KissMeData/452190/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	213000	575170720	4455	4455	4455	4455	2673
3	20240718	212900	575170720	4455	4455	4455	4455	0
4	20240718	212800	575170720	4455	4455	4455	4455	0
5	20240718	212700	575170720	4455	4455	4455	4455	0
6	20240718	212600	575170720	4455	4455	4455	4455	0
7	20240718	212500	575170720	4455	4455	4455	4455	0
8	20240718	212400	575170720	4455	4455	4455	4455	0
9	20240718	212300	575170720	4455	4455	4455	4455	0
10	20240718	212200	575170720	4455	4455	4455	4455	0
11	20240718	212100	575170720	4455	4455	4455	4455	0
12	20240718	212000	575170720	4455	4455	4455	4455	0
13	20240718	211900	575170720	4455	4455	4455	4455	0
14	20240718	211800	575170720	4455	4455	4455	4455	0
15	20240718	211700	575170720	4455	4455	4455	4455	0
16	20240718	211600	575170720	4455	4455	4455	4455	0
17	20240718	211500	575170720	4455	4455	4455	4455	0
18	20240718	211400	575170720	4455	4455	4455	4455	0
19	20240718	211300	575170720	4455	4455	4455	4455	0
20	20240718	211200	575170720	4455	4455	4455	4455	0
21	20240718	211100	575170720	4455	4455	4455	4455	0
22	20240718	211000	575170720	4455	4455	4455	4455	0
23	20240718	210900	575170720	4455	4455	4455	4455	0
24	20240718	210800	575170720	4455	4455	4455	4455	0
25	20240718	210700	575170720	4455	4455	4455	4455	0
26	20240718	210600	575170720	4455	4455	4455	4455	0
27	20240718	210500	575170720	4455	4455	4455	4455	0
28	20240718	210400	575170720	4455	4455	4455	4455	0
29	20240718	210300	575170720	4455	4455	4455	4455	0
30	20240718	210200	575170720	4455	4455	4455	4455	0
31	20240718	210100	575170720	4455	4455	4455	4455	0
32	20240718	210000	575170720	4455	4455	4455	4455	2673
33	20240718	205900	575170720	4455	4455	4455	4455	0
34	20240718	205800	575170720	4455	4455	4455	4455	0
35	20240718	205700	575170720	4455	4455	4455	4455	0
36	20240718	205600	575170720	4455	4455	4455	4455	0
37	20240718	205500	575170720	4455	4455	4455	4455	0
38	20240718	205400	575170720	4455	4455	4455	4455	0
39	20240718	205300	575170720	4455	4455	4455	4455	0
40	20240718	205200	575170720	4455	4455	4455	4455	0
41	20240718	205100	575170720	4455	4455	4455	4455	0
42	20240718	205000	575170720	4455	4455	4455	4455	0
43	20240718	204900	575170720	4455	4455	4455	4455	0
44	20240718	204800	575170720	4455	4455	4455	4455	0
45	20240718	204700	575170720	4455	4455	4455	4455	0
46	20240718	204600	575170720	4455	4455	4455	4455	0
47	20240718	204500	575170720	4455	4455	4455	4455	0
48	20240718	204400	575170720	4455	4455	4455	4455	0
49	20240718	204300	575170720	4455	4455	4455	4455	0
50	20240718	204200	575170720	4455	4455	4455	4455	0
51	20240718	204100	575170720	4455	4455	4455	4455	0
52	20240718	204000	575170720	4455	4455	4455	4455	0
53	20240718	203900	575170720	4455	4455	4455	4455	0
54	20240718	203800	575170720	4455	4455	4455	4455	0
55	20240718	203700	575170720	4455	4455	4455	4455	0
56	20240718	203600	575170720	4455	4455	4455	4455	0
57	20240718	203500	575170720	4455	4455	4455	4455	0
58	20240718	203400	575170720	4455	4455	4455	4455	0
59	20240718	203300	575170720	4455	4455	4455	4455	0
60	20240718	203200	575170720	4455	4455	4455	4455	0
61	20240718	203100	575170720	4455	4455	4455	4455	0
62	20240718	203000	575170720	4455	4455	4455	4455	2673
63	20240718	202900	575170720	4455	4455	4455	4455	0
64	20240718	202800	575170720	4455	4455	4455	4455	0
65	20240718	202700	575170720	4455	4455	4455	4455	0
66	20240718	202600	575170720	4455	4455	4455	4455	0
67	20240718	202500	575170720	4455	4455	4455	4455	0
68	20240718	202400	575170720	4455	4455	4455	4455	0
69	20240718	202300	575170720	4455	4455	4455	4455	0
70	20240718	202200	575170720	4455	4455	4455	4455	0
71	20240718	202100	575170720	4455	4455	4455	4455	0
72	20240718	202000	575170720	4455	4455	4455	4455	0
73	20240718	201900	575170720	4455	4455	4455	4455	0
74	20240718	201800	575170720	4455	4455	4455	4455	0
75	20240718	201700	575170720	4455	4455	4455	4455	0
76	20240718	201600	575170720	4455	4455	4455	4455	0
77	20240718	201500	575170720	4455	4455	4455	4455	0
78	20240718	201400	575170720	4455	4455	4455	4455	0
79	20240718	201300	575170720	4455	4455	4455	4455	0
80	20240718	201200	575170720	4455	4455	4455	4455	0
81	20240718	201100	575170720	4455	4455	4455	4455	0
82	20240718	201000	575170720	4455	4455	4455	4455	0
83	20240718	200900	575170720	4455	4455	4455	4455	0
84	20240718	200800	575170720	4455	4455	4455	4455	0
85	20240718	200700	575170720	4455	4455	4455	4455	0
86	20240718	200600	575170720	4455	4455	4455	4455	0
87	20240718	200500	575170720	4455	4455	4455	4455	0
88	20240718	200400	575170720	4455	4455	4455	4455	0
89	20240718	200300	575170720	4455	4455	4455	4455	0
90	20240718	200200	575170720	4455	4455	4455	4455	0
91	20240718	200100	575170720	4455	4455	4455	4455	0
92	20240718	200000	575170720	4455	4455	4455	4455	2673
93	20240718	195900	575170720	4455	4455	4455	4455	0
94	20240718	195800	575170720	4455	4455	4455	4455	0
95	20240718	195700	575170720	4455	4455	4455	4455	0
96	20240718	195600	575170720	4455	4455	4455	4455	0
97	20240718	195500	575170720	4455	4455	4455	4455	0
98	20240718	195400	575170720	4455	4455	4455	4455	0
99	20240718	195300	575170720	4455	4455	4455	4455	0
100	20240718	195200	575170720	4455	4455	4455	4455	0
101	20240718	195100	575170720	4455	4455	4455	4455	0
102	20240718	195000	575170720	4455	4455	4455	4455	0
103	20240718	194900	575170720	4455	4455	4455	4455	0
104	20240718	194800	575170720	4455	4455	4455	4455	0
105	20240718	194700	575170720	4455	4455	4455	4455	0
106	20240718	194600	575170720	4455	4455	4455	4455	0
107	20240718	194500	575170720	4455	4455	4455	4455	0
108	20240718	194400	575170720	4455	4455	4455	4455	0
109	20240718	194300	575170720	4455	4455	4455	4455	0
110	20240718	194200	575170720	4455	4455	4455	4455	0
111	20240718	194100	575170720	4455	4455	4455	4455	0
112	20240718	194000	575170720	4455	4455	4455	4455	0
113	20240718	193900	575170720	4455	4455	4455	4455	0
114	20240718	193800	575170720	4455	4455	4455	4455	0
115	20240718	193700	575170720	4455	4455	4455	4455	0
116	20240718	193600	575170720	4455	4455	4455	4455	0
117	20240718	193500	575170720	4455	4455	4455	4455	0
118	20240718	193400	575170720	4455	4455	4455	4455	0
119	20240718	193300	575170720	4455	4455	4455	4455	0
120	20240718	193200	575170720	4455	4455	4455	4455	0
121	20240718	193100	575170720	4455	4455	4455	4455	0
122	20240718	193000	575170720	4455	4455	4455	4455	2673
123	20240718	192900	575170720	4455	4455	4455	4455	0
124	20240718	192800	575170720	4455	4455	4455	4455	0
125	20240718	192700	575170720	4455	4455	4455	4455	0
126	20240718	192600	575170720	4455	4455	4455	4455	0
127	20240718	192500	575170720	4455	4455	4455	4455	0
128	20240718	192400	575170720	4455	4455	4455	4455	0
129	20240718	192300	575170720	4455	4455	4455	4455	0
130	20240718	192200	575170720	4455	4455	4455	4455	0
131	20240718	192100	575170720	4455	4455	4455	4455	0
132	20240718	192000	575170720	4455	4455	4455	4455	0
133	20240718	191900	575170720	4455	4455	4455	4455	0
134	20240718	191800	575170720	4455	4455	4455	4455	0
135	20240718	191700	575170720	4455	4455	4455	4455	0
136	20240718	191600	575170720	4455	4455	4455	4455	0
137	20240718	191500	575170720	4455	4455	4455	4455	0
138	20240718	191400	575170720	4455	4455	4455	4455	0
139	20240718	191300	575170720	4455	4455	4455	4455	0
140	20240718	191200	575170720	4455	4455	4455	4455	0
141	20240718	191100	575170720	4455	4455	4455	4455	0
142	20240718	191000	575170720	4455	4455	4455	4455	0
143	20240718	190900	575170720	4455	4455	4455	4455	0
144	20240718	190800	575170720	4455	4455	4455	4455	0
145	20240718	190700	575170720	4455	4455	4455	4455	0
146	20240718	190600	575170720	4455	4455	4455	4455	0
147	20240718	190500	575170720	4455	4455	4455	4455	0
148	20240718	190400	575170720	4455	4455	4455	4455	0
149	20240718	190300	575170720	4455	4455	4455	4455	0
150	20240718	190200	575170720	4455	4455	4455	4455	0
151	20240718	190100	575170720	4455	4455	4455	4455	0
152	20240718	190000	575170720	4455	4455	4455	4455	2673
153	20240718	185900	575170720	4455	4455	4455	4455	0
154	20240718	185800	575170720	4455	4455	4455	4455	0
155	20240718	185700	575170720	4455	4455	4455	4455	0
156	20240718	185600	575170720	4455	4455	4455	4455	0
157	20240718	185500	575170720	4455	4455	4455	4455	0
158	20240718	185400	575170720	4455	4455	4455	4455	0
159	20240718	185300	575170720	4455	4455	4455	4455	0
160	20240718	185200	575170720	4455	4455	4455	4455	0
161	20240718	185100	575170720	4455	4455	4455	4455	0
162	20240718	185000	575170720	4455	4455	4455	4455	0
163	20240718	184900	575170720	4455	4455	4455	4455	0
164	20240718	184800	575170720	4455	4455	4455	4455	0
165	20240718	184700	575170720	4455	4455	4455	4455	0
166	20240718	184600	575170720	4455	4455	4455	4455	0
167	20240718	184500	575170720	4455	4455	4455	4455	0
168	20240718	184400	575170720	4455	4455	4455	4455	0
169	20240718	184300	575170720	4455	4455	4455	4455	0
170	20240718	184200	575170720	4455	4455	4455	4455	0
171	20240718	184100	575170720	4455	4455	4455	4455	0
172	20240718	184000	575170720	4455	4455	4455	4455	0
173	20240718	183900	575170720	4455	4455	4455	4455	0
174	20240718	183800	575170720	4455	4455	4455	4455	0
175	20240718	183700	575170720	4455	4455	4455	4455	0
176	20240718	183600	575170720	4455	4455	4455	4455	0
177	20240718	183500	575170720	4455	4455	4455	4455	0
178	20240718	183400	575170720	4455	4455	4455	4455	0
179	20240718	183300	575170720	4455	4455	4455	4455	0
180	20240718	183200	575170720	4455	4455	4455	4455	0
181	20240718	183100	575170720	4455	4455	4455	4455	0
182	20240718	183000	575170720	4455	4455	4455	4455	2673
183	20240718	182900	575170720	4455	4455	4455	4455	0
184	20240718	182800	575170720	4455	4455	4455	4455	0
185	20240718	182700	575170720	4455	4455	4455	4455	0
186	20240718	182600	575170720	4455	4455	4455	4455	0
187	20240718	182500	575170720	4455	4455	4455	4455	0
188	20240718	182400	575170720	4455	4455	4455	4455	0
189	20240718	182300	575170720	4455	4455	4455	4455	0
190	20240718	182200	575170720	4455	4455	4455	4455	0
191	20240718	182100	575170720	4455	4455	4455	4455	0
192	20240718	182000	575170720	4455	4455	4455	4455	0
193	20240718	181900	575170720	4455	4455	4455	4455	0
194	20240718	181800	575170720	4455	4455	4455	4455	0
195	20240718	181700	575170720	4455	4455	4455	4455	0
196	20240718	181600	575170720	4455	4455	4455	4455	0
197	20240718	181500	575170720	4455	4455	4455	4455	0
198	20240718	181400	575170720	4455	4455	4455	4455	0
199	20240718	181300	575170720	4455	4455	4455	4455	0
200	20240718	181200	575170720	4455	4455	4455	4455	0
201	20240718	181100	575170720	4455	4455	4455	4455	0
202	20240718	181000	575170720	4455	4455	4455	4455	0
203	20240718	180900	575170720	4455	4455	4455	4455	0
204	20240718	180800	575170720	4455	4455	4455	4455	0
205	20240718	180700	575170720	4455	4455	4455	4455	0
206	20240718	180600	575170720	4455	4455	4455	4455	0
207	20240718	180500	575170720	4455	4455	4455	4455	0
208	20240718	180400	575170720	4455	4455	4455	4455	0
209	20240718	180300	575170720	4455	4455	4455	4455	0
210	20240718	180200	575170720	4455	4455	4455	4455	0
211	20240718	180100	575170720	4455	4455	4455	4455	0
212	20240718	180000	575170720	4455	4455	4455	4455	2673
213	20240718	175900	575170720	4455	4455	4455	4455	0
214	20240718	175800	575170720	4455	4455	4455	4455	0
215	20240718	175700	575170720	4455	4455	4455	4455	0
216	20240718	175600	575170720	4455	4455	4455	4455	0
217	20240718	175500	575170720	4455	4455	4455	4455	0
218	20240718	175400	575170720	4455	4455	4455	4455	0
219	20240718	175300	575170720	4455	4455	4455	4455	0
220	20240718	175200	575170720	4455	4455	4455	4455	0
221	20240718	175100	575170720	4455	4455	4455	4455	0
222	20240718	175000	575170720	4455	4455	4455	4455	0
223	20240718	174900	575170720	4455	4455	4455	4455	0
224	20240718	174800	575170720	4455	4455	4455	4455	0
225	20240718	174700	575170720	4455	4455	4455	4455	0
226	20240718	174600	575170720	4455	4455	4455	4455	0
227	20240718	174500	575170720	4455	4455	4455	4455	0
228	20240718	174400	575170720	4455	4455	4455	4455	0
229	20240718	174300	575170720	4455	4455	4455	4455	0
230	20240718	174200	575170720	4455	4455	4455	4455	0
231	20240718	174100	575170720	4455	4455	4455	4455	0
232	20240718	174000	575170720	4455	4455	4455	4455	0
233	20240718	173900	575170720	4455	4455	4455	4455	0
234	20240718	173800	575170720	4455	4455	4455	4455	0
235	20240718	173700	575170720	4455	4455	4455	4455	0
236	20240718	173600	575170720	4455	4455	4455	4455	0
237	20240718	173500	575170720	4455	4455	4455	4455	0
238	20240718	173400	575170720	4455	4455	4455	4455	0
239	20240718	173300	575170720	4455	4455	4455	4455	0
240	20240718	173200	575170720	4455	4455	4455	4455	0
241	20240718	173100	575170720	4455	4455	4455	4455	0
242	20240718	173000	575170720	4455	4455	4455	4455	2673
243	20240718	172900	575170720	4455	4455	4455	4455	0
244	20240718	172800	575170720	4455	4455	4455	4455	0
245	20240718	172700	575170720	4455	4455	4455	4455	0
246	20240718	172600	575170720	4455	4455	4455	4455	0
247	20240718	172500	575170720	4455	4455	4455	4455	0
248	20240718	172400	575170720	4455	4455	4455	4455	0
249	20240718	172300	575170720	4455	4455	4455	4455	0
250	20240718	172200	575170720	4455	4455	4455	4455	0
251	20240718	172100	575170720	4455	4455	4455	4455	0
252	20240718	172000	575170720	4455	4455	4455	4455	0
253	20240718	171900	575170720	4455	4455	4455	4455	0
254	20240718	171800	575170720	4455	4455	4455	4455	0
255	20240718	171700	575170720	4455	4455	4455	4455	0
256	20240718	171600	575170720	4455	4455	4455	4455	0
257	20240718	171500	575170720	4455	4455	4455	4455	0
258	20240718	171400	575170720	4455	4455	4455	4455	0
259	20240718	171300	575170720	4455	4455	4455	4455	0
260	20240718	171200	575170720	4455	4455	4455	4455	0
261	20240718	171100	575170720	4455	4455	4455	4455	0
262	20240718	171000	575170720	4455	4455	4455	4455	0
263	20240718	170900	575170720	4455	4455	4455	4455	0
264	20240718	170800	575170720	4455	4455	4455	4455	0
265	20240718	170700	575170720	4455	4455	4455	4455	0
266	20240718	170600	575170720	4455	4455	4455	4455	0
267	20240718	170500	575170720	4455	4455	4455	4455	0
268	20240718	170400	575170720	4455	4455	4455	4455	0
269	20240718	170300	575170720	4455	4455	4455	4455	0
270	20240718	170200	575170720	4455	4455	4455	4455	0
271	20240718	170100	575170720	4455	4455	4455	4455	0
272	20240718	170000	575170720	4455	4455	4455	4455	2673
273	20240718	165900	575170720	4455	4455	4455	4455	0
274	20240718	165800	575170720	4455	4455	4455	4455	0
275	20240718	165700	575170720	4455	4455	4455	4455	0
276	20240718	165600	575170720	4455	4455	4455	4455	0
277	20240718	165500	575170720	4455	4455	4455	4455	0
278	20240718	165400	575170720	4455	4455	4455	4455	0
279	20240718	165300	575170720	4455	4455	4455	4455	0
280	20240718	165200	575170720	4455	4455	4455	4455	0
281	20240718	165100	575170720	4455	4455	4455	4455	0
282	20240718	165000	575170720	4455	4455	4455	4455	0
283	20240718	164900	575170720	4455	4455	4455	4455	0
284	20240718	164800	575170720	4455	4455	4455	4455	0
285	20240718	164700	575170720	4455	4455	4455	4455	0
286	20240718	164600	575170720	4455	4455	4455	4455	0
287	20240718	164500	575170720	4455	4455	4455	4455	0
288	20240718	164400	575170720	4455	4455	4455	4455	0
289	20240718	164300	575170720	4455	4455	4455	4455	0
290	20240718	164200	575170720	4455	4455	4455	4455	0
291	20240718	164100	575170720	4455	4455	4455	4455	0
292	20240718	164000	575170720	4455	4455	4455	4455	0
293	20240718	163900	575170720	4455	4455	4455	4455	0
294	20240718	163800	575170720	4455	4455	4455	4455	0
295	20240718	163700	575170720	4455	4455	4455	4455	0
296	20240718	163600	575170720	4455	4455	4455	4455	0
297	20240718	163500	575170720	4455	4455	4455	4455	0
298	20240718	163400	575170720	4455	4455	4455	4455	0
299	20240718	163300	575170720	4455	4455	4455	4455	0
300	20240718	163200	575170720	4455	4455	4455	4455	0
301	20240718	163100	575170720	4455	4455	4455	4455	0
302	20240718	163000	575170720	4455	4455	4455	4455	2673
303	20240718	162900	575170720	4455	4455	4455	4455	0
304	20240718	162800	575170720	4455	4455	4455	4455	0
305	20240718	162700	575170720	4455	4455	4455	4455	0
306	20240718	162600	575170720	4455	4455	4455	4455	0
307	20240718	162500	575170720	4455	4455	4455	4455	0
308	20240718	162400	575170720	4455	4455	4455	4455	0
309	20240718	162300	575170720	4455	4455	4455	4455	0
310	20240718	162200	575170720	4455	4455	4455	4455	0
311	20240718	162100	575170720	4455	4455	4455	4455	0
312	20240718	162000	575170720	4455	4455	4455	4455	0
313	20240718	161900	575170720	4455	4455	4455	4455	0
314	20240718	161800	575170720	4455	4455	4455	4455	0
315	20240718	161700	575170720	4455	4455	4455	4455	0
316	20240718	161600	575170720	4455	4455	4455	4455	0
317	20240718	161500	575170720	4455	4455	4455	4455	0
318	20240718	161400	575170720	4455	4455	4455	4455	0
319	20240718	161300	575170720	4455	4455	4455	4455	0
320	20240718	161200	575170720	4455	4455	4455	4455	0
321	20240718	161100	575170720	4455	4455	4455	4455	0
322	20240718	161000	575170720	4455	4455	4455	4455	0
323	20240718	160900	575170720	4455	4455	4455	4455	0
324	20240718	160800	575170720	4455	4455	4455	4455	0
325	20240718	160700	575170720	4455	4455	4455	4455	0
326	20240718	160600	575170720	4455	4455	4455	4455	0
327	20240718	160500	575170720	4455	4455	4455	4455	0
328	20240718	160400	575170720	4455	4455	4455	4455	0
329	20240718	160300	575170720	4455	4455	4455	4455	0
330	20240718	160200	575170720	4455	4455	4455	4455	0
331	20240718	160100	575170720	4455	4455	4455	4455	0
332	20240718	160000	575170720	4455	4455	4455	4455	2673
333	20240718	155900	575170720	4455	4455	4455	4455	0
334	20240718	155800	575170720	4455	4455	4455	4455	0
335	20240718	155700	575170720	4455	4455	4455	4455	0
336	20240718	155600	575170720	4455	4455	4455	4455	0
337	20240718	155500	575170720	4455	4455	4455	4455	0
338	20240718	155400	575170720	4455	4455	4455	4455	0
339	20240718	155300	575170720	4455	4455	4455	4455	0
340	20240718	155200	575170720	4455	4455	4455	4455	0
341	20240718	155100	575170720	4455	4455	4455	4455	0
342	20240718	155000	575170720	4455	4455	4455	4455	0
343	20240718	154900	575170720	4455	4455	4455	4455	0
344	20240718	154800	575170720	4455	4455	4455	4455	0
345	20240718	154700	575170720	4455	4455	4455	4455	0
346	20240718	154600	575170720	4455	4455	4455	4455	0
347	20240718	154500	575170720	4455	4455	4455	4455	0
348	20240718	154400	575170720	4455	4455	4455	4455	0
349	20240718	154300	575170720	4455	4455	4455	4455	0
350	20240718	154200	575170720	4455	4455	4455	4455	0
351	20240718	154100	575170720	4455	4455	4455	4455	0
352	20240718	154000	575170720	4455	4455	4455	4455	0
353	20240718	153900	575170720	4455	4455	4455	4455	0
354	20240718	153800	575170720	4455	4455	4455	4455	0
355	20240718	153700	575170720	4455	4455	4455	4455	0
356	20240718	153600	575170720	4455	4455	4455	4455	0
357	20240718	153500	575170720	4455	4455	4455	4455	0
358	20240718	153400	575170720	4455	4455	4455	4455	0
359	20240718	153300	575170720	4455	4455	4455	4455	0
360	20240718	153200	575170720	4455	4455	4455	4455	0
361	20240718	153100	575170720	4455	4455	4455	4455	0
362	20240718	153000	575170720	4455	4455	4455	4455	5346
363	20240718	152900	563262505	4455	4455	4455	4455	0
364	20240718	152800	563262505	4455	4455	4455	4455	0
365	20240718	152700	563262505	4455	4455	4455	4455	0
366	20240718	152600	563262505	4455	4455	4455	4455	0
367	20240718	152500	563262505	4455	4455	4455	4455	0
368	20240718	152400	563262505	4455	4455	4455	4455	0
369	20240718	152300	563262505	4455	4455	4455	4455	0
370	20240718	152200	563262505	4455	4455	4455	4455	0
371	20240718	152100	563262505	4455	4455	4455	4455	0
372	20240718	152000	563262505	4455	4455	4455	4455	0
373	20240718	151900	563262505	4455	4455	4460	4445	814
374	20240718	151800	559640765	4450	4450	4460	4445	1014
375	20240718	151700	555128615	4460	4450	4460	4450	407
376	20240718	151600	553317455	4450	4450	4450	4450	5
377	20240718	151500	553295205	4450	4450	4450	4450	13
378	20240718	151400	553237355	4450	4450	4450	4450	515
379	20240718	151300	550945605	4460	4450	4460	4450	406
380	20240718	151200	549138845	4455	4460	4460	4455	701
381	20240718	151100	546015885	4455	4455	4455	4455	740
382	20240718	151000	542719185	4460	4460	4460	4460	87
383	20240718	150900	542331165	4460	4460	4465	4455	148
384	20240718	150800	541671190	4465	4465	4465	4465	1
385	20240718	150700	541666725	4450	4460	4460	4450	984
386	20240718	150600	537287375	4465	4465	4465	4465	0
387	20240718	150500	537287375	4465	4465	4465	4465	0
388	20240718	150400	537287375	4465	4450	4465	4445	52
389	20240718	150300	537056010	4450	4460	4465	4450	1007
390	20240718	150200	532573630	4460	4460	4460	4460	97
391	20240718	150100	532141010	4460	4460	4460	4460	739
392	20240718	150000	528845070	4460	4465	4465	4460	34
393	20240718	145900	528693375	4470	4460	4470	4460	30
394	20240718	145800	528559375	4460	4470	4470	4460	208
395	20240718	145700	527630835	4475	4475	4475	4475	1
396	20240718	145600	527626360	4475	4475	4475	4475	5
397	20240718	145500	527603985	4475	4465	4475	4465	100
398	20240718	145400	527157475	4465	4470	4470	4465	325
399	20240718	145300	525704730	4470	4470	4470	4470	0
400	20240718	145200	525704730	4470	4465	4470	4465	32
401	20240718	145100	525561840	4460	4455	4460	4455	295
402	20240718	145000	524246590	4460	4460	4460	4460	20
403	20240718	144900	524157390	4460	4460	4460	4460	0
404	20240718	144800	524157390	4460	4450	4460	4445	1501
405	20240718	144700	517482865	4455	4455	4455	4455	1
406	20240718	144600	517478410	4460	4460	4460	4455	23
407	20240718	144500	517375930	4445	4455	4460	4445	277
408	20240718	144400	516143870	4450	4460	4460	4450	589
409	20240718	144300	513521930	4450	4450	4450	4450	20
410	20240718	144200	513432930	4450	4455	4455	4450	1030
411	20240718	144100	508846430	4460	4460	4460	4460	0
412	20240718	144000	508846430	4460	4455	4460	4450	201
413	20240718	143900	507951935	4460	4460	4460	4460	0
414	20240718	143800	507951935	4460	4460	4460	4460	3
415	20240718	143700	507938555	4455	4455	4455	4455	202
416	20240718	143600	507038645	4455	4455	4455	4455	780
417	20240718	143500	503563745	4455	4455	4455	4455	0
418	20240718	143400	503563745	4455	4455	4455	4455	91
419	20240718	143300	503158340	4455	4450	4455	4450	148
420	20240718	143200	502499735	4450	4450	4450	4450	0
421	20240718	143100	502499735	4450	4450	4450	4450	2
422	20240718	143000	502490835	4450	4450	4450	4450	0
423	20240718	142900	502490835	4450	4450	4450	4450	951
424	20240718	142800	498258885	4455	4450	4455	4450	242
425	20240718	142700	497180925	4455	4455	4455	4455	0
426	20240718	142600	497180925	4455	4455	4455	4455	2
427	20240718	142500	497172015	4455	4455	4455	4455	1
428	20240718	142400	497167560	4460	4460	4460	4460	100
429	20240718	142300	496721560	4460	4460	4460	4460	0
430	20240718	142200	496721560	4460	4460	4460	4460	0
431	20240718	142100	496721560	4460	4460	4460	4460	10
432	20240718	142000	496676960	4460	4450	4460	4445	6
433	20240718	141900	496650270	4460	4450	4460	4445	156
434	20240718	141800	495956490	4450	4450	4450	4450	6
435	20240718	141700	495929790	4460	4460	4460	4460	2
436	20240718	141600	495920870	4450	4450	4450	4450	0
437	20240718	141500	495920870	4450	4450	4450	4450	0
438	20240718	141400	495920870	4450	4455	4455	4450	100
439	20240718	141300	495475770	4460	4460	4460	4460	363
440	20240718	141200	493856790	4455	4455	4455	4455	158
441	20240718	141100	493152900	4450	4455	4455	4450	565
442	20240718	141000	490636150	4455	4455	4455	4455	20
443	20240718	140900	490547050	4455	4455	4455	4455	1
444	20240718	140800	490542595	4450	4450	4450	4450	22
445	20240718	140700	490444695	4455	4455	4455	4455	9
446	20240718	140600	490404600	4455	4455	4455	4450	639
447	20240718	140500	487561005	4455	4455	4455	4455	1
448	20240718	140400	487556550	4450	4450	4450	4450	80
449	20240718	140300	487200550	4450	4450	4450	4450	12
450	20240718	140200	487147150	4450	4450	4450	4450	85
451	20240718	140100	486768900	4450	4450	4450	4440	512
452	20240718	140000	484495090	4450	4455	4455	4445	40
453	20240718	135900	484317255	4460	4460	4460	4450	3
454	20240718	135800	484303885	4440	4455	4460	4440	940
455	20240718	135700	480127180	4455	4455	4460	4455	74
456	20240718	135600	479797505	4460	4460	4460	4460	0
457	20240718	135500	479797505	4460	4460	4460	4460	1
458	20240718	135400	479793045	4460	4460	4460	4460	0
459	20240718	135300	479793045	4460	4455	4460	4455	304
460	20240718	135200	478438720	4455	4455	4455	4455	1
461	20240718	135100	478434265	4440	4440	4440	4440	255
462	20240718	135000	477302065	4440	4440	4440	4440	0
463	20240718	134900	477302065	4440	4440	4440	4440	1
464	20240718	134800	477297625	4440	4440	4440	4440	100
465	20240718	134700	476853625	4445	4460	4460	4445	36
466	20240718	134600	476693570	4460	4460	4460	4450	58
467	20240718	134500	476434945	4460	4460	4460	4440	3
468	20240718	134400	476421585	4430	4455	4480	4430	11520
469	20240718	134300	425238645	4460	4460	4460	4455	539
470	20240718	134200	422835950	4485	4485	4485	4485	0
471	20240718	134100	422835950	4485	4465	4485	4455	365
472	20240718	134000	421208470	4465	4465	4465	4465	1
473	20240718	133900	421204005	4465	4465	4465	4465	0
474	20240718	133800	421204005	4465	4465	4465	4465	106
475	20240718	133700	420730715	4465	4465	4465	4465	194
476	20240718	133600	419864505	4465	4465	4465	4465	35
477	20240718	133500	419708230	4465	4465	4465	4465	10
478	20240718	133400	419663580	4465	4465	4465	4465	63
479	20240718	133300	419382285	4490	4490	4490	4490	4
480	20240718	133200	419364325	4490	4490	4490	4490	0
481	20240718	133100	419364325	4490	4490	4490	4490	1
482	20240718	133000	419359835	4460	4460	4490	4460	1128
483	20240718	132900	414328680	4465	4470	4470	4465	508
484	20240718	132800	412060410	4470	4470	4470	4470	200
485	20240718	132700	411166410	4470	4475	4475	4470	121
486	20240718	132600	410625525	4480	4480	4480	4480	31
487	20240718	132500	410486645	4480	4480	4480	4480	0
488	20240718	132400	410486645	4480	4480	4480	4480	509
489	20240718	132300	408206325	4480	4480	4480	4480	11
490	20240718	132200	408157045	4465	4465	4465	4465	0
491	20240718	132100	408157045	4465	4465	4465	4465	0
492	20240718	132000	408157045	4465	4465	4465	4465	0
493	20240718	131900	408157045	4465	4465	4465	4465	15
494	20240718	131800	408090070	4460	4460	4460	4460	0
495	20240718	131700	408090070	4460	4465	4465	4460	938
496	20240718	131600	403905665	4470	4470	4470	4470	165
497	20240718	131500	403168115	4470	4465	4470	4465	382
498	20240718	131400	401462110	4460	4465	4465	4460	372
499	20240718	131300	399802130	4465	4470	4470	4465	176
500	20240718	131200	399016280	4470	4470	4470	4470	1100
501	20240718	131100	394099280	4475	4480	4480	4475	48
502	20240718	131000	393884475	4480	4480	4480	4480	0
503	20240718	130900	393884475	4480	4480	4480	4480	2
504	20240718	130800	393875515	4480	4485	4485	4480	939
505	20240718	130700	389668710	4490	4490	4490	4490	125
506	20240718	130600	389107460	4490	4490	4490	4490	10
507	20240718	130500	389062560	4490	4490	4490	4490	11
508	20240718	130400	389013170	4490	4490	4490	4490	112
509	20240718	130300	388510290	4490	4490	4490	4490	323
510	20240718	130200	387060020	4490	4490	4490	4490	0
511	20240718	130100	387060020	4490	4490	4490	4490	0
512	20240718	130000	387060020	4490	4490	4490	4490	0
513	20240718	125900	387060020	4490	4490	4490	4490	9
514	20240718	125800	387019610	4490	4490	4490	4490	510
515	20240718	125700	384729710	4490	4490	4490	4490	0
516	20240718	125600	384729710	4490	4490	4490	4490	2
517	20240718	125500	384720730	4490	4490	4490	4490	0
518	20240718	125400	384720730	4490	4490	4490	4490	0
519	20240718	125300	384720730	4490	4490	4490	4490	1
520	20240718	125200	384716240	4490	4490	4490	4490	20
521	20240718	125100	384626440	4490	4490	4490	4490	0
522	20240718	125000	384626440	4490	4495	4495	4490	87
523	20240718	124900	384235380	4500	4495	4500	4495	59
524	20240718	124800	383970165	4495	4490	4495	4490	1871
525	20240718	124700	375565945	4485	4485	4485	4485	2349
526	20240718	124600	365030680	4485	4485	4485	4485	59
527	20240718	124500	364766065	4485	4480	4485	4480	124
528	20240718	124400	364210535	4480	4480	4480	4480	562
529	20240718	124300	361692775	4480	4480	4480	4480	20
530	20240718	124200	361603175	4480	4480	4480	4480	0
531	20240718	124100	361603175	4480	4480	4480	4480	5
532	20240718	124000	361580775	4480	4470	4480	4470	11
533	20240718	123900	361531595	4470	4470	4470	4470	0
534	20240718	123800	361531595	4470	4470	4470	4470	13
535	20240718	123700	361473485	4470	4485	4485	4470	111
536	20240718	123600	360977170	4475	4475	4475	4475	120
537	20240718	123500	360440170	4470	4470	4470	4470	0
538	20240718	123400	360440170	4470	4475	4475	4470	85
539	20240718	123300	360060195	4475	4475	4475	4475	0
540	20240718	123200	360060195	4475	4475	4475	4475	0
541	20240718	123100	360060195	4475	4475	4475	4475	34
542	20240718	123000	359908045	4470	4475	4475	4470	382
543	20240718	122900	358198650	4475	4475	4475	4475	0
544	20240718	122800	358198650	4475	4475	4475	4475	396
545	20240718	122700	356426550	4485	4475	4485	4475	101
546	20240718	122600	355974565	4475	4475	4475	4475	20
547	20240718	122500	355885065	4485	4485	4485	4485	5
548	20240718	122400	355862640	4490	4490	4490	4490	0
549	20240718	122300	355862640	4490	4490	4490	4490	0
550	20240718	122200	355862640	4490	4490	4490	4490	0
551	20240718	122100	355862640	4490	4490	4490	4490	0
552	20240718	122000	355862640	4490	4490	4490	4490	0
553	20240718	121900	355862640	4490	4480	4490	4475	611
554	20240718	121800	353128375	4490	4490	4490	4490	0
555	20240718	121700	353128375	4490	4490	4490	4490	15
556	20240718	121600	353061025	4490	4490	4490	4490	7
557	20240718	121500	353029595	4490	4490	4490	4490	0
558	20240718	121400	353029595	4490	4490	4490	4490	0
559	20240718	121300	353029595	4490	4490	4490	4490	1
560	20240718	121200	353025105	4495	4495	4495	4495	0
561	20240718	121100	353025105	4495	4495	4495	4495	0
562	20240718	121000	353025105	4495	4495	4495	4495	0
563	20240718	120900	353025105	4495	4495	4495	4495	500
564	20240718	120800	350777605	4495	4495	4495	4495	1
565	20240718	120700	350773110	4495	4495	4495	4495	0
566	20240718	120600	350773110	4495	4495	4495	4495	100
567	20240718	120500	350323610	4495	4495	4495	4495	2
568	20240718	120400	350314620	4495	4495	4495	4495	0
569	20240718	120300	350314620	4495	4470	4495	4470	501
570	20240718	120200	348075125	4470	4495	4495	4470	120
571	20240718	120100	347536225	4495	4495	4495	4495	0
572	20240718	120000	347536225	4495	4490	4495	4470	356
573	20240718	115900	345936035	4495	4490	4495	4490	2
574	20240718	115800	345927050	4495	4495	4495	4495	0
575	20240718	115700	345927050	4495	4495	4495	4495	13
576	20240718	115600	345868615	4495	4495	4495	4495	0
577	20240718	115500	345868615	4495	4490	4495	4490	8
578	20240718	115400	345832670	4455	4470	4470	4455	548
579	20240718	115300	343390150	4470	4470	4470	4470	171
580	20240718	115200	342625780	4470	4475	4475	4470	2001
581	20240718	115100	333681305	4475	4475	4490	4475	225
582	20240718	115000	332674415	4480	4480	4480	4480	50
583	20240718	114900	332450415	4475	4475	4475	4475	0
584	20240718	114800	332450415	4475	4480	4480	4475	1000
585	20240718	114700	327972405	4480	4480	4480	4480	0
586	20240718	114600	327972405	4480	4485	4485	4480	40
587	20240718	114500	327793180	4490	4490	4490	4490	29
588	20240718	114400	327662970	4490	4490	4490	4490	0
589	20240718	114300	327662970	4490	4490	4490	4490	17
590	20240718	114200	327586640	4490	4490	4490	4490	0
591	20240718	114100	327586640	4490	4490	4490	4490	400
592	20240718	114000	325790640	4490	4490	4490	4490	0
593	20240718	113900	325790640	4490	4490	4490	4490	0
594	20240718	113800	325790640	4490	4490	4490	4490	0
595	20240718	113700	325790640	4490	4490	4490	4490	2
596	20240718	113600	325781660	4475	4475	4475	4475	0
597	20240718	113500	325781660	4475	4475	4475	4475	0
598	20240718	113400	325781660	4475	4475	4475	4475	0
599	20240718	113300	325781660	4475	4475	4475	4475	0
600	20240718	113200	325781660	4475	4475	4475	4475	0
601	20240718	113100	325781660	4475	4475	4475	4475	200
602	20240718	113000	324886660	4475	4475	4475	4475	1
603	20240718	112900	324882185	4475	4475	4475	4475	356
604	20240718	112800	323289085	4475	4475	4475	4475	45
605	20240718	112700	323087710	4475	4475	4475	4475	0
606	20240718	112600	323087710	4475	4480	4480	4475	1097
607	20240718	112500	318173700	4490	4490	4490	4490	42
608	20240718	112400	317985120	4490	4490	4490	4490	300
609	20240718	112300	316638120	4480	4480	4480	4480	0
610	20240718	112200	316638120	4480	4480	4480	4480	0
611	20240718	112100	316638120	4480	4480	4480	4480	2
612	20240718	112000	316629160	4480	4480	4480	4480	0
613	20240718	111900	316629160	4480	4485	4485	4480	43
614	20240718	111800	316436320	4485	4500	4500	4485	44
615	20240718	111700	316238745	4500	4500	4500	4500	0
616	20240718	111600	316238745	4500	4500	4500	4500	3
617	20240718	111500	316225245	4500	4500	4500	4500	0
618	20240718	111400	316225245	4500	4500	4500	4500	1
619	20240718	111300	316220745	4485	4490	4490	4485	46
620	20240718	111200	316014405	4500	4500	4500	4500	1
621	20240718	111100	316009905	4495	4495	4495	4495	1100
622	20240718	111000	311065405	4495	4495	4495	4495	0
623	20240718	110900	311065405	4495	4495	4495	4495	0
624	20240718	110800	311065405	4495	4495	4495	4495	0
625	20240718	110700	311065405	4495	4495	4495	4495	10
626	20240718	110600	311020455	4495	4495	4495	4495	0
627	20240718	110500	311020455	4495	4495	4495	4495	56
628	20240718	110400	310768735	4495	4495	4495	4495	1
629	20240718	110300	310764240	4495	4495	4495	4495	1
630	20240718	110200	310759745	4495	4495	4495	4495	0
631	20240718	110100	310759745	4495	4495	4495	4495	0
632	20240718	110000	310759745	4495	4495	4495	4490	119
633	20240718	105900	310224845	4500	4500	4500	4500	435
634	20240718	105800	308267345	4500	4490	4500	4490	768
635	20240718	105700	304813315	4490	4490	4490	4490	134
636	20240718	105600	304211655	4490	4490	4490	4490	24
637	20240718	105500	304103895	4490	4485	4490	4485	21
638	20240718	105400	304009610	4480	4480	4480	4480	2
639	20240718	105300	304000650	4480	4480	4480	4480	756
640	20240718	105200	300613770	4485	4485	4485	4485	130
641	20240718	105100	300030720	4485	4485	4485	4485	10
642	20240718	105000	299985870	4485	4490	4490	4485	30
643	20240718	104900	299851190	4490	4490	4490	4490	168
644	20240718	104800	299096870	4480	4480	4480	4480	102
645	20240718	104700	298639910	4480	4480	4480	4480	0
646	20240718	104600	298639910	4480	4480	4480	4480	106
647	20240718	104500	298165030	4480	4475	4480	4475	39
648	20240718	104400	297990425	4480	4480	4480	4480	19
649	20240718	104300	297905305	4480	4480	4480	4480	20
650	20240718	104200	297815705	4470	4475	4475	4470	100
651	20240718	104100	297368685	4470	4470	4470	4470	200
652	20240718	104000	296474685	4470	4470	4470	4470	158
653	20240718	103900	295768425	4470	4470	4470	4470	1
654	20240718	103800	295763955	4480	4480	4480	4480	5
655	20240718	103700	295741555	4480	4470	4480	4470	49
656	20240718	103600	295522515	4470	4470	4470	4470	1
657	20240718	103500	295518045	4470	4470	4470	4470	2
658	20240718	103400	295509105	4470	4470	4470	4470	949
659	20240718	103300	291267075	4470	4470	4470	4470	60
660	20240718	103200	290998875	4470	4470	4470	4470	31
661	20240718	103100	290860305	4450	4450	4450	4450	0
662	20240718	103000	290860305	4450	4450	4450	4450	0
663	20240718	102900	290860305	4450	4450	4450	4450	440
664	20240718	102800	288902305	4445	4445	4445	4445	0
665	20240718	102700	288902305	4445	4445	4445	4445	0
666	20240718	102600	288902305	4445	4465	4465	4445	1136
667	20240718	102500	283832385	4460	4460	4460	4460	1507
668	20240718	102400	277111165	4445	4445	4445	4445	0
669	20240718	102300	277111165	4445	4445	4445	4445	0
670	20240718	102200	277111165	4445	4450	4450	4445	100
671	20240718	102100	276666535	4445	4445	4445	4445	0
672	20240718	102000	276666535	4445	4445	4445	4445	0
673	20240718	101900	276666535	4445	4445	4445	4445	0
674	20240718	101800	276666535	4445	4455	4455	4445	250
675	20240718	101700	275555060	4445	4445	4445	4445	0
676	20240718	101600	275555060	4445	4445	4445	4445	0
677	20240718	101500	275555060	4445	4445	4445	4445	0
678	20240718	101400	275555060	4445	4460	4460	4445	166
679	20240718	101300	274815690	4440	4440	4440	4440	302
680	20240718	101200	273474810	4440	4440	4440	4440	0
681	20240718	101100	273474810	4440	4440	4440	4440	49
682	20240718	101000	273257250	4440	4440	4440	4440	0
683	20240718	100900	273257250	4440	4445	4445	4440	80
684	20240718	100800	272901685	4445	4440	4445	4440	3220
685	20240718	100700	258589285	4440	4440	4440	4435	1900
686	20240718	100600	250153405	4440	4445	4445	4440	3101
687	20240718	100500	236383285	4445	4445	4445	4445	668
688	20240718	100400	233414025	4450	4460	4460	4445	475
689	20240718	100300	231298165	4445	4450	4460	4445	1167
690	20240718	100200	226104760	4445	4455	4455	4445	2697
691	20240718	100100	214110065	4460	4460	4460	4460	2
692	20240718	100000	214101145	4450	4455	4455	4450	162
693	20240718	095900	213379440	4455	4455	4455	4455	110
694	20240718	095800	212889390	4455	4460	4460	4455	98
695	20240718	095700	212452380	4460	4460	4460	4460	1
696	20240718	095600	212447920	4455	4450	4455	4450	2043
697	20240718	095500	203356000	4450	4450	4455	4450	1199
698	20240718	095400	198019535	4455	4455	4460	4450	1359
699	20240718	095300	191967480	4460	4470	4470	4460	556
700	20240718	095200	189486305	4470	4480	4480	4470	11
701	20240718	095100	189437085	4480	4480	4480	4480	1
702	20240718	095000	189432605	4465	4470	4470	4465	2000
703	20240718	094900	180502345	4465	4465	4480	4465	795
704	20240718	094800	176952520	4465	4470	4470	4465	80
705	20240718	094700	176595300	4465	4480	4480	4465	1236
706	20240718	094600	171071345	4480	4480	4480	4480	9
707	20240718	094500	171031025	4480	4490	4490	4480	653
708	20240718	094400	168103265	4490	4490	4490	4490	228
709	20240718	094300	167079545	4490	4490	4490	4490	18
710	20240718	094200	166998725	4490	4490	4490	4480	226
711	20240718	094100	165985725	4490	4495	4500	4490	272
712	20240718	094000	164763535	4495	4490	4495	4490	1430
713	20240718	093900	158342825	4490	4490	4490	4490	70
714	20240718	093800	158028525	4490	4490	4490	4490	13
715	20240718	093700	157970155	4490	4490	4490	4490	80
716	20240718	093600	157610955	4490	4490	4490	4490	1
717	20240718	093500	157606465	4490	4485	4490	4485	293
718	20240718	093400	156292210	4485	4475	4485	4475	635
719	20240718	093300	153445255	4480	4485	4485	4480	644
720	20240718	093200	150560110	4485	4490	4490	4480	95
721	20240718	093100	150134200	4490	4490	4490	4490	15
722	20240718	093000	150066850	4490	4490	4490	4485	1106
723	20240718	092900	145106405	4490	4490	4490	4490	230
724	20240718	092800	144073705	4490	4490	4490	4490	25
725	20240718	092700	143961455	4495	4495	4495	4495	148
726	20240718	092600	143296195	4495	4500	4500	4495	12
727	20240718	092500	143242245	4500	4475	4500	4475	1490
728	20240718	092400	136547945	4480	4510	4510	4480	245
729	20240718	092300	135444080	4510	4465	4510	4465	372
730	20240718	092200	133779110	4460	4455	4460	4455	715
731	20240718	092100	130592860	4455	4450	4455	4450	481
732	20240718	092000	128452285	4450	4450	4455	4450	186
733	20240718	091900	127623795	4450	4450	4450	4450	873
734	20240718	091800	123738945	4455	4455	4455	4450	2219
735	20240718	091700	113859395	4460	4460	4460	4455	113
736	20240718	091600	113355595	4460	4455	4460	4450	520
737	20240718	091500	111038670	4455	4455	4455	4455	118
738	20240718	091400	110512980	4450	4455	4455	4450	394
739	20240718	091300	108757865	4450	4445	4450	4445	215
740	20240718	091200	107801190	4440	4450	4450	4440	745
741	20240718	091100	104489925	4450	4445	4455	4445	2235
742	20240718	091000	94540040	4450	4455	4455	4450	2136
743	20240718	090900	85033505	4455	4455	4455	4445	1453
744	20240718	090800	78568330	4455	4485	4485	4450	6200
745	20240718	090700	50874225	4485	4480	4485	4480	200
746	20240718	090600	49977725	4480	4480	4480	4475	1170
747	20240718	090500	44737970	4475	4475	4480	4470	1202
748	20240718	090400	39360395	4470	4475	4475	4470	360
749	20240718	090300	37749770	4465	4485	4485	4465	652
750	20240718	090200	34829950	4465	4500	4500	4465	1114
751	20240718	090100	29831735	4515	4545	4570	4500	3801
752	20240718	090000	12669455	4565	4580	4580	4540	2770