440	4440	0
479	20240718	110300	80731485	4440	4440	4440	4440	0
480	20240718	110200	80731485	4440	4440	4440	4440	0
481	20240718	110100	80731485	4440	4440	4440	4440	0
482	20240718	110000	80731485	4440	4440	4440	4440	0
483	20240718	105900	80731485	4440	4440	4440	4440	0
484	20240718	105800	80731485	4440	4440	4440	4440	0
485	20240718	105700	80731485	4440	4440	4440	4440	0
486	20240718	105600	80731485	4440	4440	4440	4440	0
487	20240718	105500	80731485	4440	4440	4440	4440	0
488	20240718	105400	80731485	4440	4440	4440	4440	0
489	20240718	105300	80731485	4440	4440	4440	4440	0
490	20240718	105200	80731485	4440	4440	4440	4440	0
491	20240718	105100	80731485	4440	4440	4440	4440	0
492	20240718	105000	80731485	4440	4440	4440	4440	10
493	20240718	104900	80687085	4435	4435	4435	4435	330
494	20240718	104800	79223535	4435	4440	4440	4435	504
495	20240718	104700	76988230	4440	4440	4440	4440	500
496	20240718	104600	74768230	4445	4445	4445	4445	0
497	20240718	104500	74768230	4445	4445	4445	4445	0
498	20240718	104400	74768230	4445	4445	4445	4445	0
499	20240718	104300	74768230	4445	4445	4445	4445	10
500	20240718	104200	74723780	4440	4440	4440	4440	0
501	20240718	104100	74723780	4440	4440	4440	4440	0
502	20240718	104000	74723780	4440	4440	4440	4440	0
503	20240718	103900	74723780	4440	4440	4440	4440	0
504	20240718	103800	74723780	4440	4440	4440	4440	1
505	20240718	103700	74719340	4440	4440	4440	4440	0
506	20240718	103600	74719340	4440	4440	4440	4440	11
507	20240718	103500	74670500	4445	4445	4445	4445	0
508	20240718	103400	74670500	4445	4445	4445	4445	0
509	20240718	103300	74670500	4445	4445	4445	4445	0
510	20240718	103200	74670500	4445	4445	4445	4445	0
511	20240718	103100	74670500	4445	4445	4445	4445	0
512	20240718	103000	74670500	4445	4445	4445	4445	0
513	20240718	102900	74670500	4445	4445	4445	4445	0
514	20240718	102800	74670500	4445	4445	4445	4445	0
515	20240718	102700	74670500	4445	4445	4445	4445	0
516	20240718	102600	74670500	4445	4445	4445	4445	0
517	20240718	102500	74670500	4445	4445	4445	4445	0
518	20240718	102400	74670500	4445	4445	4445	4445	0
519	20240718	102300	74670500	4445	4445	4445	4445	0
520	20240718	102200	74670500	4445	4445	4445	4445	0
521	20240718	102100	74670500	4445	4445	4445	4445	0
522	20240718	102000	74670500	4445	4445	4445	4445	0
523	20240718	101900	74670500	4445	4445	4445	4445	0
524	20240718	101800	74670500	4445	4445	4445	4445	0
525	20240718	101700	74670500	4445	4445	4445	4445	1
526	20240718	101600	74666055	4445	4445	4445	4445	0
527	20240718	101500	74666055	4445	4445	4445	4445	0
528	20240718	101400	74666055	4445	4445	4445	4445	23
529	20240718	101300	74563820	4440	4440	4440	4440	0
530	20240718	101200	74563820	4440	4440	4440	4440	0
531	20240718	101100	74563820	4440	4440	4440	4440	1
532	20240718	101000	74559380	4440	4440	4440	4440	1
533	20240718	100900	74554940	4440	4440	4440	4440	0
534	20240718	100800	74554940	4440	4440	4440	4440	0
535	20240718	100700	74554940	4440	4440	4440	4440	1
536	20240718	100600	74550500	4435	4435	4435	4435	150
537	20240718	100500	73885250	4435	4435	4435	4435	3205
538	20240718	100400	59671075	4440	4440	4440	4440	20
539	20240718	100300	59582275	4440	4440	4440	4440	20
540	20240718	100200	59493475	4440	4445	4445	4440	637
541	20240718	100100	56665180	4445	4445	4445	4445	1
542	20240718	100000	56660735	4450	4450	4450	4450	0
543	20240718	095900	56660735	4450	4450	4450	4450	0
544	20240718	095800	56660735	4450	4460	4460	4450	1996
545	20240718	095700	47778245	4470	4470	4470	4470	0
546	20240718	095600	47778245	4470	4470	4470	4470	0
547	20240718	095500	47778245	4470	4470	4470	4470	0
548	20240718	095400	47778245	4470	4470	4470	4470	6
549	20240718	095300	47751425	4470	4470	4470	4470	0
550	20240718	095200	47751425	4470	4470	4470	4470	0
551	20240718	095100	47751425	4470	4470	4470	4470	1
552	20240718	095000	47746955	4455	4455	4455	4455	0
553	20240718	094900	47746955	4455	4455	4455	4455	0
554	20240718	094800	47746955	4455	4455	4455	4455	0
555	20240718	094700	47746955	4455	4460	4460	4455	586
556	20240718	094600	45136320	4455	4455	4455	4455	0
557	20240718	094500	45136320	4455	4440	4455	4440	466
558	20240718	094400	43063170	4450	4450	4450	4450	52
559	20240718	094300	42831770	4440	4450	4450	4440	67
560	20240718	094200	42533760	4460	4460	4460	4460	11
561	20240718	094100	42484700	4450	4450	4450	4450	0
562	20240718	094000	42484700	4450	4450	4450	4450	458
563	20240718	093900	40446600	4445	4445	4445	4445	95
564	20240718	093800	40024325	4445	4445	4445	4445	1
565	20240718	093700	40019880	4445	4445	4445	4445	0
566	20240718	093600	40019880	4445	4445	4445	4445	4
567	20240718	093500	40002100	4445	4445	4445	4445	0
568	20240718	093400	40002100	4445	4445	4445	4445	0
569	20240718	093300	40002100	4445	4445	4445	4445	10
570	20240718	093200	39957650	4455	4450	4455	4450	30
571	20240718	093100	39824095	4450	4450	4450	4450	0
572	20240718	093000	39824095	4450	4450	4450	4450	0
573	20240718	092900	39824095	4450	4450	4450	4450	2
574	20240718	092800	39815195	4450	4450	4450	4450	0
575	20240718	092700	39815195	4450	4450	4450	4450	0
576	20240718	092600	39815195	4450	4445	4450	4445	10
577	20240718	092500	39770700	4450	4450	4450	4450	0
578	20240718	092400	39770700	4450	4450	4450	4450	0
579	20240718	092300	39770700	4450	4450	4450	4450	0
580	20240718	092200	39770700	4450	4450	4450	4450	7
581	20240718	092100	39739550	4450	4450	4450	4450	0
582	20240718	092000	39739550	4450	4435	4450	4435	18
583	20240718	091900	39659570	4450	4425	4450	4425	41
584	20240718	091800	39477870	4460	4470	4470	4460	20
585	20240718	091700	39388570	4475	4430	4475	4430	173
586	20240718	091600	38619750	4430	4410	4430	4410	567
587	20240718	091500	36113700	4410	4415	4420	4410	30
588	20240718	091400	35981315	4400	4405	4405	4400	300
589	20240718	091300	34660700	4425	4425	4425	4425	10
590	20240718	091200	34616450	4425	4425	4425	4425	0
591	20240718	091100	34616450	4425	4425	4430	4425	20
592	20240718	091000	34527905	4410	4420	4420	4410	1000
593	20240718	090900	30114440	4420	4420	4420	4420	99
594	20240718	090800	29676860	4420	4420	4420	4420	401
595	20240718	090700	27904440	4425	4420	4425	4420	115
596	20240718	090600	27396065	4420	4420	4420	4415	2683
597	20240718	090500	15545935	4420	4420	4420	4420	0
598	20240718	090400	15545935	4420	4420	4420	4420	123
599	20240718	090300	15002275	4425	4425	4425	4425	67
600	20240718	090200	14705800	4430	4430	4430	4430	21
601	20240718	090100	14612770	4435	4445	4445	4435	60
602	20240718	090000	14346370	4450	4470	4470	4450	3223