KissMeData/004720/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184200	234276870	5350	5350	5350	5350	3100
3	20240718	184100	234276870	5350	5350	5350	5350	0
4	20240718	184000	234276870	5350	5350	5350	5350	0
5	20240718	183900	234276870	5350	5350	5350	5350	0
6	20240718	183800	234276870	5350	5350	5350	5350	0
7	20240718	183700	234276870	5350	5350	5350	5350	0
8	20240718	183600	234276870	5350	5350	5350	5350	0
9	20240718	183500	234276870	5350	5350	5350	5350	0
10	20240718	183400	234276870	5350	5350	5350	5350	0
11	20240718	183300	234276870	5350	5350	5350	5350	0
12	20240718	183200	234276870	5350	5350	5350	5350	0
13	20240718	183100	234276870	5350	5350	5350	5350	0
14	20240718	183000	234276870	5350	5350	5350	5350	0
15	20240718	182900	234276870	5350	5350	5350	5350	0
16	20240718	182800	234276870	5350	5350	5350	5350	0
17	20240718	182700	234276870	5350	5350	5350	5350	0
18	20240718	182600	234276870	5350	5350	5350	5350	0
19	20240718	182500	234276870	5350	5350	5350	5350	0
20	20240718	182400	234276870	5350	5350	5350	5350	0
21	20240718	182300	234276870	5350	5350	5350	5350	0
22	20240718	182200	234276870	5350	5350	5350	5350	0
23	20240718	182100	234276870	5350	5350	5350	5350	0
24	20240718	182000	234276870	5350	5350	5350	5350	0
25	20240718	181900	234276870	5350	5350	5350	5350	0
26	20240718	181800	234276870	5350	5350	5350	5350	0
27	20240718	181700	234276870	5350	5350	5350	5350	0
28	20240718	181600	234276870	5350	5350	5350	5350	0
29	20240718	181500	234276870	5350	5350	5350	5350	0
30	20240718	181400	234276870	5350	5350	5350	5350	0
31	20240718	181300	234276870	5350	5350	5350	5350	0
32	20240718	181200	234276870	5350	5350	5350	5350	3100
33	20240718	181100	234276870	5350	5350	5350	5350	0
34	20240718	181000	234276870	5350	5350	5350	5350	0
35	20240718	180900	234276870	5350	5350	5350	5350	0
36	20240718	180800	234276870	5350	5350	5350	5350	0
37	20240718	180700	234276870	5350	5350	5350	5350	0
38	20240718	180600	234276870	5350	5350	5350	5350	0
39	20240718	180500	234276870	5350	5350	5350	5350	0
40	20240718	180400	234276870	5350	5350	5350	5350	0
41	20240718	180300	234276870	5350	5350	5350	5350	0
42	20240718	180200	234276870	5350	5350	5350	5350	0
43	20240718	180100	234276870	5350	5350	5350	5350	0
44	20240718	180000	234276870	5350	5350	5350	5350	0
45	20240718	175900	234276870	5350	5350	5350	5350	0
46	20240718	175800	234276870	5350	5350	5350	5350	0
47	20240718	175700	234276870	5350	5350	5350	5350	0
48	20240718	175600	234276870	5350	5350	5350	5350	0
49	20240718	175500	234276870	5350	5350	5350	5350	0
50	20240718	175400	234276870	5350	5350	5350	5350	0
51	20240718	175300	234276870	5350	5350	5350	5350	0
52	20240718	175200	234276870	5350	5350	5350	5350	0
53	20240718	175100	234276870	5350	5350	5350	5350	0
54	20240718	175000	234276870	5350	5350	5350	5350	0
55	20240718	174900	234276870	5350	5350	5350	5350	0
56	20240718	174800	234276870	5350	5350	5350	5350	0
57	20240718	174700	234276870	5350	5350	5350	5350	0
58	20240718	174600	234276870	5350	5350	5350	5350	0
59	20240718	174500	234276870	5350	5350	5350	5350	0
60	20240718	174400	234276870	5350	5350	5350	5350	0
61	20240718	174300	234276870	5350	5350	5350	5350	0
62	20240718	174200	234276870	5350	5350	5350	5350	3100
63	20240718	174100	234276870	5350	5350	5350	5350	0
64	20240718	174000	234276870	5350	5350	5350	5350	0
65	20240718	173900	234276870	5350	5350	5350	5350	0
66	20240718	173800	234276870	5350	5350	5350	5350	0
67	20240718	173700	234276870	5350	5350	5350	5350	0
68	20240718	173600	234276870	5350	5350	5350	5350	0
69	20240718	173500	234276870	5350	5350	5350	5350	0
70	20240718	173400	234276870	5350	5350	5350	5350	0
71	20240718	173300	234276870	5350	5350	5350	5350	0
72	20240718	173200	234276870	5350	5350	5350	5350	0
73	20240718	173100	234276870	5350	5350	5350	5350	0
74	20240718	173000	234276870	5350	5350	5350	5350	0
75	20240718	172900	234276870	5350	5350	5350	5350	0
76	20240718	172800	234276870	5350	5350	5350	5350	0
77	20240718	172700	234276870	5350	5350	5350	5350	0
78	20240718	172600	234276870	5350	5350	5350	5350	0
79	20240718	172500	234276870	5350	5350	5350	5350	0
80	20240718	172400	234276870	5350	5350	5350	5350	0
81	20240718	172300	234276870	5350	5350	5350	5350	0
82	20240718	172200	234276870	5350	5350	5350	5350	0
83	20240718	172100	234276870	5350	5350	5350	5350	0
84	20240718	172000	234276870	5350	5350	5350	5350	0
85	20240718	171900	234276870	5350	5350	5350	5350	0
86	20240718	171800	234276870	5350	5350	5350	5350	0
87	20240718	171700	234276870	5350	5350	5350	5350	0
88	20240718	171600	234276870	5350	5350	5350	5350	0
89	20240718	171500	234276870	5350	5350	5350	5350	0
90	20240718	171400	234276870	5350	5350	5350	5350	0
91	20240718	171300	234276870	5350	5350	5350	5350	0
92	20240718	171200	234276870	5350	5350	5350	5350	3100
93	20240718	171100	234276870	5350	5350	5350	5350	0
94	20240718	171000	234276870	5350	5350	5350	5350	0
95	20240718	170900	234276870	5350	5350	5350	5350	0
96	20240718	170800	234276870	5350	5350	5350	5350	0
97	20240718	170700	234276870	5350	5350	5350	5350	0
98	20240718	170600	234276870	5350	5350	5350	5350	0
99	20240718	170500	234276870	5350	5350	5350	5350	0
100	20240718	170400	234276870	5350	5350	5350	5350	0
101	20240718	170300	234276870	5350	5350	5350	5350	0
102	20240718	170200	234276870	5350	5350	5350	5350	0
103	20240718	170100	234276870	5350	5350	5350	5350	0
104	20240718	170000	234276870	5350	5350	5350	5350	0
105	20240718	165900	234276870	5350	5350	5350	5350	0
106	20240718	165800	234276870	5350	5350	5350	5350	0
107	20240718	165700	234276870	5350	5350	5350	5350	0
108	20240718	165600	234276870	5350	5350	5350	5350	0
109	20240718	165500	234276870	5350	5350	5350	5350	0
110	20240718	165400	234276870	5350	5350	5350	5350	0
111	20240718	165300	234276870	5350	5350	5350	5350	0
112	20240718	165200	234276870	5350	5350	5350	5350	0
113	20240718	165100	234276870	5350	5350	5350	5350	0
114	20240718	165000	234276870	5350	5350	5350	5350	0
115	20240718	164900	234276870	5350	5350	5350	5350	0
116	20240718	164800	234276870	5350	5350	5350	5350	0
117	20240718	164700	234276870	5350	5350	5350	5350	0
118	20240718	164600	234276870	5350	5350	5350	5350	0
119	20240718	164500	234276870	5350	5350	5350	5350	0
120	20240718	164400	234276870	5350	5350	5350	5350	0
121	20240718	164300	234276870	5350	5350	5350	5350	0
122	20240718	164200	234276870	5350	5350	5350	5350	3100
123	20240718	164100	234276870	5350	5350	5350	5350	0
124	20240718	164000	234276870	5350	5350	5350	5350	0
125	20240718	163900	234276870	5350	5350	5350	5350	0
126	20240718	163800	234276870	5350	5350	5350	5350	0
127	20240718	163700	234276870	5350	5350	5350	5350	0
128	20240718	163600	234276870	5350	5350	5350	5350	0
129	20240718	163500	234276870	5350	5350	5350	5350	0
130	20240718	163400	234276870	5350	5350	5350	5350	0
131	20240718	163300	234276870	5350	5350	5350	5350	0
132	20240718	163200	234276870	5350	5350	5350	5350	0
133	20240718	163100	234276870	5350	5350	5350	5350	0
134	20240718	163000	234276870	5350	5350	5350	5350	0
135	20240718	162900	234276870	5350	5350	5350	5350	0
136	20240718	162800	234276870	5350	5350	5350	5350	0
137	20240718	162700	234276870	5350	5350	5350	5350	0
138	20240718	162600	234276870	5350	5350	5350	5350	0
139	20240718	162500	234276870	5350	5350	5350	5350	0
140	20240718	162400	234276870	5350	5350	5350	5350	0
141	20240718	162300	234276870	5350	5350	5350	5350	0
142	20240718	162200	234276870	5350	5350	5350	5350	0
143	20240718	162100	234276870	5350	5350	5350	5350	0
144	20240718	162000	234276870	5350	5350	5350	5350	0
145	20240718	161900	234276870	5350	5350	5350	5350	0
146	20240718	161800	234276870	5350	5350	5350	5350	0
147	20240718	161700	234276870	5350	5350	5350	5350	0
148	20240718	161600	234276870	5350	5350	5350	5350	0
149	20240718	161500	234276870	5350	5350	5350	5350	0
150	20240718	161400	234276870	5350	5350	5350	5350	0
151	20240718	161300	234276870	5350	5350	5350	5350	0
152	20240718	161200	234276870	5350	5350	5350	5350	3100
153	20240718	161100	234276870	5350	5350	5350	5350	0
154	20240718	161000	234276870	5350	5350	5350	5350	0
155	20240718	160900	234276870	5350	5350	5350	5350	0
156	20240718	160800	234276870	5350	5350	5350	5350	0
157	20240718	160700	234276870	5350	5350	5350	5350	0
158	20240718	160600	234276870	5350	5350	5350	5350	0
159	20240718	160500	234276870	5350	5350	5350	5350	0
160	20240718	160400	234276870	5350	5350	5350	5350	0
161	20240718	160300	234276870	5350	5350	5350	5350	0
162	20240718	160200	234276870	5350	5350	5350	5350	0
163	20240718	160100	234276870	5350	5350	5350	5350	0
164	20240718	160000	234276870	5350	5350	5350	5350	0
165	20240718	155900	234276870	5350	5350	5350	5350	0
166	20240718	155800	234276870	5350	5350	5350	5350	0
167	20240718	155700	234276870	5350	5350	5350	5350	0
168	20240718	155600	234276870	5350	5350	5350	5350	0
169	20240718	155500	234276870	5350	5350	5350	5350	0
170	20240718	155400	234276870	5350	5350	5350	5350	0
171	20240718	155300	234276870	5350	5350	5350	5350	0
172	20240718	155200	234276870	5350	5350	5350	5350	0
173	20240718	155100	234276870	5350	5350	5350	5350	0
174	20240718	155000	234276870	5350	5350	5350	5350	0
175	20240718	154900	234276870	5350	5350	5350	5350	0
176	20240718	154800	234276870	5350	5350	5350	5350	0
177	20240718	154700	234276870	5350	5350	5350	5350	0
178	20240718	154600	234276870	5350	5350	5350	5350	0
179	20240718	154500	234276870	5350	5350	5350	5350	0
180	20240718	154400	234276870	5350	5350	5350	5350	0
181	20240718	154300	234276870	5350	5350	5350	5350	0
182	20240718	154200	234276870	5350	5350	5350	5350	3100
183	20240718	154100	234276870	5350	5350	5350	5350	0
184	20240718	154000	234276870	5350	5350	5350	5350	0
185	20240718	153900	234276870	5350	5350	5350	5350	0
186	20240718	153800	234276870	5350	5350	5350	5350	0
187	20240718	153700	234276870	5350	5350	5350	5350	0
188	20240718	153600	234276870	5350	5350	5350	5350	0
189	20240718	153500	234276870	5350	5350	5350	5350	0
190	20240718	153400	234276870	5350	5350	5350	5350	0
191	20240718	153300	234276870	5350	5350	5350	5350	0
192	20240718	153200	234276870	5350	5350	5350	5350	0
193	20240718	153100	234276870	5350	5350	5350	5350	0
194	20240718	153000	234276870	5350	5350	5350	5350	3100
195	20240718	152900	217691870	5350	5350	5350	5350	0
196	20240718	152800	217691870	5350	5350	5350	5350	0
197	20240718	152700	217691870	5350	5350	5350	5350	0
198	20240718	152600	217691870	5350	5350	5350	5350	0
199	20240718	152500	217691870	5350	5350	5350	5350	0
200	20240718	152400	217691870	5350	5350	5350	5350	0
201	20240718	152300	217691870	5350	5350	5350	5350	0
202	20240718	152200	217691870	5350	5350	5350	5350	0
203	20240718	152100	217691870	5350	5350	5350	5350	0
204	20240718	152000	217691870	5350	5350	5350	5350	0
205	20240718	151900	217691870	5350	5320	5350	5310	3203
206	20240718	151800	200644120	5320	5320	5320	5320	500
207	20240718	151700	197984120	5320	5320	5320	5320	1000
208	20240718	151600	192664120	5330	5330	5330	5330	0
209	20240718	151500	192664120	5330	5330	5330	5330	15
210	20240718	151400	192584170	5350	5350	5350	5350	0
211	20240718	151300	192584170	5350	5350	5350	5350	0
212	20240718	151200	192584170	5350	5350	5350	5350	0
213	20240718	151100	192584170	5350	5350	5350	5350	1000
214	20240718	151000	187234170	5350	5350	5350	5350	0
215	20240718	150900	187234170	5350	5350	5350	5350	0
216	20240718	150800	187234170	5350	5350	5350	5350	0
217	20240718	150700	187234170	5350	5350	5350	5350	0
218	20240718	150600	187234170	5350	5350	5350	5350	382
219	20240718	150500	185190470	5340	5340	5340	5340	0
220	20240718	150400	185190470	5340	5340	5340	5340	0
221	20240718	150300	185190470	5340	5340	5340	5340	0
222	20240718	150200	185190470	5340	5340	5340	5340	60
223	20240718	150100	184870070	5340	5320	5340	5320	651
224	20240718	150000	181395590	5340	5340	5340	5340	100
225	20240718	145900	180861590	5340	5340	5340	5340	0
226	20240718	145800	180861590	5340	5340	5340	5340	0
227	20240718	145700	180861590	5340	5330	5340	5330	22
228	20240718	145600	180744320	5330	5330	5330	5330	0
229	20240718	145500	180744320	5330	5330	5330	5330	29
230	20240718	145400	180589750	5330	5330	5330	5330	0
231	20240718	145300	180589750	5330	5330	5330	5330	0
232	20240718	145200	180589750	5330	5330	5330	5330	2
233	20240718	145100	180579090	5320	5320	5320	5320	0
234	20240718	145000	180579090	5320	5320	5320	5320	0
235	20240718	144900	180579090	5320	5320	5320	5320	200
236	20240718	144800	179515090	5320	5320	5320	5320	0
237	20240718	144700	179515090	5320	5320	5320	5320	0
238	20240718	144600	179515090	5320	5330	5330	5320	400
239	20240718	144500	177386840	5330	5330	5330	5330	1
240	20240718	144400	177381510	5330	5330	5330	5330	100
241	20240718	144300	176848510	5330	5330	5330	5330	384
242	20240718	144200	174801790	5330	5330	5330	5330	0
243	20240718	144100	174801790	5330	5330	5330	5330	0
244	20240718	144000	174801790	5330	5330	5330	5330	3
245	20240718	143900	174785800	5330	5330	5330	5330	0
246	20240718	143800	174785800	5330	5330	5330	5330	0
247	20240718	143700	174785800	5330	5330	5330	5330	0
248	20240718	143600	174785800	5330	5330	5330	5330	0
249	20240718	143500	174785800	5330	5330	5330	5330	0
250	20240718	143400	174785800	5330	5330	5330	5330	43
251	20240718	143300	174556610	5330	5330	5330	5330	200
252	20240718	143200	173490610	5330	5330	5330	5330	90
253	20240718	143100	173010910	5340	5320	5340	5320	3
254	20240718	143000	172994930	5340	5340	5340	5340	0
255	20240718	142900	172994930	5340	5340	5340	5340	0
256	20240718	142800	172994930	5340	5340	5340	5340	0
257	20240718	142700	172994930	5340	5340	5340	5340	0
258	20240718	142600	172994930	5340	5340	5340	5340	0
259	20240718	142500	172994930	5340	5340	5340	5340	50
260	20240718	142400	172727930	5340	5340	5340	5340	0
261	20240718	142300	172727930	5340	5340	5340	5340	333
262	20240718	142200	170949710	5340	5320	5340	5320	31
263	20240718	142100	170784530	5320	5320	5320	5320	83
264	20240718	142000	170342970	5330	5330	5330	5330	0
265	20240718	141900	170342970	5330	5330	5330	5330	94
266	20240718	141800	169841950	5330	5330	5330	5330	0
267	20240718	141700	169841950	5330	5330	5330	5330	0
268	20240718	141600	169841950	5330	5330	5330	5330	0
269	20240718	141500	169841950	5330	5330	5330	5330	1
270	20240718	141400	169836620	5330	5330	5330	5330	40
271	20240718	141300	169623420	5330	5330	5330	5330	0
272	20240718	141200	169623420	5330	5330	5330	5330	0
273	20240718	141100	169623420	5330	5330	5330	5330	331
274	20240718	141000	167859190	5320	5320	5320	5320	1413
275	20240718	140900	160342030	5330	5330	5330	5330	0
276	20240718	140800	160342030	5330	5330	5330	5330	10
277	20240718	140700	160288730	5330	5330	5330	5330	250
278	20240718	140600	158956230	5320	5320	5320	5320	287
279	20240718	140500	157429390	5330	5330	5330	5330	5
280	20240718	140400	157402740	5330	5330	5330	5330	0
281	20240718	140300	157402740	5330	5330	5330	5330	14
282	20240718	140200	157328120	5330	5330	5330	5330	672
283	20240718	140100	153746360	5340	5340	5340	5340	4
284	20240718	140000	153725000	5340	5340	5340	5340	0
285	20240718	135900	153725000	5340	5340	5340	5340	0
286	20240718	135800	153725000	5340	5340	5340	5340	0
287	20240718	135700	153725000	5340	5340	5340	5340	0
288	20240718	135600	153725000	5340	5340	5340	5340	0
289	20240718	135500	153725000	5340	5340	5340	5340	0
290	20240718	135400	153725000	5340	5340	5340	5340	0
291	20240718	135300	153725000	5340	5340	5340	5340	0
292	20240718	135200	153725000	5340	5340	5340	5340	0
293	20240718	135100	153725000	5340	5340	5340	5340	0
294	20240718	135000	153725000	5340	5340	5340	5340	20
295	20240718	134900	153618200	5340	5340	5340	5340	28
296	20240718	134800	153468680	5330	5330	5330	5330	0
297	20240718	134700	153468680	5330	5330	5330	5330	80
298	20240718	134600	153042280	5340	5340	5340	5340	0
299	20240718	134500	153042280	5340	5340	5340	5340	0
300	20240718	134400	153042280	5340	5340	5340	5340	0
301	20240718	134300	153042280	5340	5340	5340	5340	414
302	20240718	134200	150831520	5340	5340	5340	5340	3
303	20240718	134100	150815500	5340	5340	5340	5340	2
304	20240718	134000	150804820	5330	5330	5330	5330	300
305	20240718	133900	149205820	5340	5340	5340	5340	2357
306	20240718	133800	136619440	5340	5340	5340	5340	0
307	20240718	133700	136619440	5340	5350	5350	5340	118
308	20240718	133600	135988900	5360	5360	5360	5360	0
309	20240718	133500	135988900	5360	5360	5360	5360	1
310	20240718	133400	135983540	5370	5370	5370	5370	0
311	20240718	133300	135983540	5370	5370	5370	5370	0
312	20240718	133200	135983540	5370	5370	5370	5370	0
313	20240718	133100	135983540	5370	5370	5370	5370	0
314	20240718	133000	135983540	5370	5350	5370	5350	211
315	20240718	132900	134854590	5350	5350	5350	5350	0
316	20240718	132800	134854590	5350	5350	5350	5350	344
317	20240718	132700	133014190	5370	5370	5370	5370	0
318	20240718	132600	133014190	5370	5370	5370	5370	0
319	20240718	132500	133014190	5370	5370	5370	5370	0
320	20240718	132400	133014190	5370	5370	5370	5370	0
321	20240718	132300	133014190	5370	5370	5370	5370	0
322	20240718	132200	133014190	5370	5370	5370	5370	2
323	20240718	132100	133003450	5350	5350	5350	5350	0
324	20240718	132000	133003450	5350	5350	5350	5350	0
325	20240718	131900	133003450	5350	5350	5350	5350	0
326	20240718	131800	133003450	5350	5350	5350	5350	10
327	20240718	131700	132949950	5350	5350	5350	5350	1059
328	20240718	131600	127284300	5350	5350	5350	5350	0
329	20240718	131500	127284300	5350	5350	5350	5350	122
330	20240718	131400	126631600	5360	5360	5360	5360	300
331	20240718	131300	125023600	5370	5370	5370	5370	0
332	20240718	131200	125023600	5370	5370	5370	5370	0
333	20240718	131100	125023600	5370	5370	5370	5370	100
334	20240718	131000	124486600	5370	5370	5370	5370	0
335	20240718	130900	124486600	5370	5370	5370	5370	6
336	20240718	130800	124454380	5370	5370	5370	5370	11
337	20240718	130700	124395310	5370	5370	5370	5370	0
338	20240718	130600	124395310	5370	5370	5370	5370	0
339	20240718	130500	124395310	5370	5370	5370	5370	0
340	20240718	130400	124395310	5370	5370	5370	5370	0
341	20240718	130300	124395310	5370	5370	5370	5370	0
342	20240718	130200	124395310	5370	5370	5370	5370	0
343	20240718	130100	124395310	5370	5370	5370	5370	0
344	20240718	130000	124395310	5370	5370	5370	5370	0
345	20240718	125900	124395310	5370	5370	5370	5370	0
346	20240718	125800	124395310	5370	5370	5370	5370	0
347	20240718	125700	124395310	5370	5370	5370	5370	0
348	20240718	125600	124395310	5370	5370	5370	5370	0
349	20240718	125500	124395310	5370	5370	5370	5370	0
350	20240718	125400	124395310	5370	5370	5370	5370	0
351	20240718	125300	124395310	5370	5370	5370	5370	0
352	20240718	125200	124395310	5370	5370	5370	5370	0
353	20240718	125100	124395310	5370	5370	5370	5370	2
354	20240718	125000	124384570	5350	5350	5350	5350	0
355	20240718	124900	124384570	5350	5350	5350	5350	0
356	20240718	124800	124384570	5350	5350	5350	5350	0
357	20240718	124700	124384570	5350	5350	5350	5350	0
358	20240718	124600	124384570	5350	5350	5350	5350	10
359	20240718	124500	124331070	5360	5360	5360	5360	905
360	20240718	124400	119480270	5360	5360	5360	5360	0
361	20240718	124300	119480270	5360	5360	5360	5360	100
362	20240718	124200	118944270	5370	5370	5370	5370	0
363	20240718	124100	118944270	5370	5370	5370	5370	0
364	20240718	124000	118944270	5370	5370	5370	5370	1
365	20240718	123900	118938900	5370	5370	5370	5370	0
366	20240718	123800	118938900	5370	5370	5370	5370	0
367	20240718	123700	118938900	5370	5370	5370	5370	3
368	20240718	123600	118922790	5360	5360	5360	5360	357
369	20240718	123500	117009270	5360	5360	5360	5360	0
370	20240718	123400	117009270	5360	5360	5360	5360	0
371	20240718	123300	117009270	5360	5360	5360	5360	0
372	20240718	123200	117009270	5360	5360	5360	5360	0
373	20240718	123100	117009270	5360	5360	5360	5360	81
374	20240718	123000	116575110	5360	5360	5360	5360	0
375	20240718	122900	116575110	5360	5360	5360	5360	0
376	20240718	122800	116575110	5360	5360	5360	5360	0
377	20240718	122700	116575110	5360	5360	5360	5360	0
378	20240718	122600	116575110	5360	5360	5360	5360	0
379	20240718	122500	116575110	5360	5360	5360	5360	0
380	20240718	122400	116575110	5360	5360	5360	5360	0
381	20240718	122300	116575110	5360	5360	5360	5360	0
382	20240718	122200	116575110	5360	5360	5360	5360	0
383	20240718	122100	116575110	5360	5360	5360	5360	0
384	20240718	122000	116575110	5360	5360	5360	5360	0
385	20240718	121900	116575110	5360	5360	5360	5360	0
386	20240718	121800	116575110	5360	5360	5360	5360	0
387	20240718	121700	116575110	5360	5360	5360	5360	0
388	20240718	121600	116575110	5360	5370	5370	5360	47
389	20240718	121500	116323180	5380	5380	5380	5380	0
390	20240718	121400	116323180	5380	5380	5380	5380	0
391	20240718	121300	116323180	5380	5380	5380	5380	0
392	20240718	121200	116323180	5380	5380	5380	5380	0
393	20240718	121100	116323180	5380	5380	5380	5380	2
394	20240718	121000	116312420	5380	5380	5380	5380	0
395	20240718	120900	116312420	5380	5370	5380	5370	74
396	20240718	120800	115915030	5380	5380	5380	5380	0
397	20240718	120700	115915030	5380	5380	5380	5380	0
398	20240718	120600	115915030	5380	5380	5380	5380	0
399	20240718	120500	115915030	5380	5380	5380	5380	0
400	20240718	120400	115915030	5380	5380	5380	5380	0
401	20240718	120300	115915030	5380	5380	5380	5380	0
402	20240718	120200	115915030	5380	5380	5380	5380	0
403	20240718	120100	115915030	5380	5380	5380	5380	0
404	20240718	120000	115915030	5380	5380	5380	5380	0
405	20240718	115900	115915030	5380	5380	5380	5380	0
406	20240718	115800	115915030	5380	5380	5380	5380	0
407	20240718	115700	115915030	5380	5380	5380	5380	0
408	20240718	115600	115915030	5380	5380	5380	5380	0
409	20240718	115500	115915030	5380	5380	5380	5380	0
410	20240718	115400	115915030	5380	5380	5380	5380	0
411	20240718	115300	115915030	5380	5380	5380	5380	0
412	20240718	115200	115915030	5380	5380	5380	5380	0
413	20240718	115100	115915030	5380	5380	5380	5380	0
414	20240718	115000	115915030	5380	5380	5380	5380	0
415	20240718	114900	115915030	5380	5380	5380	5380	0
416	20240718	114800	115915030	5380	5380	5380	5380	0
417	20240718	114700	115915030	5380	5380	5380	5380	0
418	20240718	114600	115915030	5380	5380	5380	5380	0
419	20240718	114500	115915030	5380	5380	5380	5380	0
420	20240718	114400	115915030	5380	5380	5380	5380	0
421	20240718	114300	115915030	5380	5380	5380	5380	2
422	20240718	114200	115904270	5350	5350	5350	5350	0
423	20240718	114100	115904270	5350	5360	5360	5350	167
424	20240718	114000	115010230	5380	5380	5380	5380	49
425	20240718	113900	114746610	5370	5370	5370	5370	0
426	20240718	113800	114746610	5370	5370	5370	5370	0
427	20240718	113700	114746610	5370	5370	5370	5370	0
428	20240718	113600	114746610	5370	5370	5370	5370	0
429	20240718	113500	114746610	5370	5370	5370	5370	0
430	20240718	113400	114746610	5370	5380	5380	5370	1357
431	20240718	113300	107459120	5390	5390	5390	5390	0
432	20240718	113200	107459120	5390	5390	5390	5390	0
433	20240718	113100	107459120	5390	5390	5390	5390	0
434	20240718	113000	107459120	5390	5390	5390	5390	3
435	20240718	112900	107442950	5380	5380	5380	5380	0
436	20240718	112800	107442950	5380	5380	5380	5380	0
437	20240718	112700	107442950	5380	5380	5380	5380	74
438	20240718	112600	107044830	5390	5390	5390	5390	0
439	20240718	112500	107044830	5390	5390	5390	5390	0
440	20240718	112400	107044830	5390	5390	5390	5390	0
441	20240718	112300	107044830	5390	5390	5390	5390	0
442	20240718	112200	107044830	5390	5390	5390	5390	0
443	20240718	112100	107044830	5390	5380	5390	5380	134
444	20240718	112000	106323860	5390	5390	5390	5390	0
445	20240718	111900	106323860	5390	5390	5390	5390	0
446	20240718	111800	106323860	5390	5390	5390	5390	0
447	20240718	111700	106323860	5390	5390	5390	5390	0
448	20240718	111600	106323860	5390	5390	5390	5390	0
449	20240718	111500	106323860	5390	5390	5390	5390	10
450	20240718	111400	106269960	5380	5380	5380	5380	55
451	20240718	111300	105974060	5390	5390	5390	5390	0
452	20240718	111200	105974060	5390	5390	5390	5390	0
453	20240718	111100	105974060	5390	5390	5390	5390	0
454	20240718	111000	105974060	5390	5390	5390	5390	0
455	20240718	110900	105974060	5390	5390	5390	5390	0
456	20240718	110800	105974060	5390	5390	5390	5390	60
457	20240718	110700	105650660	5390	5390	5390	5390	3
458	20240718	110600	105634490	5410	5410	5410	5410	0
459	20240718	110500	105634490	5410	5410	5410	5410	0
460	20240718	110400	105634490	5410	5410	5410	5410	0
461	20240718	110300	105634490	5410	5410	5410	5410	1
462	20240718	110200	105629080	5390	5390	5390	5390	0
463	20240718	110100	105629080	5390	5390	5390	5390	330
464	20240718	110000	103850380	5390	5390	5390	5390	10
465	20240718	105900	103796480	5390	5390	5390	5390	45
466	20240718	105800	103553930	5390	5390	5390	5390	0
467	20240718	105700	103553930	5390	5390	5390	5390	154
468	20240718	105600	102723870	5420	5420	5420	5420	0
469	20240718	105500	102723870	5420	5420	5420	5420	0
470	20240718	105400	102723870	5420	5420	5420	5420	0
471	20240718	105300	102723870	5420	5420	5420	5420	50
472	20240718	105200	102452870	5430	5430	5430	5430	50
473	20240718	105100	102181370	5430	5410	5430	5410	5003
474	20240718	105000	75064430	5400	5400	5400	5400	0
475	20240718	104900	75064430	5400	5400	5400	5400	0
476	20240718	104800	75064430	5400	5400	5400	5400	110
477	20240718	104700	74470430	5400	5400	5400	5400	0
478	20240718	104600	74470430	5400	5400	5400	5400	1
479	20240718	104500	74465030	5410	5410	5410	5410	0
480	20240718	104400	74465030	5410	5410	5410	5410	0
481	20240718	104300	74465030	5410	5410	5410	5410	0
482	20240718	104200	74465030	5410	5410	5410	5410	0
483	20240718	104100	74465030	5410	5410	5410	5410	0
484	20240718	104000	74465030	5410	5410	5410	5410	107
485	20240718	103900	73886160	5410	5400	5410	5400	382
486	20240718	103800	71820760	5390	5390	5390	5390	1111
487	20240718	103700	65832470	5390	5390	5390	5390	0
488	20240718	103600	65832470	5390	5390	5390	5390	0
489	20240718	103500	65832470	5390	5390	5390	5390	10
490	20240718	103400	65778570	5390	5390	5390	5390	0
491	20240718	103300	65778570	5390	5390	5390	5390	0
492	20240718	103200	65778570	5390	5390	5390	5390	0
493	20240718	103100	65778570	5390	5390	5390	5390	0
494	20240718	103000	65778570	5390	5390	5390	5390	3
495	20240718	102900	65762400	5390	5390	5390	5390	0
496	20240718	102800	65762400	5390	5390	5390	5390	0
497	20240718	102700	65762400	5390	5390	5390	5390	3
498	20240718	102600	65746230	5370	5370	5370	5370	0
499	20240718	102500	65746230	5370	5370	5370	5370	96
500	20240718	102400	65230710	5370	5370	5370	5370	7
501	20240718	102300	65193120	5370	5370	5370	5370	0
502	20240718	102200	65193120	5370	5370	5370	5370	150
503	20240718	102100	64387620	5390	5390	5390	5390	10
504	20240718	102000	64333720	5390	5390	5390	5390	0
505	20240718	101900	64333720	5390	5390	5390	5390	50
506	20240718	101800	64064220	5390	5390	5390	5390	0
507	20240718	101700	64064220	5390	5370	5390	5370	603
508	20240718	101600	60826050	5390	5390	5390	5390	0
509	20240718	101500	60826050	5390	5390	5390	5390	0
510	20240718	101400	60826050	5390	5390	5390	5390	5
511	20240718	101300	60799100	5370	5370	5370	5370	0
512	20240718	101200	60799100	5370	5370	5370	5370	38
513	20240718	101100	60595040	5370	5370	5370	5370	882
514	20240718	101000	55858700	5370	5370	5370	5370	10
515	20240718	100900	55805000	5370	5370	5370	5370	0
516	20240718	100800	55805000	5370	5370	5370	5370	1
517	20240718	100700	55799630	5370	5370	5370	5370	0
518	20240718	100600	55799630	5370	5370	5370	5370	1
519	20240718	100500	55794260	5340	5340	5340	5340	3
520	20240718	100400	55778240	5370	5340	5370	5340	3
521	20240718	100300	55762160	5350	5350	5350	5350	60
522	20240718	100200	55441160	5370	5370	5370	5370	0
523	20240718	100100	55441160	5370	5340	5370	5340	31
524	20240718	100000	55275230	5340	5390	5390	5340	1323
525	20240718	095900	48206490	5350	5350	5350	5350	0
526	20240718	095800	48206490	5350	5350	5350	5350	6
527	20240718	095700	48174390	5390	5390	5390	5390	0
528	20240718	095600	48174390	5390	5390	5390	5390	0
529	20240718	095500	48174390	5390	5390	5390	5390	0
530	20240718	095400	48174390	5390	5390	5390	5390	0
531	20240718	095300	48174390	5390	5390	5390	5390	10
532	20240718	095200	48120490	5390	5360	5390	5360	403
533	20240718	095100	45960380	5390	5390	5390	5390	2
534	20240718	095000	45949600	5400	5400	5400	5400	0
535	20240718	094900	45949600	5400	5400	5400	5400	0
536	20240718	094800	45949600	5400	5400	5400	5400	0
537	20240718	094700	45949600	5400	5360	5400	5350	98
538	20240718	094600	45423620	5370	5370	5370	5370	0
539	20240718	094500	45423620	5370	5370	5370	5370	0
540	20240718	094400	45423620	5370	5370	5370	5370	0
541	20240718	094300	45423620	5370	5370	5370	5370	0
542	20240718	094200	45423620	5370	5370	5370	5370	0
543	20240718	094100	45423620	5370	5370	5370	5370	0
544	20240718	094000	45423620	5370	5370	5370	5370	11
545	20240718	093900	45364550	5360	5350	5360	5350	278
546	20240718	093800	43875340	5350	5330	5350	5330	31
547	20240718	093700	43709890	5340	5340	5340	5340	0
548	20240718	093600	43709890	5340	5350	5350	5340	25
549	20240718	093500	43576290	5350	5350	5350	5350	0
550	20240718	093400	43576290	5350	5350	5350	5350	0
551	20240718	093300	43576290	5350	5350	5350	5350	3
552	20240718	093200	43560240	5350	5350	5350	5350	0
553	20240718	093100	43560240	5350	5350	5350	5350	10
554	20240718	093000	43506740	5350	5350	5350	5350	0
555	20240718	092900	43506740	5350	5350	5350	5350	17
556	20240718	092800	43415790	5350	5350	5350	5350	10
557	20240718	092700	43362290	5350	5350	5350	5350	10
558	20240718	092600	43308790	5360	5360	5360	5360	0
559	20240718	092500	43308790	5360	5360	5360	5360	20
560	20240718	092400	43201590	5360	5360	5360	5360	0
561	20240718	092300	43201590	5360	5360	5360	5360	0
562	20240718	092200	43201590	5360	5360	5360	5360	10
563	20240718	092100	43147990	5360	5360	5360	5360	1
564	20240718	092000	43142630	5360	5360	5360	5360	0
565	20240718	091900	43142630	5360	5340	5360	5340	663
566	20240718	091800	39602190	5360	5330	5360	5330	31
567	20240718	091700	39436590	5330	5330	5330	5330	0
568	20240718	091600	39436590	5330	5320	5330	5320	71
569	20240718	091500	39058170	5330	5330	5330	5330	0
570	20240718	091400	39058170	5330	5330	5330	5330	0
571	20240718	091300	39058170	5330	5330	5330	5330	2
572	20240718	091200	39047510	5310	5330	5360	5310	2041
573	20240718	091100	28189420	5330	5340	5340	5330	1089
574	20240718	091000	22381950	5350	5350	5350	5350	0
575	20240718	090900	22381950	5350	5350	5350	5350	0
576	20240718	090800	22381950	5350	5350	5350	5350	20
577	20240718	090700	22274950	5350	5350	5350	5350	0
578	20240718	090600	22274950	5350	5350	5350	5340	725
579	20240718	090500	18400920	5360	5400	5400	5360	68
580	20240718	090400	18036400	5360	5370	5370	5360	568
581	20240718	090300	14990570	5370	5370	5370	5370	0
582	20240718	090200	14990570	5370	5380	5380	5370	682
583	20240718	090100	11326630	5380	5390	5390	5380	274
584	20240718	090000	9851680	5400	5410	5420	5390	1820