KissMeData/080520/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	194900	204223660	4130	4130	4130	4130	624
3	20240718	194800	204223660	4130	4130	4130	4130	0
4	20240718	194700	204223660	4130	4130	4130	4130	0
5	20240718	194600	204223660	4130	4130	4130	4130	0
6	20240718	194500	204223660	4130	4130	4130	4130	0
7	20240718	194400	204223660	4130	4130	4130	4130	0
8	20240718	194300	204223660	4130	4130	4130	4130	0
9	20240718	194200	204223660	4130	4130	4130	4130	0
10	20240718	194100	204223660	4130	4130	4130	4130	0
11	20240718	194000	204223660	4130	4130	4130	4130	0
12	20240718	193900	204223660	4130	4130	4130	4130	0
13	20240718	193800	204223660	4130	4130	4130	4130	0
14	20240718	193700	204223660	4130	4130	4130	4130	0
15	20240718	193600	204223660	4130	4130	4130	4130	0
16	20240718	193500	204223660	4130	4130	4130	4130	0
17	20240718	193400	204223660	4130	4130	4130	4130	0
18	20240718	193300	204223660	4130	4130	4130	4130	0
19	20240718	193200	204223660	4130	4130	4130	4130	0
20	20240718	193100	204223660	4130	4130	4130	4130	0
21	20240718	193000	204223660	4130	4130	4130	4130	0
22	20240718	192900	204223660	4130	4130	4130	4130	0
23	20240718	192800	204223660	4130	4130	4130	4130	0
24	20240718	192700	204223660	4130	4130	4130	4130	0
25	20240718	192600	204223660	4130	4130	4130	4130	0
26	20240718	192500	204223660	4130	4130	4130	4130	0
27	20240718	192400	204223660	4130	4130	4130	4130	0
28	20240718	192300	204223660	4130	4130	4130	4130	0
29	20240718	192200	204223660	4130	4130	4130	4130	0
30	20240718	192100	204223660	4130	4130	4130	4130	0
31	20240718	192000	204223660	4130	4130	4130	4130	0
32	20240718	191900	204223660	4130	4130	4130	4130	624
33	20240718	191800	204223660	4130	4130	4130	4130	0
34	20240718	191700	204223660	4130	4130	4130	4130	0
35	20240718	191600	204223660	4130	4130	4130	4130	0
36	20240718	191500	204223660	4130	4130	4130	4130	0
37	20240718	191400	204223660	4130	4130	4130	4130	0
38	20240718	191300	204223660	4130	4130	4130	4130	0
39	20240718	191200	204223660	4130	4130	4130	4130	0
40	20240718	191100	204223660	4130	4130	4130	4130	0
41	20240718	191000	204223660	4130	4130	4130	4130	0
42	20240718	190900	204223660	4130	4130	4130	4130	0
43	20240718	190800	204223660	4130	4130	4130	4130	0
44	20240718	190700	204223660	4130	4130	4130	4130	0
45	20240718	190600	204223660	4130	4130	4130	4130	0
46	20240718	190500	204223660	4130	4130	4130	4130	0
47	20240718	190400	204223660	4130	4130	4130	4130	0
48	20240718	190300	204223660	4130	4130	4130	4130	0
49	20240718	190200	204223660	4130	4130	4130	4130	0
50	20240718	190100	204223660	4130	4130	4130	4130	0
51	20240718	190000	204223660	4130	4130	4130	4130	0
52	20240718	185900	204223660	4130	4130	4130	4130	0
53	20240718	185800	204223660	4130	4130	4130	4130	0
54	20240718	185700	204223660	4130	4130	4130	4130	0
55	20240718	185600	204223660	4130	4130	4130	4130	0
56	20240718	185500	204223660	4130	4130	4130	4130	0
57	20240718	185400	204223660	4130	4130	4130	4130	0
58	20240718	185300	204223660	4130	4130	4130	4130	0
59	20240718	185200	204223660	4130	4130	4130	4130	0
60	20240718	185100	204223660	4130	4130	4130	4130	0
61	20240718	185000	204223660	4130	4130	4130	4130	0
62	20240718	184900	204223660	4130	4130	4130	4130	624
63	20240718	184800	204223660	4130	4130	4130	4130	0
64	20240718	184700	204223660	4130	4130	4130	4130	0
65	20240718	184600	204223660	4130	4130	4130	4130	0
66	20240718	184500	204223660	4130	4130	4130	4130	0
67	20240718	184400	204223660	4130	4130	4130	4130	0
68	20240718	184300	204223660	4130	4130	4130	4130	0
69	20240718	184200	204223660	4130	4130	4130	4130	0
70	20240718	184100	204223660	4130	4130	4130	4130	0
71	20240718	184000	204223660	4130	4130	4130	4130	0
72	20240718	183900	204223660	4130	4130	4130	4130	0
73	20240718	183800	204223660	4130	4130	4130	4130	0
74	20240718	183700	204223660	4130	4130	4130	4130	0
75	20240718	183600	204223660	4130	4130	4130	4130	0
76	20240718	183500	204223660	4130	4130	4130	4130	0
77	20240718	183400	204223660	4130	4130	4130	4130	0
78	20240718	183300	204223660	4130	4130	4130	4130	0
79	20240718	183200	204223660	4130	4130	4130	4130	0
80	20240718	183100	204223660	4130	4130	4130	4130	0
81	20240718	183000	204223660	4130	4130	4130	4130	0
82	20240718	182900	204223660	4130	4130	4130	4130	0
83	20240718	182800	204223660	4130	4130	4130	4130	0
84	20240718	182700	204223660	4130	4130	4130	4130	0
85	20240718	182600	204223660	4130	4130	4130	4130	0
86	20240718	182500	204223660	4130	4130	4130	4130	0
87	20240718	182400	204223660	4130	4130	4130	4130	0
88	20240718	182300	204223660	4130	4130	4130	4130	0
89	20240718	182200	204223660	4130	4130	4130	4130	0
90	20240718	182100	204223660	4130	4130	4130	4130	0
91	20240718	182000	204223660	4130	4130	4130	4130	0
92	20240718	181900	204223660	4130	4130	4130	4130	624
93	20240718	181800	204223660	4130	4130	4130	4130	0
94	20240718	181700	204223660	4130	4130	4130	4130	0
95	20240718	181600	204223660	4130	4130	4130	4130	0
96	20240718	181500	204223660	4130	4130	4130	4130	0
97	20240718	181400	204223660	4130	4130	4130	4130	0
98	20240718	181300	204223660	4130	4130	4130	4130	0
99	20240718	181200	204223660	4130	4130	4130	4130	0
100	20240718	181100	204223660	4130	4130	4130	4130	0
101	20240718	181000	204223660	4130	4130	4130	4130	0
102	20240718	180900	204223660	4130	4130	4130	4130	0
103	20240718	180800	204223660	4130	4130	4130	4130	0
104	20240718	180700	204223660	4130	4130	4130	4130	0
105	20240718	180600	204223660	4130	4130	4130	4130	0
106	20240718	180500	204223660	4130	4130	4130	4130	0
107	20240718	180400	204223660	4130	4130	4130	4130	0
108	20240718	180300	204223660	4130	4130	4130	4130	0
109	20240718	180200	204223660	4130	4130	4130	4130	0
110	20240718	180100	204223660	4130	4130	4130	4130	0
111	20240718	180000	204223660	4130	4130	4130	4130	0
112	20240718	175900	204223660	4130	4130	4130	4130	0
113	20240718	175800	204223660	4130	4130	4130	4130	0
114	20240718	175700	204223660	4130	4130	4130	4130	0
115	20240718	175600	204223660	4130	4130	4130	4130	0
116	20240718	175500	204223660	4130	4130	4130	4130	0
117	20240718	175400	204223660	4130	4130	4130	4130	0
118	20240718	175300	204223660	4130	4130	4130	4130	0
119	20240718	175200	204223660	4130	4130	4130	4130	0
120	20240718	175100	204223660	4130	4130	4130	4130	0
121	20240718	175000	204223660	4130	4130	4130	4130	0
122	20240718	174900	204223660	4130	4130	4130	4130	624
123	20240718	174800	204223660	4130	4130	4130	4130	0
124	20240718	174700	204223660	4130	4130	4130	4130	0
125	20240718	174600	204223660	4130	4130	4130	4130	0
126	20240718	174500	204223660	4130	4130	4130	4130	0
127	20240718	174400	204223660	4130	4130	4130	4130	0
128	20240718	174300	204223660	4130	4130	4130	4130	0
129	20240718	174200	204223660	4130	4130	4130	4130	0
130	20240718	174100	204223660	4130	4130	4130	4130	0
131	20240718	174000	204223660	4130	4130	4130	4130	0
132	20240718	173900	204223660	4130	4130	4130	4130	0
133	20240718	173800	204223660	4130	4130	4130	4130	0
134	20240718	173700	204223660	4130	4130	4130	4130	0
135	20240718	173600	204223660	4130	4130	4130	4130	0
136	20240718	173500	204223660	4130	4130	4130	4130	0
137	20240718	173400	204223660	4130	4130	4130	4130	0
138	20240718	173300	204223660	4130	4130	4130	4130	0
139	20240718	173200	204223660	4130	4130	4130	4130	0
140	20240718	173100	204223660	4130	4130	4130	4130	0
141	20240718	173000	204223660	4130	4130	4130	4130	0
142	20240718	172900	204223660	4130	4130	4130	4130	0
143	20240718	172800	204223660	4130	4130	4130	4130	0
144	20240718	172700	204223660	4130	4130	4130	4130	0
145	20240718	172600	204223660	4130	4130	4130	4130	0
146	20240718	172500	204223660	4130	4130	4130	4130	0
147	20240718	172400	204223660	4130	4130	4130	4130	0
148	20240718	172300	204223660	4130	4130	4130	4130	0
149	20240718	172200	204223660	4130	4130	4130	4130	0
150	20240718	172100	204223660	4130	4130	4130	4130	0
151	20240718	172000	204223660	4130	4130	4130	4130	0
152	20240718	171900	204223660	4130	4130	4130	4130	624
153	20240718	171800	204223660	4130	4130	4130	4130	0
154	20240718	171700	204223660	4130	4130	4130	4130	0
155	20240718	171600	204223660	4130	4130	4130	4130	0
156	20240718	171500	204223660	4130	4130	4130	4130	0
157	20240718	171400	204223660	4130	4130	4130	4130	0
158	20240718	171300	204223660	4130	4130	4130	4130	0
159	20240718	171200	204223660	4130	4130	4130	4130	0
160	20240718	171100	204223660	4130	4130	4130	4130	0
161	20240718	171000	204223660	4130	4130	4130	4130	0
162	20240718	170900	204223660	4130	4130	4130	4130	0
163	20240718	170800	204223660	4130	4130	4130	4130	0
164	20240718	170700	204223660	4130	4130	4130	4130	0
165	20240718	170600	204223660	4130	4130	4130	4130	0
166	20240718	170500	204223660	4130	4130	4130	4130	0
167	20240718	170400	204223660	4130	4130	4130	4130	0
168	20240718	170300	204223660	4130	4130	4130	4130	0
169	20240718	170200	204223660	4130	4130	4130	4130	0
170	20240718	170100	204223660	4130	4130	4130	4130	0
171	20240718	170000	204223660	4130	4130	4130	4130	0
172	20240718	165900	204223660	4130	4130	4130	4130	0
173	20240718	165800	204223660	4130	4130	4130	4130	0
174	20240718	165700	204223660	4130	4130	4130	4130	0
175	20240718	165600	204223660	4130	4130	4130	4130	0
176	20240718	165500	204223660	4130	4130	4130	4130	0
177	20240718	165400	204223660	4130	4130	4130	4130	0
178	20240718	165300	204223660	4130	4130	4130	4130	0
179	20240718	165200	204223660	4130	4130	4130	4130	0
180	20240718	165100	204223660	4130	4130	4130	4130	0
181	20240718	165000	204223660	4130	4130	4130	4130	0
182	20240718	164900	204223660	4130	4130	4130	4130	624
183	20240718	164800	204223660	4130	4130	4130	4130	0
184	20240718	164700	204223660	4130	4130	4130	4130	0
185	20240718	164600	204223660	4130	4130	4130	4130	0
186	20240718	164500	204223660	4130	4130	4130	4130	0
187	20240718	164400	204223660	4130	4130	4130	4130	0
188	20240718	164300	204223660	4130	4130	4130	4130	0
189	20240718	164200	204223660	4130	4130	4130	4130	0
190	20240718	164100	204223660	4130	4130	4130	4130	0
191	20240718	164000	204223660	4130	4130	4130	4130	0
192	20240718	163900	204223660	4130	4130	4130	4130	0
193	20240718	163800	204223660	4130	4130	4130	4130	0
194	20240718	163700	204223660	4130	4130	4130	4130	0
195	20240718	163600	204223660	4130	4130	4130	4130	0
196	20240718	163500	204223660	4130	4130	4130	4130	0
197	20240718	163400	204223660	4130	4130	4130	4130	0
198	20240718	163300	204223660	4130	4130	4130	4130	0
199	20240718	163200	204223660	4130	4130	4130	4130	0
200	20240718	163100	204223660	4130	4130	4130	4130	0
201	20240718	163000	204223660	4130	4130	4130	4130	0
202	20240718	162900	204223660	4130	4130	4130	4130	0
203	20240718	162800	204223660	4130	4130	4130	4130	0
204	20240718	162700	204223660	4130	4130	4130	4130	0
205	20240718	162600	204223660	4130	4130	4130	4130	0
206	20240718	162500	204223660	4130	4130	4130	4130	0
207	20240718	162400	204223660	4130	4130	4130	4130	0
208	20240718	162300	204223660	4130	4130	4130	4130	0
209	20240718	162200	204223660	4130	4130	4130	4130	0
210	20240718	162100	204223660	4130	4130	4130	4130	0
211	20240718	162000	204223660	4130	4130	4130	4130	0
212	20240718	161900	204223660	4130	4130	4130	4130	624
213	20240718	161800	204223660	4130	4130	4130	4130	0
214	20240718	161700	204223660	4130	4130	4130	4130	0
215	20240718	161600	204223660	4130	4130	4130	4130	0
216	20240718	161500	204223660	4130	4130	4130	4130	0
217	20240718	161400	204223660	4130	4130	4130	4130	0
218	20240718	161300	204223660	4130	4130	4130	4130	0
219	20240718	161200	204223660	4130	4130	4130	4130	0
220	20240718	161100	204223660	4130	4130	4130	4130	0
221	20240718	161000	204223660	4130	4130	4130	4130	0
222	20240718	160900	204223660	4130	4130	4130	4130	0
223	20240718	160800	204223660	4130	4130	4130	4130	0
224	20240718	160700	204223660	4130	4130	4130	4130	0
225	20240718	160600	204223660	4130	4130	4130	4130	0
226	20240718	160500	204223660	4130	4130	4130	4130	0
227	20240718	160400	204223660	4130	4130	4130	4130	0
228	20240718	160300	204223660	4130	4130	4130	4130	0
229	20240718	160200	204223660	4130	4130	4130	4130	0
230	20240718	160100	204223660	4130	4130	4130	4130	0
231	20240718	160000	204223660	4130	4130	4130	4130	0
232	20240718	155900	204223660	4130	4130	4130	4130	0
233	20240718	155800	204223660	4130	4130	4130	4130	0
234	20240718	155700	204223660	4130	4130	4130	4130	0
235	20240718	155600	204223660	4130	4130	4130	4130	0
236	20240718	155500	204223660	4130	4130	4130	4130	0
237	20240718	155400	204223660	4130	4130	4130	4130	0
238	20240718	155300	204223660	4130	4130	4130	4130	0
239	20240718	155200	204223660	4130	4130	4130	4130	0
240	20240718	155100	204223660	4130	4130	4130	4130	0
241	20240718	155000	204223660	4130	4130	4130	4130	0
242	20240718	154900	204223660	4130	4130	4130	4130	624
243	20240718	154800	204223660	4130	4130	4130	4130	0
244	20240718	154700	204223660	4130	4130	4130	4130	0
245	20240718	154600	204223660	4130	4130	4130	4130	0
246	20240718	154500	204223660	4130	4130	4130	4130	0
247	20240718	154400	204223660	4130	4130	4130	4130	0
248	20240718	154300	204223660	4130	4130	4130	4130	0
249	20240718	154200	204223660	4130	4130	4130	4130	0
250	20240718	154100	204223660	4130	4130	4130	4130	0
251	20240718	154000	204223660	4130	4130	4130	4130	0
252	20240718	153900	204223660	4130	4130	4130	4130	0
253	20240718	153800	204223660	4130	4130	4130	4130	0
254	20240718	153700	204223660	4130	4130	4130	4130	0
255	20240718	153600	204223660	4130	4130	4130	4130	0
256	20240718	153500	204223660	4130	4130	4130	4130	0
257	20240718	153400	204223660	4130	4130	4130	4130	0
258	20240718	153300	204223660	4130	4130	4130	4130	0
259	20240718	153200	204223660	4130	4130	4130	4130	0
260	20240718	153100	204223660	4130	4130	4130	4130	0
261	20240718	153000	204223660	4130	4130	4130	4130	624
262	20240718	152900	201646540	4160	4160	4160	4160	0
263	20240718	152800	201646540	4160	4160	4160	4160	0
264	20240718	152700	201646540	4160	4160	4160	4160	0
265	20240718	152600	201646540	4160	4160	4160	4160	0
266	20240718	152500	201646540	4160	4160	4160	4160	0
267	20240718	152400	201646540	4160	4160	4160	4160	0
268	20240718	152300	201646540	4160	4160	4160	4160	0
269	20240718	152200	201646540	4160	4160	4160	4160	0
270	20240718	152100	201646540	4160	4160	4160	4160	0
271	20240718	152000	201646540	4160	4160	4160	4160	0
272	20240718	151900	201646540	4160	4160	4160	4160	1
273	20240718	151800	201642380	4135	4135	4135	4135	0
274	20240718	151700	201642380	4135	4135	4135	4135	0
275	20240718	151600	201642380	4135	4135	4135	4135	8
276	20240718	151500	201609300	4130	4140	4140	4130	500
277	20240718	151400	199543480	4155	4155	4155	4155	0
278	20240718	151300	199543480	4155	4155	4155	4155	0
279	20240718	151200	199543480	4155	4155	4155	4155	0
280	20240718	151100	199543480	4155	4155	4155	4155	1
281	20240718	151000	199539325	4135	4135	4135	4135	0
282	20240718	150900	199539325	4135	4135	4135	4135	0
283	20240718	150800	199539325	4135	4135	4135	4135	1
284	20240718	150700	199535190	4135	4135	4135	4135	0
285	20240718	150600	199535190	4135	4135	4135	4135	0
286	20240718	150500	199535190	4135	4135	4135	4135	0
287	20240718	150400	199535190	4135	4135	4135	4135	0
288	20240718	150300	199535190	4135	4135	4135	4135	0
289	20240718	150200	199535190	4135	4135	4135	4135	0
290	20240718	150100	199535190	4135	4135	4135	4135	0
291	20240718	150000	199535190	4135	4135	4135	4135	0
292	20240718	145900	199535190	4135	4135	4135	4135	0
293	20240718	145800	199535190	4135	4135	4135	4135	0
294	20240718	145700	199535190	4135	4135	4135	4135	1
295	20240718	145600	199531055	4135	4135	4135	4135	0
296	20240718	145500	199531055	4135	4135	4135	4135	0
297	20240718	145400	199531055	4135	4135	4135	4135	0
298	20240718	145300	199531055	4135	4135	4135	4135	0
299	20240718	145200	199531055	4135	4135	4135	4135	0
300	20240718	145100	199531055	4135	4135	4135	4135	0
301	20240718	145000	199531055	4135	4135	4135	4135	0
302	20240718	144900	199531055	4135	4135	4135	4135	0
303	20240718	144800	199531055	4135	4135	4135	4135	0
304	20240718	144700	199531055	4135	4135	4135	4135	0
305	20240718	144600	199531055	4135	4140	4140	4135	112
306	20240718	144500	199067380	4140	4140	4140	4140	80
307	20240718	144400	198736180	4150	4150	4150	4150	0
308	20240718	144300	198736180	4150	4150	4150	4150	0
309	20240718	144200	198736180	4150	4150	4150	4150	58
310	20240718	144100	198495480	4150	4150	4150	4150	320
311	20240718	144000	197167480	4150	4150	4150	4150	0
312	20240718	143900	197167480	4150	4150	4150	4150	0
313	20240718	143800	197167480	4150	4150	4150	4150	0
314	20240718	143700	197167480	4150	4150	4150	4150	0
315	20240718	143600	197167480	4150	4150	4150	4150	200
316	20240718	143500	196337480	4150	4150	4150	4150	0
317	20240718	143400	196337480	4150	4150	4150	4150	300
318	20240718	143300	195092480	4160	4160	4160	4160	0
319	20240718	143200	195092480	4160	4160	4160	4160	0
320	20240718	143100	195092480	4160	4160	4160	4160	0
321	20240718	143000	195092480	4160	4160	4160	4160	0
322	20240718	142900	195092480	4160	4160	4160	4160	1
323	20240718	142800	195088320	4150	4150	4150	4150	0
324	20240718	142700	195088320	4150	4150	4150	4150	0
325	20240718	142600	195088320	4150	4150	4150	4150	0
326	20240718	142500	195088320	4150	4150	4150	4150	1200
327	20240718	142400	190108320	4150	4150	4150	4150	0
328	20240718	142300	190108320	4150	4150	4150	4150	0
329	20240718	142200	190108320	4150	4150	4150	4150	0
330	20240718	142100	190108320	4150	4150	4150	4150	0
331	20240718	142000	190108320	4150	4150	4150	4150	0
332	20240718	141900	190108320	4150	4150	4150	4150	0
333	20240718	141800	190108320	4150	4150	4150	4150	0
334	20240718	141700	190108320	4150	4150	4150	4150	145
335	20240718	141600	189506570	4145	4145	4145	4145	72
336	20240718	141500	189208130	4145	4145	4145	4145	0
337	20240718	141400	189208130	4145	4145	4145	4145	0
338	20240718	141300	189208130	4145	4145	4145	4145	0
339	20240718	141200	189208130	4145	4145	4145	4145	0
340	20240718	141100	189208130	4145	4145	4145	4145	0
341	20240718	141000	189208130	4145	4145	4145	4145	88
342	20240718	140900	188843370	4145	4145	4145	4145	0
343	20240718	140800	188843370	4145	4145	4145	4145	0
344	20240718	140700	188843370	4145	4145	4145	4145	110
345	20240718	140600	188387420	4145	4145	4145	4145	105
346	20240718	140500	187952195	4145	4145	4145	4145	0
347	20240718	140400	187952195	4145	4145	4145	4145	96
348	20240718	140300	187554275	4145	4145	4145	4145	0
349	20240718	140200	187554275	4145	4145	4145	4145	213
350	20240718	140100	186671390	4145	4145	4145	4145	0
351	20240718	140000	186671390	4145	4145	4145	4145	0
352	20240718	135900	186671390	4145	4145	4145	4145	0
353	20240718	135800	186671390	4145	4145	4145	4145	0
354	20240718	135700	186671390	4145	4145	4145	4145	0
355	20240718	135600	186671390	4145	4145	4145	4145	89
356	20240718	135500	186302485	4145	4150	4150	4145	1364
357	20240718	135400	180641930	4150	4150	4150	4150	0
358	20240718	135300	180641930	4150	4150	4150	4150	0
359	20240718	135200	180641930	4150	4150	4150	4150	217
360	20240718	135100	179741380	4155	4155	4155	4155	1443
361	20240718	135000	173745715	4155	4160	4160	4155	1655
362	20240718	134900	166867775	4160	4160	4160	4160	0
363	20240718	134800	166867775	4160	4160	4160	4160	0
364	20240718	134700	166867775	4160	4160	4160	4160	0
365	20240718	134600	166867775	4160	4160	4160	4160	20
366	20240718	134500	166784575	4160	4160	4160	4160	0
367	20240718	134400	166784575	4160	4160	4160	4160	0
368	20240718	134300	166784575	4160	4160	4160	4160	0
369	20240718	134200	166784575	4160	4160	4160	4160	0
370	20240718	134100	166784575	4160	4160	4160	4160	187
371	20240718	134000	166006655	4160	4160	4160	4160	0
372	20240718	133900	166006655	4160	4160	4160	4160	5000
373	20240718	133800	145206655	4170	4170	4170	4170	203
374	20240718	133700	144360145	4175	4175	4175	4175	0
375	20240718	133600	144360145	4175	4170	4175	4170	120
376	20240718	133500	143859645	4160	4160	4160	4160	5096
377	20240718	133400	122660285	4175	4175	4175	4175	0
378	20240718	133300	122660285	4175	4175	4175	4175	0
379	20240718	133200	122660285	4175	4175	4175	4175	0
380	20240718	133100	122660285	4175	4175	4175	4175	0
381	20240718	133000	122660285	4175	4175	4175	4175	0
382	20240718	132900	122660285	4175	4175	4175	4175	0
383	20240718	132800	122660285	4175	4175	4175	4175	3
384	20240718	132700	122647760	4175	4175	4175	4175	0
385	20240718	132600	122647760	4175	4175	4175	4175	300
386	20240718	132500	121395260	4175	4175	4175	4175	0
387	20240718	132400	121395260	4175	4160	4175	4160	201
388	20240718	132300	120559085	4160	4160	4160	4160	0
389	20240718	132200	120559085	4160	4160	4160	4160	0
390	20240718	132100	120559085	4160	4160	4160	4160	250
391	20240718	132000	119519085	4160	4160	4160	4160	0
392	20240718	131900	119519085	4160	4160	4160	4160	0
393	20240718	131800	119519085	4160	4160	4160	4160	0
394	20240718	131700	119519085	4160	4160	4160	4160	0
395	20240718	131600	119519085	4160	4160	4160	4160	1
396	20240718	131500	119514925	4180	4180	4180	4180	0
397	20240718	131400	119514925	4180	4180	4180	4180	0
398	20240718	131300	119514925	4180	4180	4180	4180	1
399	20240718	131200	119510745	4160	4160	4160	4160	0
400	20240718	131100	119510745	4160	4160	4160	4160	0
401	20240718	131000	119510745	4160	4160	4160	4160	0
402	20240718	130900	119510745	4160	4160	4160	4160	0
403	20240718	130800	119510745	4160	4160	4160	4160	0
404	20240718	130700	119510745	4160	4160	4160	4160	0
405	20240718	130600	119510745	4160	4160	4160	4160	0
406	20240718	130500	119510745	4160	4160	4160	4160	0
407	20240718	130400	119510745	4160	4160	4160	4160	0
408	20240718	130300	119510745	4160	4160	4160	4160	0
409	20240718	130200	119510745	4160	4160	4160	4160	0
410	20240718	130100	119510745	4160	4160	4160	4160	0
411	20240718	130000	119510745	4160	4160	4160	4160	0
412	20240718	125900	119510745	4160	4160	4160	4160	0
413	20240718	125800	119510745	4160	4160	4160	4160	500
414	20240718	125700	117430745	4160	4160	4160	4160	0
415	20240718	125600	117430745	4160	4160	4160	4160	500
416	20240718	125500	115350745	4160	4160	4160	4160	0
417	20240718	125400	115350745	4160	4160	4160	4160	0
418	20240718	125300	115350745	4160	4160	4160	4160	0
419	20240718	125200	115350745	4160	4160	4160	4160	0
420	20240718	125100	115350745	4160	4160	4160	4160	0
421	20240718	125000	115350745	4160	4160	4160	4160	0
422	20240718	124900	115350745	4160	4160	4160	4160	0
423	20240718	124800	115350745	4160	4160	4160	4160	0
424	20240718	124700	115350745	4160	4160	4160	4160	0
425	20240718	124600	115350745	4160	4160	4160	4160	0
426	20240718	124500	115350745	4160	4165	4165	4160	10
427	20240718	124400	115309135	4180	4180	4180	4180	0
428	20240718	124300	115309135	4180	4180	4180	4180	0
429	20240718	124200	115309135	4180	4180	4180	4180	0
430	20240718	124100	115309135	4180	4180	4180	4180	0
431	20240718	124000	115309135	4180	4180	4180	4180	0
432	20240718	123900	115309135	4180	4180	4180	4180	39
433	20240718	123800	115146115	4160	4180	4180	4160	736
434	20240718	123700	112084280	4180	4180	4185	4180	601
435	20240718	123600	109572095	4180	4180	4180	4180	0
436	20240718	123500	109572095	4180	4180	4180	4180	0
437	20240718	123400	109572095	4180	4180	4180	4180	0
438	20240718	123300	109572095	4180	4180	4180	4180	0
439	20240718	123200	109572095	4180	4180	4180	4180	0
440	20240718	123100	109572095	4180	4180	4180	4180	0
441	20240718	123000	109572095	4180	4180	4180	4180	1
442	20240718	122900	109567915	4165	4165	4165	4165	0
443	20240718	122800	109567915	4165	4165	4165	4165	0
444	20240718	122700	109567915	4165	4165	4165	4165	0
445	20240718	122600	109567915	4165	4165	4165	4165	0
446	20240718	122500	109567915	4165	4165	4165	4165	0
447	20240718	122400	109567915	4165	4165	4165	4165	0
448	20240718	122300	109567915	4165	4165	4165	4165	0
449	20240718	122200	109567915	4165	4165	4165	4165	331
450	20240718	122100	108189300	4165	4165	4165	4165	0
451	20240718	122000	108189300	4165	4165	4165	4165	0
452	20240718	121900	108189300	4165	4165	4165	4165	0
453	20240718	121800	108189300	4165	4165	4165	4165	0
454	20240718	121700	108189300	4165	4165	4165	4165	0
455	20240718	121600	108189300	4165	4165	4165	4165	0
456	20240718	121500	108189300	4165	4165	4165	4165	0
457	20240718	121400	108189300	4165	4165	4165	4165	300
458	20240718	121300	106939800	4165	4165	4165	4165	0
459	20240718	121200	106939800	4165	4165	4165	4165	0
460	20240718	121100	106939800	4165	4165	4165	4165	0
461	20240718	121000	106939800	4165	4165	4165	4165	0
462	20240718	120900	106939800	4165	4165	4165	4165	0
463	20240718	120800	106939800	4165	4165	4165	4165	0
464	20240718	120700	106939800	4165	4165	4165	4165	0
465	20240718	120600	106939800	4165	4165	4165	4165	0
466	20240718	120500	106939800	4165	4165	4165	4165	0
467	20240718	120400	106939800	4165	4165	4165	4165	0
468	20240718	120300	106939800	4165	4165	4165	4165	0
469	20240718	120200	106939800	4165	4165	4165	4165	0
470	20240718	120100	106939800	4165	4165	4165	4165	0
471	20240718	120000	106939800	4165	4165	4165	4165	0
472	20240718	115900	106939800	4165	4165	4165	4165	0
473	20240718	115800	106939800	4165	4165	4165	4165	636
474	20240718	115700	104290860	4165	4165	4165	4165	0
475	20240718	115600	104290860	4165	4165	4165	4165	0
476	20240718	115500	104290860	4165	4165	4165	4165	1
477	20240718	115400	104286695	4160	4160	4160	4160	0
478	20240718	115300	104286695	4160	4160	4160	4160	0
479	20240718	115200	104286695	4160	4160	4160	4160	0
480	20240718	115100	104286695	4160	4160	4160	4160	0
481	20240718	115000	104286695	4160	4160	4160	4160	0
482	20240718	114900	104286695	4160	4160	4160	4160	261
483	20240718	114800	103200935	4160	4160	4160	4160	0
484	20240718	114700	103200935	4160	4160	4160	4160	0
485	20240718	114600	103200935	4160	4160	4160	4160	799
486	20240718	114500	99877095	4155	4155	4155	4155	0
487	20240718	114400	99877095	4155	4155	4155	4155	0
488	20240718	114300	99877095	4155	4155	4155	4155	0
489	20240718	114200	99877095	4155	4155	4155	4155	0
490	20240718	114100	99877095	4155	4155	4155	4155	0
491	20240718	114000	99877095	4155	4155	4155	4155	0
492	20240718	113900	99877095	4155	4155	4155	4155	0
493	20240718	113800	99877095	4155	4155	4155	4155	0
494	20240718	113700	99877095	4155	4155	4155	4155	0
495	20240718	113600	99877095	4155	4155	4155	4155	0
496	20240718	113500	99877095	4155	4155	4155	4155	0
497	20240718	113400	99877095	4155	4155	4155	4155	0
498	20240718	113300	99877095	4155	4155	4155	4155	0
499	20240718	113200	99877095	4155	4155	4155	4155	0
500	20240718	113100	99877095	4155	4155	4155	4155	704
501	20240718	113000	96951975	4160	4160	4160	4160	131
502	20240718	112900	96407015	4165	4165	4165	4165	56
503	20240718	112800	96173775	4175	4175	4175	4175	2
504	20240718	112700	96165425	4185	4185	4185	4185	227
505	20240718	112600	95215430	4185	4185	4185	4185	308
506	20240718	112500	93926450	4160	4160	4160	4160	0
507	20240718	112400	93926450	4160	4160	4160	4160	700
508	20240718	112300	91014450	4190	4190	4190	4190	0
509	20240718	112200	91014450	4190	4190	4190	4190	0
510	20240718	112100	91014450	4190	4190	4190	4190	3
511	20240718	112000	91001880	4190	4190	4190	4190	0
512	20240718	111900	91001880	4190	4190	4190	4190	0
513	20240718	111800	91001880	4190	4190	4190	4190	0
514	20240718	111700	91001880	4190	4190	4190	4190	252
515	20240718	111600	89946000	4190	4190	4190	4190	48
516	20240718	111500	89744880	4190	4190	4190	4190	0
517	20240718	111400	89744880	4190	4190	4190	4190	0
518	20240718	111300	89744880	4190	4190	4190	4190	0
519	20240718	111200	89744880	4190	4190	4190	4190	652
520	20240718	111100	87013000	4185	4185	4185	4185	249
521	20240718	111000	85970935	4190	4190	4190	4190	0
522	20240718	110900	85970935	4190	4190	4190	4190	0
523	20240718	110800	85970935	4190	4190	4190	4190	2
524	20240718	110700	85962555	4190	4190	4190	4190	0
525	20240718	110600	85962555	4190	4185	4190	4185	300
526	20240718	110500	84705845	4190	4190	4190	4190	0
527	20240718	110400	84705845	4190	4190	4190	4190	0
528	20240718	110300	84705845	4190	4190	4190	4190	0
529	20240718	110200	84705845	4190	4190	4190	4190	0
530	20240718	110100	84705845	4190	4190	4190	4190	0
531	20240718	110000	84705845	4190	4190	4190	4190	0
532	20240718	105900	84705845	4190	4190	4190	4190	1
533	20240718	105800	84701655	4160	4160	4160	4160	0
534	20240718	105700	84701655	4160	4160	4160	4160	0
535	20240718	105600	84701655	4160	4160	4160	4160	0
536	20240718	105500	84701655	4160	4160	4160	4160	1
537	20240718	105400	84697495	4165	4165	4165	4165	0
538	20240718	105300	84697495	4165	4165	4165	4165	0
539	20240718	105200	84697495	4165	4165	4165	4165	1
540	20240718	105100	84693330	4160	4160	4160	4160	0
541	20240718	105000	84693330	4160	4160	4160	4160	0
542	20240718	104900	84693330	4160	4185	4185	4160	1782
543	20240718	104800	77279525	4185	4185	4185	4185	0
544	20240718	104700	77279525	4185	4185	4185	4185	0
545	20240718	104600	77279525	4185	4185	4185	4185	338
546	20240718	104500	75864995	4185	4185	4185	4185	0
547	20240718	104400	75864995	4185	4185	4185	4185	0
548	20240718	104300	75864995	4185	4185	4185	4185	0
549	20240718	104200	75864995	4185	4185	4185	4185	0
550	20240718	104100	75864995	4185	4185	4185	4185	0
551	20240718	104000	75864995	4185	4185	4185	4185	0
552	20240718	103900	75864995	4185	4185	4185	4185	0
553	20240718	103800	75864995	4185	4185	4185	4185	2
554	20240718	103700	75856625	4185	4185	4185	4185	15
555	20240718	103600	75793850	4185	4185	4185	4185	300
556	20240718	103500	74538350	4185	4185	4185	4185	0
557	20240718	103400	74538350	4185	4185	4185	4185	0
558	20240718	103300	74538350	4185	4185	4185	4185	30
559	20240718	103200	74412800	4185	4185	4185	4185	1
560	20240718	103100	74408615	4185	4185	4185	4185	0
561	20240718	103000	74408615	4185	4185	4185	4185	1
562	20240718	102900	74404430	4185	4185	4185	4185	0
563	20240718	102800	74404430	4185	4185	4185	4185	10
564	20240718	102700	74362580	4180	4180	4180	4180	0
565	20240718	102600	74362580	4180	4180	4180	4180	340
566	20240718	102500	72941380	4180	4180	4180	4180	100
567	20240718	102400	72523380	4175	4175	4175	4175	0
568	20240718	102300	72523380	4175	4175	4175	4175	0
569	20240718	102200	72523380	4175	4175	4175	4175	0
570	20240718	102100	72523380	4175	4175	4175	4175	0
571	20240718	102000	72523380	4175	4180	4180	4175	400
572	20240718	101900	70852880	4175	4175	4175	4175	0
573	20240718	101800	70852880	4175	4175	4175	4175	0
574	20240718	101700	70852880	4175	4175	4175	4175	0
575	20240718	101600	70852880	4175	4175	4175	4175	0
576	20240718	101500	70852880	4175	4175	4175	4175	19
577	20240718	101400	70773555	4180	4180	4180	4180	0
578	20240718	101300	70773555	4180	4180	4180	4180	0
579	20240718	101200	70773555	4180	4180	4180	4180	0
580	20240718	101100	70773555	4180	4180	4180	4180	80
581	20240718	101000	70439155	4180	4180	4180	4180	0
582	20240718	100900	70439155	4180	4180	4180	4180	10
583	20240718	100800	70397355	4180	4180	4180	4180	100
584	20240718	100700	69979355	4180	4180	4180	4180	113
585	20240718	100600	69507015	4180	4180	4180	4180	0
586	20240718	100500	69507015	4180	4180	4180	4180	0
587	20240718	100400	69507015	4180	4180	4180	4180	0
588	20240718	100300	69507015	4180	4180	4180	4180	0
589	20240718	100200	69507015	4180	4185	4185	4180	110
590	20240718	100100	69047210	4185	4185	4185	4185	0
591	20240718	100000	69047210	4185	4185	4185	4185	0
592	20240718	095900	69047210	4185	4185	4185	4185	0
593	20240718	095800	69047210	4185	4185	4185	4185	302
594	20240718	095700	67783340	4190	4190	4190	4190	1
595	20240718	095600	67779150	4185	4185	4185	4185	5
596	20240718	095500	67758225	4185	4185	4185	4185	0
597	20240718	095400	67758225	4185	4185	4185	4185	0
598	20240718	095300	67758225	4185	4185	4185	4185	0
599	20240718	095200	67758225	4185	4185	4185	4185	1
600	20240718	095100	67754040	4180	4180	4180	4180	0
601	20240718	095000	67754040	4180	4180	4180	4180	0
602	20240718	094900	67754040	4180	4180	4180	4180	100
603	20240718	094800	67336040	4180	4180	4180	4180	0
604	20240718	094700	67336040	4180	4180	4180	4180	200
605	20240718	094600	66500040	4180	4180	4180	4180	0
606	20240718	094500	66500040	4180	4180	4180	4180	0
607	20240718	094400	66500040	4180	4180	4180	4180	250
608	20240718	094300	65455040	4180	4180	4180	4180	0
609	20240718	094200	65455040	4180	4180	4180	4180	0
610	20240718	094100	65455040	4180	4180	4180	4180	0
611	20240718	094000	65455040	4180	4180	4180	4180	330
612	20240718	093900	64075640	4180	4180	4180	4180	134
613	20240718	093800	63515520	4185	4185	4185	4185	51
614	20240718	093700	63302085	4175	4175	4175	4175	0
615	20240718	093600	63302085	4175	4175	4175	4175	0
616	20240718	093500	63302085	4175	4175	4175	4175	0
617	20240718	093400	63302085	4175	4175	4175	4175	0
618	20240718	093300	63302085	4175	4175	4175	4175	0
619	20240718	093200	63302085	4175	4175	4175	4175	0
620	20240718	093100	63302085	4175	4175	4175	4175	0
621	20240718	093000	63302085	4175	4175	4175	4175	0
622	20240718	092900	63302085	4175	4175	4175	4175	0
623	20240718	092800	63302085	4175	4175	4175	4175	1
624	20240718	092700	63297910	4170	4170	4170	4170	107
625	20240718	092600	62851720	4170	4170	4170	4170	3
626	20240718	092500	62839210	4170	4170	4170	4170	0
627	20240718	092400	62839210	4170	4170	4170	4170	150
628	20240718	092300	62213710	4165	4165	4165	4165	0
629	20240718	092200	62213710	4165	4180	4180	4165	204
630	20240718	092100	61363930	4180	4180	4180	4180	92
631	20240718	092000	60979370	4180	4180	4180	4180	0
632	20240718	091900	60979370	4180	4170	4180	4170	1020
633	20240718	091800	56715920	4165	4165	4165	4165	0
634	20240718	091700	56715920	4165	4165	4165	4165	177
635	20240718	091600	55978715	4155	4155	4155	4155	502
636	20240718	091500	53892905	4155	4155	4155	4155	0
637	20240718	091400	53892905	4155	4155	4155	4155	680
638	20240718	091300	51067505	4155	4155	4155	4155	51
639	20240718	091200	50855600	4160	4160	4160	4160	60
640	20240718	091100	50606000	4155	4155	4155	4155	0
641	20240718	091000	50606000	4155	4155	4155	4155	0
642	20240718	090900	50606000	4155	4155	4155	4155	10
643	20240718	090800	50564450	4150	4150	4150	4150	0
644	20240718	090700	50564450	4150	4150	4150	4150	4
645	20240718	090600	50547850	4150	4155	4155	4150	1000
646	20240718	090500	46397800	4155	4145	4195	4145	124
647	20240718	090400	45881360	4115	4120	4120	4115	2
648	20240718	090300	45873125	4150	4120	4150	4115	142
649	20240718	090200	45288460	4120	4125	4125	4120	354
650	20240718	090100	43829385	4130	4195	4195	4130	2436
651	20240718	090000	33737015	4180	4230	4230	4180	8043