KissMeData/078020/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195700	267052300	5090	5090	5090	5090	304
3	20240716	195600	267052300	5090	5090	5090	5090	0
4	20240716	195500	267052300	5090	5090	5090	5090	0
5	20240716	195400	267052300	5090	5090	5090	5090	0
6	20240716	195300	267052300	5090	5090	5090	5090	0
7	20240716	195200	267052300	5090	5090	5090	5090	0
8	20240716	195100	267052300	5090	5090	5090	5090	0
9	20240716	195000	267052300	5090	5090	5090	5090	0
10	20240716	194900	267052300	5090	5090	5090	5090	0
11	20240716	194800	267052300	5090	5090	5090	5090	0
12	20240716	194700	267052300	5090	5090	5090	5090	0
13	20240716	194600	267052300	5090	5090	5090	5090	0
14	20240716	194500	267052300	5090	5090	5090	5090	0
15	20240716	194400	267052300	5090	5090	5090	5090	0
16	20240716	194300	267052300	5090	5090	5090	5090	0
17	20240716	194200	267052300	5090	5090	5090	5090	0
18	20240716	194100	267052300	5090	5090	5090	5090	0
19	20240716	194000	267052300	5090	5090	5090	5090	0
20	20240716	193900	267052300	5090	5090	5090	5090	0
21	20240716	193800	267052300	5090	5090	5090	5090	0
22	20240716	193700	267052300	5090	5090	5090	5090	0
23	20240716	193600	267052300	5090	5090	5090	5090	0
24	20240716	193500	267052300	5090	5090	5090	5090	0
25	20240716	193400	267052300	5090	5090	5090	5090	0
26	20240716	193300	267052300	5090	5090	5090	5090	0
27	20240716	193200	267052300	5090	5090	5090	5090	0
28	20240716	193100	267052300	5090	5090	5090	5090	0
29	20240716	193000	267052300	5090	5090	5090	5090	0
30	20240716	192900	267052300	5090	5090	5090	5090	0
31	20240716	192800	267052300	5090	5090	5090	5090	0
32	20240716	192700	267052300	5090	5090	5090	5090	304
33	20240716	192600	267052300	5090	5090	5090	5090	0
34	20240716	192500	267052300	5090	5090	5090	5090	0
35	20240716	192400	267052300	5090	5090	5090	5090	0
36	20240716	192300	267052300	5090	5090	5090	5090	0
37	20240716	192200	267052300	5090	5090	5090	5090	0
38	20240716	192100	267052300	5090	5090	5090	5090	0
39	20240716	192000	267052300	5090	5090	5090	5090	0
40	20240716	191900	267052300	5090	5090	5090	5090	0
41	20240716	191800	267052300	5090	5090	5090	5090	0
42	20240716	191700	267052300	5090	5090	5090	5090	0
43	20240716	191600	267052300	5090	5090	5090	5090	0
44	20240716	191500	267052300	5090	5090	5090	5090	0
45	20240716	191400	267052300	5090	5090	5090	5090	0
46	20240716	191300	267052300	5090	5090	5090	5090	0
47	20240716	191200	267052300	5090	5090	5090	5090	0
48	20240716	191100	267052300	5090	5090	5090	5090	0
49	20240716	191000	267052300	5090	5090	5090	5090	0
50	20240716	190900	267052300	5090	5090	5090	5090	0
51	20240716	190800	267052300	5090	5090	5090	5090	0
52	20240716	190700	267052300	5090	5090	5090	5090	0
53	20240716	190600	267052300	5090	5090	5090	5090	0
54	20240716	190500	267052300	5090	5090	5090	5090	0
55	20240716	190400	267052300	5090	5090	5090	5090	0
56	20240716	190300	267052300	5090	5090	5090	5090	0
57	20240716	190200	267052300	5090	5090	5090	5090	0
58	20240716	190100	267052300	5090	5090	5090	5090	0
59	20240716	190000	267052300	5090	5090	5090	5090	0
60	20240716	185900	267052300	5090	5090	5090	5090	0
61	20240716	185800	267052300	5090	5090	5090	5090	0
62	20240716	185700	267052300	5090	5090	5090	5090	304
63	20240716	185600	267052300	5090	5090	5090	5090	0
64	20240716	185500	267052300	5090	5090	5090	5090	0
65	20240716	185400	267052300	5090	5090	5090	5090	0
66	20240716	185300	267052300	5090	5090	5090	5090	0
67	20240716	185200	267052300	5090	5090	5090	5090	0
68	20240716	185100	267052300	5090	5090	5090	5090	0
69	20240716	185000	267052300	5090	5090	5090	5090	0
70	20240716	184900	267052300	5090	5090	5090	5090	0
71	20240716	184800	267052300	5090	5090	5090	5090	0
72	20240716	184700	267052300	5090	5090	5090	5090	0
73	20240716	184600	267052300	5090	5090	5090	5090	0
74	20240716	184500	267052300	5090	5090	5090	5090	0
75	20240716	184400	267052300	5090	5090	5090	5090	0
76	20240716	184300	267052300	5090	5090	5090	5090	0
77	20240716	184200	267052300	5090	5090	5090	5090	0
78	20240716	184100	267052300	5090	5090	5090	5090	0
79	20240716	184000	267052300	5090	5090	5090	5090	0
80	20240716	183900	267052300	5090	5090	5090	5090	0
81	20240716	183800	267052300	5090	5090	5090	5090	0
82	20240716	183700	267052300	5090	5090	5090	5090	0
83	20240716	183600	267052300	5090	5090	5090	5090	0
84	20240716	183500	267052300	5090	5090	5090	5090	0
85	20240716	183400	267052300	5090	5090	5090	5090	0
86	20240716	183300	267052300	5090	5090	5090	5090	0
87	20240716	183200	267052300	5090	5090	5090	5090	0
88	20240716	183100	267052300	5090	5090	5090	5090	0
89	20240716	183000	267052300	5090	5090	5090	5090	0
90	20240716	182900	267052300	5090	5090	5090	5090	0
91	20240716	182800	267052300	5090	5090	5090	5090	0
92	20240716	182700	267052300	5090	5090	5090	5090	304
93	20240716	182600	267052300	5090	5090	5090	5090	0
94	20240716	182500	267052300	5090	5090	5090	5090	0
95	20240716	182400	267052300	5090	5090	5090	5090	0
96	20240716	182300	267052300	5090	5090	5090	5090	0
97	20240716	182200	267052300	5090	5090	5090	5090	0
98	20240716	182100	267052300	5090	5090	5090	5090	0
99	20240716	182000	267052300	5090	5090	5090	5090	0
100	20240716	181900	267052300	5090	5090	5090	5090	0
101	20240716	181800	267052300	5090	5090	5090	5090	0
102	20240716	181700	267052300	5090	5090	5090	5090	0
103	20240716	181600	267052300	5090	5090	5090	5090	0
104	20240716	181500	267052300	5090	5090	5090	5090	0
105	20240716	181400	267052300	5090	5090	5090	5090	0
106	20240716	181300	267052300	5090	5090	5090	5090	0
107	20240716	181200	267052300	5090	5090	5090	5090	0
108	20240716	181100	267052300	5090	5090	5090	5090	0
109	20240716	181000	267052300	5090	5090	5090	5090	0
110	20240716	180900	267052300	5090	5090	5090	5090	0
111	20240716	180800	267052300	5090	5090	5090	5090	0
112	20240716	180700	267052300	5090	5090	5090	5090	0
113	20240716	180600	267052300	5090	5090	5090	5090	0
114	20240716	180500	267052300	5090	5090	5090	5090	0
115	20240716	180400	267052300	5090	5090	5090	5090	0
116	20240716	180300	267052300	5090	5090	5090	5090	0
117	20240716	180200	267052300	5090	5090	5090	5090	0
118	20240716	180100	267052300	5090	5090	5090	5090	0
119	20240716	180000	267052300	5090	5090	5090	5090	0
120	20240716	175900	267052300	5090	5090	5090	5090	0
121	20240716	175800	267052300	5090	5090	5090	5090	0
122	20240716	175700	267052300	5090	5090	5090	5090	304
123	20240716	175600	267052300	5090	5090	5090	5090	0
124	20240716	175500	267052300	5090	5090	5090	5090	0
125	20240716	175400	267052300	5090	5090	5090	5090	0
126	20240716	175300	267052300	5090	5090	5090	5090	0
127	20240716	175200	267052300	5090	5090	5090	5090	0
128	20240716	175100	267052300	5090	5090	5090	5090	0
129	20240716	175000	267052300	5090	5090	5090	5090	0
130	20240716	174900	267052300	5090	5090	5090	5090	0
131	20240716	174800	267052300	5090	5090	5090	5090	0
132	20240716	174700	267052300	5090	5090	5090	5090	0
133	20240716	174600	267052300	5090	5090	5090	5090	0
134	20240716	174500	267052300	5090	5090	5090	5090	0
135	20240716	174400	267052300	5090	5090	5090	5090	0
136	20240716	174300	267052300	5090	5090	5090	5090	0
137	20240716	174200	267052300	5090	5090	5090	5090	0
138	20240716	174100	267052300	5090	5090	5090	5090	0
139	20240716	174000	267052300	5090	5090	5090	5090	0
140	20240716	173900	267052300	5090	5090	5090	5090	0
141	20240716	173800	267052300	5090	5090	5090	5090	0
142	20240716	173700	267052300	5090	5090	5090	5090	0
143	20240716	173600	267052300	5090	5090	5090	5090	0
144	20240716	173500	267052300	5090	5090	5090	5090	0
145	20240716	173400	267052300	5090	5090	5090	5090	0
146	20240716	173300	267052300	5090	5090	5090	5090	0
147	20240716	173200	267052300	5090	5090	5090	5090	0
148	20240716	173100	267052300	5090	5090	5090	5090	0
149	20240716	173000	267052300	5090	5090	5090	5090	0
150	20240716	172900	267052300	5090	5090	5090	5090	0
151	20240716	172800	267052300	5090	5090	5090	5090	0
152	20240716	172700	267052300	5090	5090	5090	5090	304
153	20240716	172600	267052300	5090	5090	5090	5090	0
154	20240716	172500	267052300	5090	5090	5090	5090	0
155	20240716	172400	267052300	5090	5090	5090	5090	0
156	20240716	172300	267052300	5090	5090	5090	5090	0
157	20240716	172200	267052300	5090	5090	5090	5090	0
158	20240716	172100	267052300	5090	5090	5090	5090	0
159	20240716	172000	267052300	5090	5090	5090	5090	0
160	20240716	171900	267052300	5090	5090	5090	5090	0
161	20240716	171800	267052300	5090	5090	5090	5090	0
162	20240716	171700	267052300	5090	5090	5090	5090	0
163	20240716	171600	267052300	5090	5090	5090	5090	0
164	20240716	171500	267052300	5090	5090	5090	5090	0
165	20240716	171400	267052300	5090	5090	5090	5090	0
166	20240716	171300	267052300	5090	5090	5090	5090	0
167	20240716	171200	267052300	5090	5090	5090	5090	0
168	20240716	171100	267052300	5090	5090	5090	5090	0
169	20240716	171000	267052300	5090	5090	5090	5090	0
170	20240716	170900	267052300	5090	5090	5090	5090	0
171	20240716	170800	267052300	5090	5090	5090	5090	0
172	20240716	170700	267052300	5090	5090	5090	5090	0
173	20240716	170600	267052300	5090	5090	5090	5090	0
174	20240716	170500	267052300	5090	5090	5090	5090	0
175	20240716	170400	267052300	5090	5090	5090	5090	0
176	20240716	170300	267052300	5090	5090	5090	5090	0
177	20240716	170200	267052300	5090	5090	5090	5090	0
178	20240716	170100	267052300	5090	5090	5090	5090	0
179	20240716	170000	267052300	5090	5090	5090	5090	0
180	20240716	165900	267052300	5090	5090	5090	5090	0
181	20240716	165800	267052300	5090	5090	5090	5090	0
182	20240716	165700	267052300	5090	5090	5090	5090	304
183	20240716	165600	267052300	5090	5090	5090	5090	0
184	20240716	165500	267052300	5090	5090	5090	5090	0
185	20240716	165400	267052300	5090	5090	5090	5090	0
186	20240716	165300	267052300	5090	5090	5090	5090	0
187	20240716	165200	267052300	5090	5090	5090	5090	0
188	20240716	165100	267052300	5090	5090	5090	5090	0
189	20240716	165000	267052300	5090	5090	5090	5090	0
190	20240716	164900	267052300	5090	5090	5090	5090	0
191	20240716	164800	267052300	5090	5090	5090	5090	0
192	20240716	164700	267052300	5090	5090	5090	5090	0
193	20240716	164600	267052300	5090	5090	5090	5090	0
194	20240716	164500	267052300	5090	5090	5090	5090	0
195	20240716	164400	267052300	5090	5090	5090	5090	0
196	20240716	164300	267052300	5090	5090	5090	5090	0
197	20240716	164200	267052300	5090	5090	5090	5090	0
198	20240716	164100	267052300	5090	5090	5090	5090	0
199	20240716	164000	267052300	5090	5090	5090	5090	0
200	20240716	163900	267052300	5090	5090	5090	5090	0
201	20240716	163800	267052300	5090	5090	5090	5090	0
202	20240716	163700	267052300	5090	5090	5090	5090	0
203	20240716	163600	267052300	5090	5090	5090	5090	0
204	20240716	163500	267052300	5090	5090	5090	5090	0
205	20240716	163400	267052300	5090	5090	5090	5090	0
206	20240716	163300	267052300	5090	5090	5090	5090	0
207	20240716	163200	267052300	5090	5090	5090	5090	0
208	20240716	163100	267052300	5090	5090	5090	5090	0
209	20240716	163000	267052300	5090	5090	5090	5090	0
210	20240716	162900	267052300	5090	5090	5090	5090	0
211	20240716	162800	267052300	5090	5090	5090	5090	0
212	20240716	162700	267052300	5090	5090	5090	5090	304
213	20240716	162600	267052300	5090	5090	5090	5090	0
214	20240716	162500	267052300	5090	5090	5090	5090	0
215	20240716	162400	267052300	5090	5090	5090	5090	0
216	20240716	162300	267052300	5090	5090	5090	5090	0
217	20240716	162200	267052300	5090	5090	5090	5090	0
218	20240716	162100	267052300	5090	5090	5090	5090	0
219	20240716	162000	267052300	5090	5090	5090	5090	0
220	20240716	161900	267052300	5090	5090	5090	5090	0
221	20240716	161800	267052300	5090	5090	5090	5090	0
222	20240716	161700	267052300	5090	5090	5090	5090	0
223	20240716	161600	267052300	5090	5090	5090	5090	0
224	20240716	161500	267052300	5090	5090	5090	5090	0
225	20240716	161400	267052300	5090	5090	5090	5090	0
226	20240716	161300	267052300	5090	5090	5090	5090	0
227	20240716	161200	267052300	5090	5090	5090	5090	0
228	20240716	161100	267052300	5090	5090	5090	5090	0
229	20240716	161000	267052300	5090	5090	5090	5090	0
230	20240716	160900	267052300	5090	5090	5090	5090	0
231	20240716	160800	267052300	5090	5090	5090	5090	0
232	20240716	160700	267052300	5090	5090	5090	5090	0
233	20240716	160600	267052300	5090	5090	5090	5090	0
234	20240716	160500	267052300	5090	5090	5090	5090	0
235	20240716	160400	267052300	5090	5090	5090	5090	0
236	20240716	160300	267052300	5090	5090	5090	5090	0
237	20240716	160200	267052300	5090	5090	5090	5090	0
238	20240716	160100	267052300	5090	5090	5090	5090	0
239	20240716	160000	267052300	5090	5090	5090	5090	0
240	20240716	155900	267052300	5090	5090	5090	5090	0
241	20240716	155800	267052300	5090	5090	5090	5090	0
242	20240716	155700	267052300	5090	5090	5090	5090	304
243	20240716	155600	267052300	5090	5090	5090	5090	0
244	20240716	155500	267052300	5090	5090	5090	5090	0
245	20240716	155400	267052300	5090	5090	5090	5090	0
246	20240716	155300	267052300	5090	5090	5090	5090	0
247	20240716	155200	267052300	5090	5090	5090	5090	0
248	20240716	155100	267052300	5090	5090	5090	5090	0
249	20240716	155000	267052300	5090	5090	5090	5090	0
250	20240716	154900	267052300	5090	5090	5090	5090	0
251	20240716	154800	267052300	5090	5090	5090	5090	0
252	20240716	154700	267052300	5090	5090	5090	5090	0
253	20240716	154600	267052300	5090	5090	5090	5090	0
254	20240716	154500	267052300	5090	5090	5090	5090	0
255	20240716	154400	267052300	5090	5090	5090	5090	0
256	20240716	154300	267052300	5090	5090	5090	5090	0
257	20240716	154200	267052300	5090	5090	5090	5090	0
258	20240716	154100	267052300	5090	5090	5090	5090	0
259	20240716	154000	267052300	5090	5090	5090	5090	0
260	20240716	153900	267052300	5090	5090	5090	5090	0
261	20240716	153800	267052300	5090	5090	5090	5090	0
262	20240716	153700	267052300	5090	5090	5090	5090	0
263	20240716	153600	267052300	5090	5090	5090	5090	0
264	20240716	153500	267052300	5090	5090	5090	5090	0
265	20240716	153400	267052300	5090	5090	5090	5090	0
266	20240716	153300	267052300	5090	5090	5090	5090	0
267	20240716	153200	267052300	5090	5090	5090	5090	0
268	20240716	153100	267052300	5090	5090	5090	5090	0
269	20240716	153000	267052300	5090	5090	5090	5090	304
270	20240716	152900	265504940	5070	5070	5070	5070	0
271	20240716	152800	265504940	5070	5070	5070	5070	0
272	20240716	152700	265504940	5070	5070	5070	5070	0
273	20240716	152600	265504940	5070	5070	5070	5070	0
274	20240716	152500	265504940	5070	5070	5070	5070	0
275	20240716	152400	265504940	5070	5070	5070	5070	0
276	20240716	152300	265504940	5070	5070	5070	5070	0
277	20240716	152200	265504940	5070	5070	5070	5070	0
278	20240716	152100	265504940	5070	5070	5070	5070	0
279	20240716	152000	265504940	5070	5070	5070	5070	0
280	20240716	151900	265504940	5070	5090	5100	5070	299
281	20240716	151800	263987650	5090	5090	5090	5090	56
282	20240716	151700	263702610	5100	5100	5100	5100	27
283	20240716	151600	263564910	5070	5070	5090	5070	441
284	20240716	151500	261327440	5100	5090	5100	5070	1118
285	20240716	151400	255641690	5100	5100	5100	5100	3
286	20240716	151300	255626390	5100	5100	5100	5100	67
287	20240716	151200	255284690	5090	5090	5090	5090	0
288	20240716	151100	255284690	5090	5090	5090	5090	0
289	20240716	151000	255284690	5090	5090	5090	5090	100
290	20240716	150900	254775690	5090	5090	5090	5090	1
291	20240716	150800	254770600	5090	5090	5090	5090	0
292	20240716	150700	254770600	5090	5090	5090	5090	0
293	20240716	150600	254770600	5090	5090	5090	5090	99
294	20240716	150500	254266690	5090	5100	5100	5090	210
295	20240716	150400	253197580	5090	5090	5090	5090	0
296	20240716	150300	253197580	5090	5090	5090	5090	1
297	20240716	150200	253192490	5100	5100	5100	5100	1
298	20240716	150100	253187390	5100	5100	5100	5100	0
299	20240716	150000	253187390	5100	5100	5100	5100	0
300	20240716	145900	253187390	5100	5100	5100	5100	2
301	20240716	145800	253177190	5100	5100	5100	5100	88
302	20240716	145700	252728390	5100	5100	5100	5100	1
303	20240716	145600	252723290	5100	5100	5100	5100	0
304	20240716	145500	252723290	5100	5100	5100	5100	0
305	20240716	145400	252723290	5100	5100	5100	5100	0
306	20240716	145300	252723290	5100	5100	5100	5100	0
307	20240716	145200	252723290	5100	5100	5100	5100	0
308	20240716	145100	252723290	5100	5100	5100	5100	1494
309	20240716	145000	245103890	5090	5090	5090	5090	2
310	20240716	144900	245093710	5080	5080	5080	5080	2
311	20240716	144800	245083550	5080	5080	5080	5080	16
312	20240716	144700	245002270	5070	5070	5070	5070	0
313	20240716	144600	245002270	5070	5070	5070	5070	0
314	20240716	144500	245002270	5070	5070	5070	5070	0
315	20240716	144400	245002270	5070	5070	5070	5070	0
316	20240716	144300	245002270	5070	5080	5080	5070	900
317	20240716	144200	240438040	5090	5090	5090	5090	2
318	20240716	144100	240427860	5080	5080	5080	5080	3000
319	20240716	144000	225187860	5080	5080	5080	5080	196
320	20240716	143900	224192180	5080	5080	5080	5080	0
321	20240716	143800	224192180	5080	5080	5080	5080	1
322	20240716	143700	224187100	5080	5080	5080	5080	1000
323	20240716	143600	219107100	5090	5090	5090	5090	0
324	20240716	143500	219107100	5090	5090	5090	5090	0
325	20240716	143400	219107100	5090	5090	5090	5090	1268
326	20240716	143300	212652980	5100	5100	5100	5100	1
327	20240716	143200	212647880	5090	5090	5090	5090	869
328	20240716	143100	208224670	5070	5070	5070	5070	0
329	20240716	143000	208224670	5070	5070	5070	5070	0
330	20240716	142900	208224670	5070	5090	5090	5070	127
331	20240716	142800	207580110	5090	5090	5090	5090	5
332	20240716	142700	207554660	5090	5090	5090	5090	0
333	20240716	142600	207554660	5090	5090	5090	5090	0
334	20240716	142500	207554660	5090	5090	5090	5090	0
335	20240716	142400	207554660	5090	5090	5090	5090	0
336	20240716	142300	207554660	5090	5090	5090	5090	0
337	20240716	142200	207554660	5090	5090	5090	5090	0
338	20240716	142100	207554660	5090	5090	5090	5090	7
339	20240716	142000	207519030	5090	5090	5090	5090	0
340	20240716	141900	207519030	5090	5090	5090	5090	0
341	20240716	141800	207519030	5090	5090	5090	5090	22
342	20240716	141700	207407050	5090	5090	5090	5090	282
343	20240716	141600	205971670	5080	5080	5080	5080	1831
344	20240716	141500	196670190	5080	5090	5090	5080	160
345	20240716	141400	195856800	5100	5100	5100	5100	0
346	20240716	141300	195856800	5100	5100	5100	5100	75
347	20240716	141200	195474300	5100	5100	5100	5100	0
348	20240716	141100	195474300	5100	5100	5100	5100	0
349	20240716	141000	195474300	5100	5100	5100	5100	0
350	20240716	140900	195474300	5100	5100	5100	5100	0
351	20240716	140800	195474300	5100	5100	5100	5100	0
352	20240716	140700	195474300	5100	5100	5100	5100	0
353	20240716	140600	195474300	5100	5100	5100	5100	0
354	20240716	140500	195474300	5100	5100	5100	5100	37
355	20240716	140400	195285600	5090	5090	5090	5090	13
356	20240716	140300	195219430	5080	5080	5090	5080	1337
357	20240716	140200	188425110	5080	5080	5080	5080	2
358	20240716	140100	188414950	5080	5080	5080	5080	609
359	20240716	140000	185321230	5080	5080	5080	5080	87
360	20240716	135900	184879270	5070	5070	5070	5070	175
361	20240716	135800	183992020	5070	5070	5070	5070	0
362	20240716	135700	183992020	5070	5070	5070	5070	0
363	20240716	135600	183992020	5070	5070	5070	5070	20
364	20240716	135500	183890620	5080	5080	5080	5080	393
365	20240716	135400	181894180	5080	5080	5080	5080	0
366	20240716	135300	181894180	5080	5080	5080	5080	0
367	20240716	135200	181894180	5080	5080	5080	5080	0
368	20240716	135100	181894180	5080	5080	5080	5080	0
369	20240716	135000	181894180	5080	5080	5080	5080	0
370	20240716	134900	181894180	5080	5080	5080	5080	1
371	20240716	134800	181889100	5080	5080	5080	5080	48
372	20240716	134700	181645260	5080	5080	5080	5080	0
373	20240716	134600	181645260	5080	5080	5080	5080	0
374	20240716	134500	181645260	5080	5080	5080	5080	0
375	20240716	134400	181645260	5080	5080	5080	5080	0
376	20240716	134300	181645260	5080	5080	5080	5080	2
377	20240716	134200	181635100	5090	5090	5090	5090	0
378	20240716	134100	181635100	5090	5090	5090	5090	0
379	20240716	134000	181635100	5090	5080	5090	5080	10
380	20240716	133900	181584210	5090	5090	5090	5090	3
381	20240716	133800	181568940	5080	5080	5080	5080	18
382	20240716	133700	181477500	5080	5080	5080	5080	1
383	20240716	133600	181472420	5070	5070	5070	5070	300
384	20240716	133500	179951420	5080	5080	5080	5080	0
385	20240716	133400	179951420	5080	5080	5080	5080	0
386	20240716	133300	179951420	5080	5080	5080	5080	0
387	20240716	133200	179951420	5080	5080	5080	5080	153
388	20240716	133100	179174180	5070	5070	5070	5070	1
389	20240716	133000	179169110	5080	5080	5080	5080	0
390	20240716	132900	179169110	5080	5080	5080	5080	0
391	20240716	132800	179169110	5080	5080	5080	5080	52
392	20240716	132700	178904950	5080	5080	5080	5080	1
393	20240716	132600	178899870	5080	5080	5080	5080	0
394	20240716	132500	178899870	5080	5080	5080	5080	355
395	20240716	132400	177096470	5080	5080	5080	5080	0
396	20240716	132300	177096470	5080	5080	5080	5080	0
397	20240716	132200	177096470	5080	5080	5080	5080	0
398	20240716	132100	177096470	5080	5080	5080	5080	0
399	20240716	132000	177096470	5080	5080	5080	5080	0
400	20240716	131900	177096470	5080	5080	5080	5080	0
401	20240716	131800	177096470	5080	5080	5080	5080	0
402	20240716	131700	177096470	5080	5080	5080	5080	0
403	20240716	131600	177096470	5080	5080	5080	5080	0
404	20240716	131500	177096470	5080	5080	5080	5080	100
405	20240716	131400	176588470	5070	5070	5070	5070	12
406	20240716	131300	176527630	5080	5080	5080	5080	7
407	20240716	131200	176492070	5080	5080	5080	5080	213
408	20240716	131100	175410030	5070	5070	5070	5070	0
409	20240716	131000	175410030	5070	5070	5070	5070	5
410	20240716	130900	175384680	5080	5080	5080	5080	0
411	20240716	130800	175384680	5080	5080	5080	5080	1
412	20240716	130700	175379600	5080	5080	5080	5080	0
413	20240716	130600	175379600	5080	5080	5080	5080	70
414	20240716	130500	175024000	5080	5080	5080	5080	0
415	20240716	130400	175024000	5080	5080	5080	5080	0
416	20240716	130300	175024000	5080	5080	5080	5080	453
417	20240716	130200	172722760	5080	5080	5080	5080	31
418	20240716	130100	172565280	5080	5080	5080	5080	60
419	20240716	130000	172260480	5080	5080	5080	5080	26
420	20240716	125900	172128400	5080	5080	5080	5080	98
421	20240716	125800	171630560	5070	5070	5070	5070	100
422	20240716	125700	171123560	5070	5070	5070	5070	6
423	20240716	125600	171093140	5080	5080	5080	5080	0
424	20240716	125500	171093140	5080	5080	5080	5080	1
425	20240716	125400	171088060	5080	5080	5080	5080	15
426	20240716	125300	171011860	5070	5070	5070	5070	0
427	20240716	125200	171011860	5070	5070	5070	5070	0
428	20240716	125100	171011860	5070	5070	5070	5070	0
429	20240716	125000	171011860	5070	5070	5070	5070	40
430	20240716	124900	170809060	5060	5060	5060	5060	0
431	20240716	124800	170809060	5060	5070	5070	5060	600
432	20240716	124700	167772430	5070	5070	5070	5070	1200
433	20240716	124600	161688430	5080	5080	5080	5080	290
434	20240716	124500	160215230	5080	5080	5080	5080	203
435	20240716	124400	159183990	5080	5080	5080	5080	300
436	20240716	124300	157659990	5070	5070	5070	5070	0
437	20240716	124200	157659990	5070	5070	5070	5070	77
438	20240716	124100	157269600	5070	5070	5070	5070	98
439	20240716	124000	156772740	5070	5090	5090	5070	2202
440	20240716	123900	145608580	5080	5080	5080	5080	0
441	20240716	123800	145608580	5080	5080	5080	5080	1
442	20240716	123700	145603500	5090	5090	5090	5090	0
443	20240716	123600	145603500	5090	5090	5090	5090	0
444	20240716	123500	145603500	5090	5090	5090	5080	7
445	20240716	123400	145567920	5080	5080	5080	5080	0
446	20240716	123300	145567920	5080	5080	5080	5080	5
447	20240716	123200	145542520	5080	5080	5080	5080	0
448	20240716	123100	145542520	5080	5080	5080	5080	0
449	20240716	123000	145542520	5080	5080	5080	5080	0
450	20240716	122900	145542520	5080	5090	5090	5080	422
451	20240716	122800	143398560	5090	5090	5090	5090	0
452	20240716	122700	143398560	5090	5090	5090	5090	0
453	20240716	122600	143398560	5090	5090	5090	5090	2
454	20240716	122500	143388380	5090	5090	5090	5090	0
455	20240716	122400	143388380	5090	5090	5090	5090	0
456	20240716	122300	143388380	5090	5090	5090	5090	0
457	20240716	122200	143388380	5090	5090	5090	5090	0
458	20240716	122100	143388380	5090	5090	5090	5090	11
459	20240716	122000	143332390	5090	5090	5090	5090	0
460	20240716	121900	143332390	5090	5090	5090	5090	0
461	20240716	121800	143332390	5090	5090	5090	5090	0
462	20240716	121700	143332390	5090	5090	5090	5090	0
463	20240716	121600	143332390	5090	5090	5090	5090	0
464	20240716	121500	143332390	5090	5090	5090	5090	0
465	20240716	121400	143332390	5090	5090	5090	5090	0
466	20240716	121300	143332390	5090	5090	5090	5090	0
467	20240716	121200	143332390	5090	5090	5090	5090	0
468	20240716	121100	143332390	5090	5090	5090	5090	228
469	20240716	121000	142171870	5100	5100	5100	5100	0
470	20240716	120900	142171870	5100	5100	5100	5100	0
471	20240716	120800	142171870	5100	5100	5100	5100	0
472	20240716	120700	142171870	5100	5100	5100	5100	1
473	20240716	120600	142166770	5100	5100	5100	5100	80
474	20240716	120500	141758770	5100	5100	5100	5100	0
475	20240716	120400	141758770	5100	5100	5100	5100	0
476	20240716	120300	141758770	5100	5100	5100	5100	0
477	20240716	120200	141758770	5100	5110	5110	5100	72
478	20240716	120100	141390870	5110	5110	5110	5110	20
479	20240716	120000	141288670	5110	5110	5110	5110	20
480	20240716	115900	141186470	5100	5100	5100	5100	0
481	20240716	115800	141186470	5100	5110	5110	5100	10
482	20240716	115700	141135380	5110	5100	5110	5100	286
483	20240716	115600	139673930	5090	5090	5090	5090	1
484	20240716	115500	139668840	5090	5090	5090	5090	1
485	20240716	115400	139663750	5090	5090	5090	5090	41
486	20240716	115300	139455060	5100	5100	5100	5100	0
487	20240716	115200	139455060	5100	5100	5100	5100	0
488	20240716	115100	139455060	5100	5100	5100	5100	0
489	20240716	115000	139455060	5100	5100	5100	5100	10
490	20240716	114900	139404060	5100	5100	5100	5100	89
491	20240716	114800	138950160	5100	5100	5100	5100	100
492	20240716	114700	138440160	5100	5100	5100	5100	0
493	20240716	114600	138440160	5100	5100	5100	5100	0
494	20240716	114500	138440160	5100	5100	5100	5100	8
495	20240716	114400	138399360	5100	5110	5110	5100	13
496	20240716	114300	138332960	5100	5100	5100	5100	0
497	20240716	114200	138332960	5100	5100	5100	5100	0
498	20240716	114100	138332960	5100	5100	5100	5100	0
499	20240716	114000	138332960	5100	5100	5100	5100	0
500	20240716	113900	138332960	5100	5100	5100	5100	176
501	20240716	113800	137435360	5100	5100	5100	5100	0
502	20240716	113700	137435360	5100	5100	5100	5100	0
503	20240716	113600	137435360	5100	5100	5100	5090	236
504	20240716	113500	136232960	5090	5090	5090	5090	0
505	20240716	113400	136232960	5090	5090	5090	5090	0
506	20240716	113300	136232960	5090	5090	5090	5090	0
507	20240716	113200	136232960	5090	5090	5090	5090	0
508	20240716	113100	136232960	5090	5090	5090	5090	1135
509	20240716	113000	130455810	5100	5110	5110	5100	295
510	20240716	112900	128951300	5110	5110	5110	5110	0
511	20240716	112800	128951300	5110	5110	5110	5110	0
512	20240716	112700	128951300	5110	5110	5110	5110	0
513	20240716	112600	128951300	5110	5110	5110	5110	0
514	20240716	112500	128951300	5110	5110	5110	5110	0
515	20240716	112400	128951300	5110	5110	5110	5110	0
516	20240716	112300	128951300	5110	5110	5110	5110	3
517	20240716	112200	128935970	5110	5110	5110	5110	0
518	20240716	112100	128935970	5110	5110	5110	5110	0
519	20240716	112000	128935970	5110	5110	5110	5110	0
520	20240716	111900	128935970	5110	5110	5110	5110	0
521	20240716	111800	128935970	5110	5110	5110	5110	2
522	20240716	111700	128925750	5110	5110	5110	5110	0
523	20240716	111600	128925750	5110	5110	5110	5110	1
524	20240716	111500	128920640	5110	5110	5110	5110	0
525	20240716	111400	128920640	5110	5110	5110	5110	0
526	20240716	111300	128920640	5110	5110	5110	5110	0
527	20240716	111200	128920640	5110	5110	5110	5110	0
528	20240716	111100	128920640	5110	5110	5110	5110	0
529	20240716	111000	128920640	5110	5110	5110	5110	0
530	20240716	110900	128920640	5110	5110	5110	5110	0
531	20240716	110800	128920640	5110	5110	5110	5110	0
532	20240716	110700	128920640	5110	5110	5110	5110	0
533	20240716	110600	128920640	5110	5110	5110	5110	3
534	20240716	110500	128905310	5110	5110	5110	5110	0
535	20240716	110400	128905310	5110	5110	5110	5110	15
536	20240716	110300	128828660	5110	5110	5110	5110	0
537	20240716	110200	128828660	5110	5110	5110	5110	0
538	20240716	110100	128828660	5110	5110	5110	5110	0
539	20240716	110000	128828660	5110	5110	5110	5110	35
540	20240716	105900	128649810	5090	5090	5090	5090	0
541	20240716	105800	128649810	5090	5090	5090	5090	0
542	20240716	105700	128649810	5090	5090	5090	5090	0
543	20240716	105600	128649810	5090	5090	5090	5090	5
544	20240716	105500	128624360	5090	5090	5090	5090	1
545	20240716	105400	128619270	5110	5100	5110	5100	113
546	20240716	105300	128042500	5100	5100	5100	5100	3
547	20240716	105200	128027200	5100	5100	5100	5100	0
548	20240716	105100	128027200	5100	5100	5100	5100	0
549	20240716	105000	128027200	5100	5100	5100	5100	0
550	20240716	104900	128027200	5100	5100	5100	5100	0
551	20240716	104800	128027200	5100	5100	5100	5100	0
552	20240716	104700	128027200	5100	5100	5100	5100	5
553	20240716	104600	128001700	5100	5100	5100	5100	0
554	20240716	104500	128001700	5100	5100	5100	5100	5
555	20240716	104400	127976200	5100	5100	5100	5100	0
556	20240716	104300	127976200	5100	5100	5100	5100	16
557	20240716	104200	127894600	5100	5100	5100	5100	0
558	20240716	104100	127894600	5100	5100	5100	5100	0
559	20240716	104000	127894600	5100	5100	5100	5100	0
560	20240716	103900	127894600	5100	5100	5100	5100	0
561	20240716	103800	127894600	5100	5100	5100	5100	49
562	20240716	103700	127644700	5090	5090	5090	5090	1
563	20240716	103600	127639610	5080	5080	5080	5080	0
564	20240716	103500	127639610	5080	5080	5080	5080	1
565	20240716	103400	127634530	5070	5080	5080	5070	1146
566	20240716	103300	121817270	5070	5070	5070	5070	0
567	20240716	103200	121817270	5070	5070	5070	5070	0
568	20240716	103100	121817270	5070	5070	5070	5070	0
569	20240716	103000	121817270	5070	5070	5070	5070	0
570	20240716	102900	121817270	5070	5070	5070	5070	0
571	20240716	102800	121817270	5070	5070	5070	5070	0
572	20240716	102700	121817270	5070	5070	5070	5070	0
573	20240716	102600	121817270	5070	5070	5070	5070	0
574	20240716	102500	121817270	5070	5070	5070	5070	0
575	20240716	102400	121817270	5070	5100	5100	5070	10000
576	20240716	102300	71093100	5100	5100	5100	5100	0
577	20240716	102200	71093100	5100	5100	5100	5100	0
578	20240716	102100	71093100	5100	5090	5100	5090	328
579	20240716	102000	69420770	5090	5090	5090	5090	146
580	20240716	101900	68677630	5100	5100	5100	5100	0
581	20240716	101800	68677630	5100	5100	5100	5100	100
582	20240716	101700	68167630	5100	5100	5100	5100	0
583	20240716	101600	68167630	5100	5100	5100	5100	0
584	20240716	101500	68167630	5100	5100	5100	5100	849
585	20240716	101400	63837730	5090	5090	5090	5090	0
586	20240716	101300	63837730	5090	5090	5090	5090	0
587	20240716	101200	63837730	5090	5090	5090	5090	0
588	20240716	101100	63837730	5090	5080	5090	5080	497
589	20240716	101000	61312960	5080	5080	5080	5080	0
590	20240716	100900	61312960	5080	5080	5080	5080	0
591	20240716	100800	61312960	5080	5080	5080	5080	9
592	20240716	100700	61267240	5090	5080	5090	5080	757
593	20240716	100600	57419160	5090	5090	5090	5090	840
594	20240716	100500	53143560	5100	5100	5120	5100	1520
595	20240716	100400	45391540	5130	5130	5130	5130	0
596	20240716	100300	45391540	5130	5110	5130	5110	510
597	20240716	100200	42784340	5110	5130	5130	5110	5
598	20240716	100100	42758770	5130	5130	5130	5130	3
599	20240716	100000	42743380	5130	5130	5130	5130	6
600	20240716	095900	42712600	5130	5130	5130	5130	0
601	20240716	095800	42712600	5130	5130	5130	5130	1
602	20240716	095700	42707470	5110	5110	5110	5110	191
603	20240716	095600	41731460	5110	5110	5110	5110	158
604	20240716	095500	40924080	5110	5110	5110	5110	188
605	20240716	095400	39963400	5130	5130	5130	5130	1
606	20240716	095300	39958270	5120	5120	5120	5120	452
607	20240716	095200	37644030	5130	5130	5130	5130	66
608	20240716	095100	37305450	5120	5120	5120	5120	0
609	20240716	095000	37305450	5120	5120	5120	5120	0
610	20240716	094900	37305450	5120	5120	5120	5120	0
611	20240716	094800	37305450	5120	5120	5120	5120	200
612	20240716	094700	36281450	5120	5120	5120	5120	500
613	20240716	094600	33721450	5120	5120	5120	5120	0
614	20240716	094500	33721450	5120	5120	5120	5120	0
615	20240716	094400	33721450	5120	5120	5120	5120	1
616	20240716	094300	33716330	5130	5140	5140	5130	703
617	20240716	094200	30109890	5140	5140	5140	5140	0
618	20240716	094100	30109890	5140	5140	5140	5140	50
619	20240716	094000	29852890	5150	5150	5150	5150	0
620	20240716	093900	29852890	5150	5150	5150	5150	47
621	20240716	093800	29610840	5150	5150	5150	5150	0
622	20240716	093700	29610840	5150	5150	5150	5150	0
623	20240716	093600	29610840	5150	5150	5150	5150	0
624	20240716	093500	29610840	5150	5150	5150	5150	0
625	20240716	093400	29610840	5150	5150	5150	5150	30
626	20240716	093300	29456340	5150	5150	5150	5150	0
627	20240716	093200	29456340	5150	5150	5150	5150	50
628	20240716	093100	29198840	5130	5130	5130	5130	0
629	20240716	093000	29198840	5130	5130	5130	5130	0
630	20240716	092900	29198840	5130	5130	5130	5130	0
631	20240716	092800	29198840	5130	5130	5130	5130	0
632	20240716	092700	29198840	5130	5130	5130	5130	0
633	20240716	092600	29198840	5130	5130	5130	5130	0
634	20240716	092500	29198840	5130	5130	5130	5130	45
635	20240716	092400	28967990	5130	5130	5130	5130	5
636	20240716	092300	28942340	5130	5130	5130	5130	0
637	20240716	092200	28942340	5130	5130	5130	5130	0
638	20240716	092100	28942340	5130	5130	5130	5130	0
639	20240716	092000	28942340	5130	5130	5130	5130	8
640	20240716	091900	28901300	5130	5130	5130	5130	0
641	20240716	091800	28901300	5130	5130	5130	5130	100
642	20240716	091700	28388300	5130	5130	5130	5130	0
643	20240716	091600	28388300	5130	5130	5130	5130	80
644	20240716	091500	27977900	5130	5120	5130	5120	163
645	20240716	091400	27142340	5130	5130	5130	5130	0
646	20240716	091300	27142340	5130	5130	5130	5130	0
647	20240716	091200	27142340	5130	5130	5130	5130	4
648	20240716	091100	27121820	5130	5130	5130	5130	0
649	20240716	091000	27121820	5130	5130	5130	5130	0
650	20240716	090900	27121820	5130	5120	5130	5120	311
651	20240716	090800	25526410	5130	5130	5130	5130	3681
652	20240716	090700	6642880	5130	5130	5130	5130	0
653	20240716	090600	6642880	5130	5130	5130	5130	0
654	20240716	090500	6642880	5130	5130	5130	5130	0
655	20240716	090400	6642880	5130	5130	5130	5130	51
656	20240716	090300	6381250	5140	5140	5140	5140	1
657	20240716	090200	6376110	5140	5140	5140	5140	0
658	20240716	090100	6376110	5140	5140	5140	5140	190
659	20240716	090000	5399510	5180	5160	5180	5160	1044