KissMeData/078890/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	195800	269579430	5090	5090	5090	5090	1671
3	20240716	195700	269579430	5090	5090	5090	5090	0
4	20240716	195600	269579430	5090	5090	5090	5090	0
5	20240716	195500	269579430	5090	5090	5090	5090	0
6	20240716	195400	269579430	5090	5090	5090	5090	0
7	20240716	195300	269579430	5090	5090	5090	5090	0
8	20240716	195200	269579430	5090	5090	5090	5090	0
9	20240716	195100	269579430	5090	5090	5090	5090	0
10	20240716	195000	269579430	5090	5090	5090	5090	0
11	20240716	194900	269579430	5090	5090	5090	5090	0
12	20240716	194800	269579430	5090	5090	5090	5090	0
13	20240716	194700	269579430	5090	5090	5090	5090	0
14	20240716	194600	269579430	5090	5090	5090	5090	0
15	20240716	194500	269579430	5090	5090	5090	5090	0
16	20240716	194400	269579430	5090	5090	5090	5090	0
17	20240716	194300	269579430	5090	5090	5090	5090	0
18	20240716	194200	269579430	5090	5090	5090	5090	0
19	20240716	194100	269579430	5090	5090	5090	5090	0
20	20240716	194000	269579430	5090	5090	5090	5090	0
21	20240716	193900	269579430	5090	5090	5090	5090	0
22	20240716	193800	269579430	5090	5090	5090	5090	0
23	20240716	193700	269579430	5090	5090	5090	5090	0
24	20240716	193600	269579430	5090	5090	5090	5090	0
25	20240716	193500	269579430	5090	5090	5090	5090	0
26	20240716	193400	269579430	5090	5090	5090	5090	0
27	20240716	193300	269579430	5090	5090	5090	5090	0
28	20240716	193200	269579430	5090	5090	5090	5090	0
29	20240716	193100	269579430	5090	5090	5090	5090	0
30	20240716	193000	269579430	5090	5090	5090	5090	0
31	20240716	192900	269579430	5090	5090	5090	5090	0
32	20240716	192800	269579430	5090	5090	5090	5090	1671
33	20240716	192700	269579430	5090	5090	5090	5090	0
34	20240716	192600	269579430	5090	5090	5090	5090	0
35	20240716	192500	269579430	5090	5090	5090	5090	0
36	20240716	192400	269579430	5090	5090	5090	5090	0
37	20240716	192300	269579430	5090	5090	5090	5090	0
38	20240716	192200	269579430	5090	5090	5090	5090	0
39	20240716	192100	269579430	5090	5090	5090	5090	0
40	20240716	192000	269579430	5090	5090	5090	5090	0
41	20240716	191900	269579430	5090	5090	5090	5090	0
42	20240716	191800	269579430	5090	5090	5090	5090	0
43	20240716	191700	269579430	5090	5090	5090	5090	0
44	20240716	191600	269579430	5090	5090	5090	5090	0
45	20240716	191500	269579430	5090	5090	5090	5090	0
46	20240716	191400	269579430	5090	5090	5090	5090	0
47	20240716	191300	269579430	5090	5090	5090	5090	0
48	20240716	191200	269579430	5090	5090	5090	5090	0
49	20240716	191100	269579430	5090	5090	5090	5090	0
50	20240716	191000	269579430	5090	5090	5090	5090	0
51	20240716	190900	269579430	5090	5090	5090	5090	0
52	20240716	190800	269579430	5090	5090	5090	5090	0
53	20240716	190700	269579430	5090	5090	5090	5090	0
54	20240716	190600	269579430	5090	5090	5090	5090	0
55	20240716	190500	269579430	5090	5090	5090	5090	0
56	20240716	190400	269579430	5090	5090	5090	5090	0
57	20240716	190300	269579430	5090	5090	5090	5090	0
58	20240716	190200	269579430	5090	5090	5090	5090	0
59	20240716	190100	269579430	5090	5090	5090	5090	0
60	20240716	190000	269579430	5090	5090	5090	5090	0
61	20240716	185900	269579430	5090	5090	5090	5090	0
62	20240716	185800	269579430	5090	5090	5090	5090	1671
63	20240716	185700	269579430	5090	5090	5090	5090	0
64	20240716	185600	269579430	5090	5090	5090	5090	0
65	20240716	185500	269579430	5090	5090	5090	5090	0
66	20240716	185400	269579430	5090	5090	5090	5090	0
67	20240716	185300	269579430	5090	5090	5090	5090	0
68	20240716	185200	269579430	5090	5090	5090	5090	0
69	20240716	185100	269579430	5090	5090	5090	5090	0
70	20240716	185000	269579430	5090	5090	5090	5090	0
71	20240716	184900	269579430	5090	5090	5090	5090	0
72	20240716	184800	269579430	5090	5090	5090	5090	0
73	20240716	184700	269579430	5090	5090	5090	5090	0
74	20240716	184600	269579430	5090	5090	5090	5090	0
75	20240716	184500	269579430	5090	5090	5090	5090	0
76	20240716	184400	269579430	5090	5090	5090	5090	0
77	20240716	184300	269579430	5090	5090	5090	5090	0
78	20240716	184200	269579430	5090	5090	5090	5090	0
79	20240716	184100	269579430	5090	5090	5090	5090	0
80	20240716	184000	269579430	5090	5090	5090	5090	0
81	20240716	183900	269579430	5090	5090	5090	5090	0
82	20240716	183800	269579430	5090	5090	5090	5090	0
83	20240716	183700	269579430	5090	5090	5090	5090	0
84	20240716	183600	269579430	5090	5090	5090	5090	0
85	20240716	183500	269579430	5090	5090	5090	5090	0
86	20240716	183400	269579430	5090	5090	5090	5090	0
87	20240716	183300	269579430	5090	5090	5090	5090	0
88	20240716	183200	269579430	5090	5090	5090	5090	0
89	20240716	183100	269579430	5090	5090	5090	5090	0
90	20240716	183000	269579430	5090	5090	5090	5090	0
91	20240716	182900	269579430	5090	5090	5090	5090	0
92	20240716	182800	269579430	5090	5090	5090	5090	1671
93	20240716	182700	269579430	5090	5090	5090	5090	0
94	20240716	182600	269579430	5090	5090	5090	5090	0
95	20240716	182500	269579430	5090	5090	5090	5090	0
96	20240716	182400	269579430	5090	5090	5090	5090	0
97	20240716	182300	269579430	5090	5090	5090	5090	0
98	20240716	182200	269579430	5090	5090	5090	5090	0
99	20240716	182100	269579430	5090	5090	5090	5090	0
100	20240716	182000	269579430	5090	5090	5090	5090	0
101	20240716	181900	269579430	5090	5090	5090	5090	0
102	20240716	181800	269579430	5090	5090	5090	5090	0
103	20240716	181700	269579430	5090	5090	5090	5090	0
104	20240716	181600	269579430	5090	5090	5090	5090	0
105	20240716	181500	269579430	5090	5090	5090	5090	0
106	20240716	181400	269579430	5090	5090	5090	5090	0
107	20240716	181300	269579430	5090	5090	5090	5090	0
108	20240716	181200	269579430	5090	5090	5090	5090	0
109	20240716	181100	269579430	5090	5090	5090	5090	0
110	20240716	181000	269579430	5090	5090	5090	5090	0
111	20240716	180900	269579430	5090	5090	5090	5090	0
112	20240716	180800	269579430	5090	5090	5090	5090	0
113	20240716	180700	269579430	5090	5090	5090	5090	0
114	20240716	180600	269579430	5090	5090	5090	5090	0
115	20240716	180500	269579430	5090	5090	5090	5090	0
116	20240716	180400	269579430	5090	5090	5090	5090	0
117	20240716	180300	269579430	5090	5090	5090	5090	0
118	20240716	180200	269579430	5090	5090	5090	5090	0
119	20240716	180100	269579430	5090	5090	5090	5090	0
120	20240716	180000	269579430	5090	5090	5090	5090	0
121	20240716	175900	269579430	5090	5090	5090	5090	0
122	20240716	175800	269579430	5090	5090	5090	5090	1671
123	20240716	175700	269579430	5090	5090	5090	5090	0
124	20240716	175600	269579430	5090	5090	5090	5090	0
125	20240716	175500	269579430	5090	5090	5090	5090	0
126	20240716	175400	269579430	5090	5090	5090	5090	0
127	20240716	175300	269579430	5090	5090	5090	5090	0
128	20240716	175200	269579430	5090	5090	5090	5090	0
129	20240716	175100	269579430	5090	5090	5090	5090	0
130	20240716	175000	269579430	5090	5090	5090	5090	0
131	20240716	174900	269579430	5090	5090	5090	5090	0
132	20240716	174800	269579430	5090	5090	5090	5090	0
133	20240716	174700	269579430	5090	5090	5090	5090	0
134	20240716	174600	269579430	5090	5090	5090	5090	0
135	20240716	174500	269579430	5090	5090	5090	5090	0
136	20240716	174400	269579430	5090	5090	5090	5090	0
137	20240716	174300	269579430	5090	5090	5090	5090	0
138	20240716	174200	269579430	5090	5090	5090	5090	0
139	20240716	174100	269579430	5090	5090	5090	5090	0
140	20240716	174000	269579430	5090	5090	5090	5090	0
141	20240716	173900	269579430	5090	5090	5090	5090	0
142	20240716	173800	269579430	5090	5090	5090	5090	0
143	20240716	173700	269579430	5090	5090	5090	5090	0
144	20240716	173600	269579430	5090	5090	5090	5090	0
145	20240716	173500	269579430	5090	5090	5090	5090	0
146	20240716	173400	269579430	5090	5090	5090	5090	0
147	20240716	173300	269579430	5090	5090	5090	5090	0
148	20240716	173200	269579430	5090	5090	5090	5090	0
149	20240716	173100	269579430	5090	5090	5090	5090	0
150	20240716	173000	269579430	5090	5090	5090	5090	0
151	20240716	172900	269579430	5090	5090	5090	5090	0
152	20240716	172800	269579430	5090	5090	5090	5090	1671
153	20240716	172700	269579430	5090	5090	5090	5090	0
154	20240716	172600	269579430	5090	5090	5090	5090	0
155	20240716	172500	269579430	5090	5090	5090	5090	0
156	20240716	172400	269579430	5090	5090	5090	5090	0
157	20240716	172300	269579430	5090	5090	5090	5090	0
158	20240716	172200	269579430	5090	5090	5090	5090	0
159	20240716	172100	269579430	5090	5090	5090	5090	0
160	20240716	172000	269579430	5090	5090	5090	5090	0
161	20240716	171900	269579430	5090	5090	5090	5090	0
162	20240716	171800	269579430	5090	5090	5090	5090	0
163	20240716	171700	269579430	5090	5090	5090	5090	0
164	20240716	171600	269579430	5090	5090	5090	5090	0
165	20240716	171500	269579430	5090	5090	5090	5090	0
166	20240716	171400	269579430	5090	5090	5090	5090	0
167	20240716	171300	269579430	5090	5090	5090	5090	0
168	20240716	171200	269579430	5090	5090	5090	5090	0
169	20240716	171100	269579430	5090	5090	5090	5090	0
170	20240716	171000	269579430	5090	5090	5090	5090	0
171	20240716	170900	269579430	5090	5090	5090	5090	0
172	20240716	170800	269579430	5090	5090	5090	5090	0
173	20240716	170700	269579430	5090	5090	5090	5090	0
174	20240716	170600	269579430	5090	5090	5090	5090	0
175	20240716	170500	269579430	5090	5090	5090	5090	0
176	20240716	170400	269579430	5090	5090	5090	5090	0
177	20240716	170300	269579430	5090	5090	5090	5090	0
178	20240716	170200	269579430	5090	5090	5090	5090	0
179	20240716	170100	269579430	5090	5090	5090	5090	0
180	20240716	170000	269579430	5090	5090	5090	5090	0
181	20240716	165900	269579430	5090	5090	5090	5090	0
182	20240716	165800	269579430	5090	5090	5090	5090	1671
183	20240716	165700	269579430	5090	5090	5090	5090	0
184	20240716	165600	269579430	5090	5090	5090	5090	0
185	20240716	165500	269579430	5090	5090	5090	5090	0
186	20240716	165400	269579430	5090	5090	5090	5090	0
187	20240716	165300	269579430	5090	5090	5090	5090	0
188	20240716	165200	269579430	5090	5090	5090	5090	0
189	20240716	165100	269579430	5090	5090	5090	5090	0
190	20240716	165000	269579430	5090	5090	5090	5090	0
191	20240716	164900	269579430	5090	5090	5090	5090	0
192	20240716	164800	269579430	5090	5090	5090	5090	0
193	20240716	164700	269579430	5090	5090	5090	5090	0
194	20240716	164600	269579430	5090	5090	5090	5090	0
195	20240716	164500	269579430	5090	5090	5090	5090	0
196	20240716	164400	269579430	5090	5090	5090	5090	0
197	20240716	164300	269579430	5090	5090	5090	5090	0
198	20240716	164200	269579430	5090	5090	5090	5090	0
199	20240716	164100	269579430	5090	5090	5090	5090	0
200	20240716	164000	269579430	5090	5090	5090	5090	0
201	20240716	163900	269579430	5090	5090	5090	5090	0
202	20240716	163800	269579430	5090	5090	5090	5090	0
203	20240716	163700	269579430	5090	5090	5090	5090	0
204	20240716	163600	269579430	5090	5090	5090	5090	0
205	20240716	163500	269579430	5090	5090	5090	5090	0
206	20240716	163400	269579430	5090	5090	5090	5090	0
207	20240716	163300	269579430	5090	5090	5090	5090	0
208	20240716	163200	269579430	5090	5090	5090	5090	0
209	20240716	163100	269579430	5090	5090	5090	5090	0
210	20240716	163000	269579430	5090	5090	5090	5090	0
211	20240716	162900	269579430	5090	5090	5090	5090	0
212	20240716	162800	269579430	5090	5090	5090	5090	1671
213	20240716	162700	269579430	5090	5090	5090	5090	0
214	20240716	162600	269579430	5090	5090	5090	5090	0
215	20240716	162500	269579430	5090	5090	5090	5090	0
216	20240716	162400	269579430	5090	5090	5090	5090	0
217	20240716	162300	269579430	5090	5090	5090	5090	0
218	20240716	162200	269579430	5090	5090	5090	5090	0
219	20240716	162100	269579430	5090	5090	5090	5090	0
220	20240716	162000	269579430	5090	5090	5090	5090	0
221	20240716	161900	269579430	5090	5090	5090	5090	0
222	20240716	161800	269579430	5090	5090	5090	5090	0
223	20240716	161700	269579430	5090	5090	5090	5090	0
224	20240716	161600	269579430	5090	5090	5090	5090	0
225	20240716	161500	269579430	5090	5090	5090	5090	0
226	20240716	161400	269579430	5090	5090	5090	5090	0
227	20240716	161300	269579430	5090	5090	5090	5090	0
228	20240716	161200	269579430	5090	5090	5090	5090	0
229	20240716	161100	269579430	5090	5090	5090	5090	0
230	20240716	161000	269579430	5090	5090	5090	5090	0
231	20240716	160900	269579430	5090	5090	5090	5090	0
232	20240716	160800	269579430	5090	5090	5090	5090	0
233	20240716	160700	269579430	5090	5090	5090	5090	0
234	20240716	160600	269579430	5090	5090	5090	5090	0
235	20240716	160500	269579430	5090	5090	5090	5090	0
236	20240716	160400	269579430	5090	5090	5090	5090	0
237	20240716	160300	269579430	5090	5090	5090	5090	0
238	20240716	160200	269579430	5090	5090	5090	5090	0
239	20240716	160100	269579430	5090	5090	5090	5090	0
240	20240716	160000	269579430	5090	5090	5090	5090	0
241	20240716	155900	269579430	5090	5090	5090	5090	0
242	20240716	155800	269579430	5090	5090	5090	5090	1671
243	20240716	155700	269579430	5090	5090	5090	5090	0
244	20240716	155600	269579430	5090	5090	5090	5090	0
245	20240716	155500	269579430	5090	5090	5090	5090	0
246	20240716	155400	269579430	5090	5090	5090	5090	0
247	20240716	155300	269579430	5090	5090	5090	5090	0
248	20240716	155200	269579430	5090	5090	5090	5090	0
249	20240716	155100	269579430	5090	5090	5090	5090	0
250	20240716	155000	269579430	5090	5090	5090	5090	0
251	20240716	154900	269579430	5090	5090	5090	5090	0
252	20240716	154800	269579430	5090	5090	5090	5090	0
253	20240716	154700	269579430	5090	5090	5090	5090	0
254	20240716	154600	269579430	5090	5090	5090	5090	0
255	20240716	154500	269579430	5090	5090	5090	5090	0
256	20240716	154400	269579430	5090	5090	5090	5090	0
257	20240716	154300	269579430	5090	5090	5090	5090	0
258	20240716	154200	269579430	5090	5090	5090	5090	0
259	20240716	154100	269579430	5090	5090	5090	5090	0
260	20240716	154000	269579430	5090	5090	5090	5090	0
261	20240716	153900	269579430	5090	5090	5090	5090	0
262	20240716	153800	269579430	5090	5090	5090	5090	0
263	20240716	153700	269579430	5090	5090	5090	5090	0
264	20240716	153600	269579430	5090	5090	5090	5090	0
265	20240716	153500	269579430	5090	5090	5090	5090	0
266	20240716	153400	269579430	5090	5090	5090	5090	0
267	20240716	153300	269579430	5090	5090	5090	5090	0
268	20240716	153200	269579430	5090	5090	5090	5090	0
269	20240716	153100	269579430	5090	5090	5090	5090	0
270	20240716	153000	269579430	5090	5090	5090	5090	1671
271	20240716	152900	261074040	5110	5110	5110	5110	0
272	20240716	152800	261074040	5110	5110	5110	5110	0
273	20240716	152700	261074040	5110	5110	5110	5110	0
274	20240716	152600	261074040	5110	5110	5110	5110	0
275	20240716	152500	261074040	5110	5110	5110	5110	0
276	20240716	152400	261074040	5110	5110	5110	5110	0
277	20240716	152300	261074040	5110	5110	5110	5110	0
278	20240716	152200	261074040	5110	5110	5110	5110	0
279	20240716	152100	261074040	5110	5110	5110	5110	0
280	20240716	152000	261074040	5110	5110	5110	5110	0
281	20240716	151900	261074040	5110	5110	5110	5110	1
282	20240716	151800	261068930	5110	5100	5110	5100	1655
283	20240716	151700	252628400	5100	5100	5100	5100	0
284	20240716	151600	252628400	5100	5100	5100	5100	0
285	20240716	151500	252628400	5100	5110	5110	5100	9
286	20240716	151400	252582480	5110	5110	5110	5110	0
287	20240716	151300	252582480	5110	5110	5110	5110	4
288	20240716	151200	252562040	5110	5110	5110	5110	1
289	20240716	151100	252556930	5100	5100	5100	5100	0
290	20240716	151000	252556930	5100	5100	5100	5100	25
291	20240716	150900	252429430	5110	5100	5110	5100	102
292	20240716	150800	251909210	5100	5100	5100	5100	0
293	20240716	150700	251909210	5100	5100	5100	5100	0
294	20240716	150600	251909210	5100	5100	5100	5100	46
295	20240716	150500	251674610	5120	5120	5120	5120	0
296	20240716	150400	251674610	5120	5120	5120	5120	0
297	20240716	150300	251674610	5120	5120	5120	5120	0
298	20240716	150200	251674610	5120	5120	5120	5120	0
299	20240716	150100	251674610	5120	5120	5120	5120	0
300	20240716	150000	251674610	5120	5120	5120	5120	0
301	20240716	145900	251674610	5120	5120	5120	5120	0
302	20240716	145800	251674610	5120	5120	5120	5120	4
303	20240716	145700	251654130	5120	5120	5120	5120	0
304	20240716	145600	251654130	5120	5120	5120	5120	0
305	20240716	145500	251654130	5120	5120	5120	5120	0
306	20240716	145400	251654130	5120	5120	5120	5120	0
307	20240716	145300	251654130	5120	5120	5120	5120	0
308	20240716	145200	251654130	5120	5120	5120	5120	10
309	20240716	145100	251602930	5080	5080	5080	5080	0
310	20240716	145000	251602930	5080	5080	5080	5080	16
311	20240716	144900	251521650	5120	5120	5120	5120	1
312	20240716	144800	251516530	5080	5080	5080	5080	1
313	20240716	144700	251511450	5120	5090	5120	5090	52
314	20240716	144600	251245680	5110	5110	5110	5110	0
315	20240716	144500	251245680	5110	5080	5110	5080	60
316	20240716	144400	250939980	5080	5080	5080	5080	0
317	20240716	144300	250939980	5080	5100	5100	5080	166
318	20240716	144200	250096460	5100	5100	5100	5100	0
319	20240716	144100	250096460	5100	5100	5100	5100	0
320	20240716	144000	250096460	5100	5100	5100	5100	0
321	20240716	143900	250096460	5100	5100	5100	5100	0
322	20240716	143800	250096460	5100	5100	5100	5100	0
323	20240716	143700	250096460	5100	5100	5100	5100	13
324	20240716	143600	250030160	5100	5100	5100	5100	0
325	20240716	143500	250030160	5100	5100	5100	5100	0
326	20240716	143400	250030160	5100	5100	5100	5100	0
327	20240716	143300	250030160	5100	5100	5100	5100	0
328	20240716	143200	250030160	5100	5100	5100	5100	0
329	20240716	143100	250030160	5100	5100	5100	5100	0
330	20240716	143000	250030160	5100	5100	5100	5100	0
331	20240716	142900	250030160	5100	5100	5100	5100	0
332	20240716	142800	250030160	5100	5100	5100	5100	222
333	20240716	142700	248897960	5100	5100	5100	5100	988
334	20240716	142600	243859160	5100	5100	5100	5100	0
335	20240716	142500	243859160	5100	5100	5100	5100	0
336	20240716	142400	243859160	5100	5100	5100	5100	0
337	20240716	142300	243859160	5100	5100	5100	5100	0
338	20240716	142200	243859160	5100	5100	5100	5100	0
339	20240716	142100	243859160	5100	5100	5100	5100	10
340	20240716	142000	243808160	5100	5100	5100	5100	0
341	20240716	141900	243808160	5100	5100	5100	5100	1
342	20240716	141800	243803060	5080	5080	5080	5080	0
343	20240716	141700	243803060	5080	5080	5080	5080	0
344	20240716	141600	243803060	5080	5080	5080	5080	0
345	20240716	141500	243803060	5080	5080	5080	5080	0
346	20240716	141400	243803060	5080	5080	5080	5080	0
347	20240716	141300	243803060	5080	5090	5090	5080	65
348	20240716	141200	243472450	5100	5100	5100	5100	20
349	20240716	141100	243370450	5100	5100	5100	5100	0
350	20240716	141000	243370450	5100	5100	5100	5100	0
351	20240716	140900	243370450	5100	5100	5100	5100	1
352	20240716	140800	243365350	5090	5090	5090	5090	0
353	20240716	140700	243365350	5090	5090	5090	5090	0
354	20240716	140600	243365350	5090	5090	5090	5090	0
355	20240716	140500	243365350	5090	5090	5090	5090	0
356	20240716	140400	243365350	5090	5090	5090	5090	37
357	20240716	140300	243177020	5090	5090	5090	5090	0
358	20240716	140200	243177020	5090	5090	5090	5090	1
359	20240716	140100	243171930	5070	5070	5070	5070	0
360	20240716	140000	243171930	5070	5080	5080	5070	2921
361	20240716	135900	228335110	5090	5090	5090	5090	21
362	20240716	135800	228228220	5080	5080	5080	5080	1
363	20240716	135700	228223140	5100	5100	5100	5100	0
364	20240716	135600	228223140	5100	5100	5100	5100	0
365	20240716	135500	228223140	5100	5100	5100	5100	0
366	20240716	135400	228223140	5100	5100	5100	5100	20
367	20240716	135300	228121140	5080	5080	5080	5080	112
368	20240716	135200	227552180	5080	5080	5080	5080	0
369	20240716	135100	227552180	5080	5080	5080	5080	475
370	20240716	135000	225139180	5100	5100	5100	5100	160
371	20240716	134900	224323180	5100	5100	5100	5100	0
372	20240716	134800	224323180	5100	5100	5100	5100	0
373	20240716	134700	224323180	5100	5100	5100	5100	0
374	20240716	134600	224323180	5100	5100	5100	5100	0
375	20240716	134500	224323180	5100	5100	5100	5100	0
376	20240716	134400	224323180	5100	5100	5100	5100	0
377	20240716	134300	224323180	5100	5090	5100	5090	1179
378	20240716	134200	218321240	5080	5080	5080	5080	0
379	20240716	134100	218321240	5080	5080	5080	5080	500
380	20240716	134000	215781240	5080	5080	5080	5080	0
381	20240716	133900	215781240	5080	5080	5080	5080	166
382	20240716	133800	214937960	5080	5080	5080	5080	49
383	20240716	133700	214689040	5080	5080	5080	5080	30
384	20240716	133600	214536640	5080	5080	5080	5080	1
385	20240716	133500	214531560	5080	5080	5080	5080	1
386	20240716	133400	214526480	5070	5070	5070	5070	0
387	20240716	133300	214526480	5070	5070	5070	5070	32
388	20240716	133200	214364240	5080	5080	5080	5080	1
389	20240716	133100	214359160	5080	5070	5080	5070	142
390	20240716	133000	213638220	5080	5080	5080	5080	0
391	20240716	132900	213638220	5080	5080	5080	5080	21
392	20240716	132800	213531540	5080	5080	5080	5080	2
393	20240716	132700	213521380	5080	5080	5080	5080	1
394	20240716	132600	213516300	5080	5080	5080	5080	0
395	20240716	132500	213516300	5080	5080	5080	5080	0
396	20240716	132400	213516300	5080	5080	5080	5080	51
397	20240716	132300	213257220	5080	5080	5080	5080	1
398	20240716	132200	213252140	5080	5080	5080	5080	4
399	20240716	132100	213231820	5080	5080	5080	5080	0
400	20240716	132000	213231820	5080	5090	5090	5080	4
401	20240716	131900	213211470	5090	5090	5090	5090	0
402	20240716	131800	213211470	5090	5090	5090	5090	10
403	20240716	131700	213160570	5090	5090	5090	5090	0
404	20240716	131600	213160570	5090	5090	5090	5090	0
405	20240716	131500	213160570	5090	5090	5090	5090	0
406	20240716	131400	213160570	5090	5070	5090	5070	303
407	20240716	131300	211624340	5070	5070	5070	5070	36
408	20240716	131200	211441820	5090	5090	5090	5090	2
409	20240716	131100	211431640	5090	5090	5090	5090	2
410	20240716	131000	211421460	5090	5090	5090	5090	1
411	20240716	130900	211416370	5070	5070	5070	5070	250
412	20240716	130800	210148870	5090	5080	5090	5070	501
413	20240716	130700	207608290	5090	5090	5090	5090	2
414	20240716	130600	207598110	5070	5070	5070	5070	0
415	20240716	130500	207598110	5070	5070	5070	5070	100
416	20240716	130400	207091110	5070	5070	5070	5070	1130
417	20240716	130300	201362010	5080	5080	5080	5080	1000
418	20240716	130200	196282010	5090	5090	5090	5070	463
419	20240716	130100	193933780	5090	5080	5090	5080	88
420	20240716	130000	193486730	5090	5090	5090	5090	10
421	20240716	125900	193435830	5090	5090	5090	5090	1
422	20240716	125800	193430740	5090	5090	5090	5090	4
423	20240716	125700	193410380	5080	5080	5080	5080	0
424	20240716	125600	193410380	5080	5090	5090	5080	350
425	20240716	125500	191631580	5080	5080	5080	5080	0
426	20240716	125400	191631580	5080	5080	5080	5080	0
427	20240716	125300	191631580	5080	5080	5080	5080	0
428	20240716	125200	191631580	5080	5080	5080	5080	0
429	20240716	125100	191631580	5080	5080	5080	5080	0
430	20240716	125000	191631580	5080	5080	5080	5080	0
431	20240716	124900	191631580	5080	5090	5090	5080	151
432	20240716	124800	190864490	5080	5080	5080	5080	200
433	20240716	124700	189848490	5090	5090	5090	5090	0
434	20240716	124600	189848490	5090	5090	5090	5090	4
435	20240716	124500	189828130	5090	5090	5090	5090	0
436	20240716	124400	189828130	5090	5090	5090	5090	0
437	20240716	124300	189828130	5090	5090	5090	5090	0
438	20240716	124200	189828130	5090	5090	5090	5090	1
439	20240716	124100	189823040	5090	5090	5090	5090	213
440	20240716	124000	188738870	5090	5080	5090	5080	103
441	20240716	123900	188214650	5090	5090	5090	5090	0
442	20240716	123800	188214650	5090	5090	5090	5090	13
443	20240716	123700	188148480	5090	5080	5090	5080	1730
444	20240716	123600	179360060	5080	5080	5080	5080	0
445	20240716	123500	179360060	5080	5080	5080	5080	0
446	20240716	123400	179360060	5080	5080	5080	5080	300
447	20240716	123300	177836060	5090	5090	5090	5090	0
448	20240716	123200	177836060	5090	5090	5090	5090	0
449	20240716	123100	177836060	5090	5090	5090	5090	0
450	20240716	123000	177836060	5090	5090	5090	5090	0
451	20240716	122900	177836060	5090	5090	5090	5090	1
452	20240716	122800	177830970	5080	5080	5080	5080	1000
453	20240716	122700	172750970	5080	5080	5080	5080	40
454	20240716	122600	172547770	5090	5090	5090	5090	0
455	20240716	122500	172547770	5090	5090	5090	5090	0
456	20240716	122400	172547770	5090	5090	5090	5090	20
457	20240716	122300	172445970	5090	5090	5090	5090	0
458	20240716	122200	172445970	5090	5090	5090	5090	0
459	20240716	122100	172445970	5090	5090	5090	5090	0
460	20240716	122000	172445970	5090	5090	5090	5090	0
461	20240716	121900	172445970	5090	5090	5090	5090	0
462	20240716	121800	172445970	5090	5090	5090	5090	0
463	20240716	121700	172445970	5090	5090	5090	5090	0
464	20240716	121600	172445970	5090	5100	5100	5090	11
465	20240716	121500	172389970	5090	5090	5090	5090	0
466	20240716	121400	172389970	5090	5090	5090	5090	41
467	20240716	121300	172181280	5090	5090	5090	5090	0
468	20240716	121200	172181280	5090	5090	5090	5090	14
469	20240716	121100	172110020	5100	5100	5100	5100	0
470	20240716	121000	172110020	5100	5100	5100	5100	0
471	20240716	120900	172110020	5100	5100	5100	5100	0
472	20240716	120800	172110020	5100	5100	5100	5100	0
473	20240716	120700	172110020	5100	5100	5100	5100	1
474	20240716	120600	172104920	5090	5090	5090	5090	0
475	20240716	120500	172104920	5090	5090	5090	5090	0
476	20240716	120400	172104920	5090	5090	5090	5090	500
477	20240716	120300	169559920	5100	5100	5100	5100	0
478	20240716	120200	169559920	5100	5100	5100	5100	0
479	20240716	120100	169559920	5100	5100	5100	5100	1
480	20240716	120000	169554820	5100	5100	5100	5100	10
481	20240716	115900	169503820	5100	5100	5100	5100	6
482	20240716	115800	169473220	5090	5090	5090	5090	442
483	20240716	115700	167223440	5100	5100	5100	5100	0
484	20240716	115600	167223440	5100	5100	5100	5100	0
485	20240716	115500	167223440	5100	5100	5100	5100	0
486	20240716	115400	167223440	5100	5100	5100	5100	0
487	20240716	115300	167223440	5100	5100	5100	5100	6
488	20240716	115200	167192840	5100	5100	5100	5100	2
489	20240716	115100	167182640	5100	5100	5100	5100	100
490	20240716	115000	166672640	5100	5090	5100	5090	501
491	20240716	114900	164122540	5100	5100	5100	5100	1
492	20240716	114800	164117440	5080	5080	5080	5080	0
493	20240716	114700	164117440	5080	5080	5080	5080	0
494	20240716	114600	164117440	5080	5080	5080	5080	0
495	20240716	114500	164117440	5080	5080	5080	5080	0
496	20240716	114400	164117440	5080	5080	5080	5080	0
497	20240716	114300	164117440	5080	5080	5080	5080	0
498	20240716	114200	164117440	5080	5080	5080	5080	0
499	20240716	114100	164117440	5080	5080	5080	5080	5
500	20240716	114000	164092040	5080	5080	5080	5080	0
501	20240716	113900	164092040	5080	5080	5080	5080	0
502	20240716	113800	164092040	5080	5080	5080	5080	1000
503	20240716	113700	159012040	5100	5100	5100	5100	0
504	20240716	113600	159012040	5100	5100	5100	5100	0
505	20240716	113500	159012040	5100	5100	5100	5100	0
506	20240716	113400	159012040	5100	5100	5100	5100	0
507	20240716	113300	159012040	5100	5100	5100	5100	0
508	20240716	113200	159012040	5100	5100	5100	5100	0
509	20240716	113100	159012040	5100	5100	5100	5100	0
510	20240716	113000	159012040	5100	5100	5100	5100	0
511	20240716	112900	159012040	5100	5100	5100	5100	0
512	20240716	112800	159012040	5100	5100	5100	5100	0
513	20240716	112700	159012040	5100	5100	5100	5100	41
514	20240716	112600	158802940	5080	5080	5080	5080	0
515	20240716	112500	158802940	5080	5080	5080	5080	8
516	20240716	112400	158762300	5080	5100	5100	5080	2
517	20240716	112300	158752120	5080	5080	5080	5080	0
518	20240716	112200	158752120	5080	5080	5080	5080	0
519	20240716	112100	158752120	5080	5080	5080	5080	0
520	20240716	112000	158752120	5080	5080	5080	5080	0
521	20240716	111900	158752120	5080	5080	5080	5080	0
522	20240716	111800	158752120	5080	5080	5080	5080	600
523	20240716	111700	155704120	5080	5080	5080	5080	0
524	20240716	111600	155704120	5080	5080	5080	5080	0
525	20240716	111500	155704120	5080	5080	5080	5080	0
526	20240716	111400	155704120	5080	5080	5080	5080	0
527	20240716	111300	155704120	5080	5080	5080	5080	0
528	20240716	111200	155704120	5080	5080	5080	5080	0
529	20240716	111100	155704120	5080	5080	5080	5080	20
530	20240716	111000	155602520	5080	5080	5080	5080	0
531	20240716	110900	155602520	5080	5080	5080	5080	0
532	20240716	110800	155602520	5080	5080	5080	5080	0
533	20240716	110700	155602520	5080	5080	5080	5080	0
534	20240716	110600	155602520	5080	5080	5080	5080	0
535	20240716	110500	155602520	5080	5080	5080	5080	0
536	20240716	110400	155602520	5080	5080	5080	5080	0
537	20240716	110300	155602520	5080	5080	5080	5080	1596
538	20240716	110200	147494840	5080	5080	5080	5080	0
539	20240716	110100	147494840	5080	5080	5080	5080	800
540	20240716	110000	143430840	5080	5080	5080	5080	426
541	20240716	105900	141266760	5080	5080	5080	5080	3
542	20240716	105800	141251520	5090	5090	5090	5090	0
543	20240716	105700	141251520	5090	5090	5090	5090	0
544	20240716	105600	141251520	5090	5090	5090	5090	102
545	20240716	105500	140732340	5090	5090	5090	5090	1
546	20240716	105400	140727250	5090	5090	5090	5090	0
547	20240716	105300	140727250	5090	5090	5090	5090	1316
548	20240716	105200	134028810	5090	5090	5090	5090	114
549	20240716	105100	133448550	5100	5100	5100	5100	10
550	20240716	105000	133397550	5100	5100	5100	5100	10
551	20240716	104900	133346550	5100	5100	5100	5100	0
552	20240716	104800	133346550	5100	5100	5100	5100	1
553	20240716	104700	133341450	5100	5100	5100	5100	0
554	20240716	104600	133341450	5100	5100	5100	5100	0
555	20240716	104500	133341450	5100	5100	5100	5100	0
556	20240716	104400	133341450	5100	5100	5100	5100	100
557	20240716	104300	132831450	5090	5090	5090	5090	0
558	20240716	104200	132831450	5090	5090	5090	5090	0
559	20240716	104100	132831450	5090	5090	5090	5090	2
560	20240716	104000	132821270	5090	5100	5100	5090	401
561	20240716	103900	130780170	5100	5100	5100	5100	0
562	20240716	103800	130780170	5100	5100	5100	5100	0
563	20240716	103700	130780170	5100	5100	5100	5100	28
564	20240716	103600	130637370	5080	5080	5080	5080	0
565	20240716	103500	130637370	5080	5080	5080	5080	0
566	20240716	103400	130637370	5080	5080	5080	5080	0
567	20240716	103300	130637370	5080	5080	5080	5080	0
568	20240716	103200	130637370	5080	5080	5080	5080	0
569	20240716	103100	130637370	5080	5080	5080	5080	0
570	20240716	103000	130637370	5080	5080	5080	5080	151
571	20240716	102900	129870290	5080	5080	5080	5080	0
572	20240716	102800	129870290	5080	5090	5090	5080	1038
573	20240716	102700	124595080	5090	5090	5090	5090	1716
574	20240716	102600	115860640	5090	5090	5090	5090	50
575	20240716	102500	115606140	5090	5090	5090	5090	1
576	20240716	102400	115601050	5080	5080	5080	5080	0
577	20240716	102300	115601050	5080	5080	5080	5080	0
578	20240716	102200	115601050	5080	5080	5080	5080	0
579	20240716	102100	115601050	5080	5080	5080	5080	7
580	20240716	102000	115565490	5080	5080	5080	5080	0
581	20240716	101900	115565490	5080	5080	5080	5080	100
582	20240716	101800	115057490	5080	5080	5080	5080	500
583	20240716	101700	112517490	5090	5090	5090	5090	30
584	20240716	101600	112364790	5080	5100	5100	5080	1105
585	20240716	101500	106739850	5090	5090	5090	5090	80
586	20240716	101400	106332650	5090	5090	5090	5090	170
587	20240716	101300	105467350	5100	5100	5100	5100	0
588	20240716	101200	105467350	5100	5100	5100	5100	30
589	20240716	101100	105314350	5100	5100	5100	5100	80
590	20240716	101000	104906350	5100	5090	5100	5090	2
591	20240716	100900	104896160	5100	5090	5100	5090	110
592	20240716	100800	104335760	5090	5090	5090	5090	3000
593	20240716	100700	89065760	5100	5100	5100	5100	80
594	20240716	100600	88657760	5100	5100	5100	5100	0
595	20240716	100500	88657760	5100	5110	5110	5100	4
596	20240716	100400	88637340	5110	5110	5110	5090	2392
597	20240716	100300	76438100	5110	5110	5120	5110	31
598	20240716	100200	76279670	5100	5100	5100	5100	185
599	20240716	100100	75336170	5100	5100	5100	5100	0
600	20240716	100000	75336170	5100	5100	5100	5100	700
601	20240716	095900	71766170	5110	5110	5110	5110	22
602	20240716	095800	71653750	5110	5110	5110	5110	2
603	20240716	095700	71643530	5110	5110	5110	5110	65
604	20240716	095600	71311380	5120	5120	5120	5120	0
605	20240716	095500	71311380	5120	5120	5120	5120	5
606	20240716	095400	71285780	5120	5120	5120	5120	0
607	20240716	095300	71285780	5120	5110	5120	5100	1893
608	20240716	095200	61614330	5120	5120	5120	5120	0
609	20240716	095100	61614330	5120	5120	5120	5120	0
610	20240716	095000	61614330	5120	5120	5120	5120	40
611	20240716	094900	61409530	5120	5120	5120	5120	0
612	20240716	094800	61409530	5120	5110	5120	5110	100
613	20240716	094700	60898030	5120	5120	5120	5120	323
614	20240716	094600	59244270	5120	5120	5120	5120	0
615	20240716	094500	59244270	5120	5120	5120	5120	50
616	20240716	094400	58988270	5120	5120	5120	5120	50
617	20240716	094300	58732270	5110	5110	5110	5110	0
618	20240716	094200	58732270	5110	5120	5120	5110	2378
619	20240716	094100	46557510	5130	5120	5130	5120	654
620	20240716	094000	43208840	5120	5130	5130	5120	1193
621	20240716	093900	37090450	5140	5140	5140	5140	15
622	20240716	093800	37013350	5150	5150	5150	5150	0
623	20240716	093700	37013350	5150	5150	5150	5150	0
624	20240716	093600	37013350	5150	5150	5150	5150	0
625	20240716	093500	37013350	5150	5150	5150	5150	30
626	20240716	093400	36858850	5150	5140	5150	5140	651
627	20240716	093300	33511780	5140	5140	5140	5140	100
628	20240716	093200	32997780	5150	5150	5150	5150	0
629	20240716	093100	32997780	5150	5150	5150	5150	1
630	20240716	093000	32992630	5150	5150	5150	5150	10
631	20240716	092900	32941130	5150	5150	5150	5150	0
632	20240716	092800	32941130	5150	5150	5150	5150	379
633	20240716	092700	30989280	5150	5150	5150	5150	1
634	20240716	092600	30984130	5120	5120	5120	5120	81
635	20240716	092500	30569410	5120	5120	5120	5120	0
636	20240716	092400	30569410	5120	5120	5120	5120	0
637	20240716	092300	30569410	5120	5160	5160	5120	578
638	20240716	092200	27609860	5130	5160	5160	5130	1250
639	20240716	092100	21167360	5130	5130	5130	5130	16
640	20240716	092000	21085280	5160	5130	5160	5130	437
641	20240716	091900	18843440	5130	5140	5140	5130	3
642	20240716	091800	18828030	5160	5160	5160	5160	101
643	20240716	091700	18306870	5160	5160	5160	5160	0
644	20240716	091600	18306870	5160	5160	5160	5160	1
645	20240716	091500	18301710	5130	5130	5130	5130	0
646	20240716	091400	18301710	5130	5130	5130	5130	207
647	20240716	091300	17239800	5130	5130	5130	5130	38
648	20240716	091200	17044860	5130	5150	5150	5130	100
649	20240716	091100	16530850	5160	5160	5160	5160	1
650	20240716	091000	16525690	5160	5160	5160	5160	100
651	20240716	090900	16009690	5170	5150	5170	5150	449
652	20240716	090800	13697130	5150	5150	5150	5150	0
653	20240716	090700	13697130	5150	5150	5150	5150	257
654	20240716	090600	12373580	5150	5150	5150	5150	1
655	20240716	090500	12368430	5150	5150	5150	5150	114
656	20240716	090400	11781330	5180	5180	5180	5180	20
657	20240716	090300	11677730	5180	5180	5180	5180	0
658	20240716	090200	11677730	5180	5180	5180	5150	47
659	20240716	090100	11434300	5180	5180	5180	5180	1
660	20240716	090000	11429120	5170	5130	5170	5130	2224