KissMeData/150900/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202000	167609420	5880	5880	5880	5880	213
3	20240718	201900	167609420	5880	5880	5880	5880	0
4	20240718	201800	167609420	5880	5880	5880	5880	0
5	20240718	201700	167609420	5880	5880	5880	5880	0
6	20240718	201600	167609420	5880	5880	5880	5880	0
7	20240718	201500	167609420	5880	5880	5880	5880	0
8	20240718	201400	167609420	5880	5880	5880	5880	0
9	20240718	201300	167609420	5880	5880	5880	5880	0
10	20240718	201200	167609420	5880	5880	5880	5880	0
11	20240718	201100	167609420	5880	5880	5880	5880	0
12	20240718	201000	167609420	5880	5880	5880	5880	0
13	20240718	200900	167609420	5880	5880	5880	5880	0
14	20240718	200800	167609420	5880	5880	5880	5880	0
15	20240718	200700	167609420	5880	5880	5880	5880	0
16	20240718	200600	167609420	5880	5880	5880	5880	0
17	20240718	200500	167609420	5880	5880	5880	5880	0
18	20240718	200400	167609420	5880	5880	5880	5880	0
19	20240718	200300	167609420	5880	5880	5880	5880	0
20	20240718	200200	167609420	5880	5880	5880	5880	0
21	20240718	200100	167609420	5880	5880	5880	5880	0
22	20240718	200000	167609420	5880	5880	5880	5880	0
23	20240718	195900	167609420	5880	5880	5880	5880	0
24	20240718	195800	167609420	5880	5880	5880	5880	0
25	20240718	195700	167609420	5880	5880	5880	5880	0
26	20240718	195600	167609420	5880	5880	5880	5880	0
27	20240718	195500	167609420	5880	5880	5880	5880	0
28	20240718	195400	167609420	5880	5880	5880	5880	0
29	20240718	195300	167609420	5880	5880	5880	5880	0
30	20240718	195200	167609420	5880	5880	5880	5880	0
31	20240718	195100	167609420	5880	5880	5880	5880	0
32	20240718	195000	167609420	5880	5880	5880	5880	213
33	20240718	194900	167609420	5880	5880	5880	5880	0
34	20240718	194800	167609420	5880	5880	5880	5880	0
35	20240718	194700	167609420	5880	5880	5880	5880	0
36	20240718	194600	167609420	5880	5880	5880	5880	0
37	20240718	194500	167609420	5880	5880	5880	5880	0
38	20240718	194400	167609420	5880	5880	5880	5880	0
39	20240718	194300	167609420	5880	5880	5880	5880	0
40	20240718	194200	167609420	5880	5880	5880	5880	0
41	20240718	194100	167609420	5880	5880	5880	5880	0
42	20240718	194000	167609420	5880	5880	5880	5880	0
43	20240718	193900	167609420	5880	5880	5880	5880	0
44	20240718	193800	167609420	5880	5880	5880	5880	0
45	20240718	193700	167609420	5880	5880	5880	5880	0
46	20240718	193600	167609420	5880	5880	5880	5880	0
47	20240718	193500	167609420	5880	5880	5880	5880	0
48	20240718	193400	167609420	5880	5880	5880	5880	0
49	20240718	193300	167609420	5880	5880	5880	5880	0
50	20240718	193200	167609420	5880	5880	5880	5880	0
51	20240718	193100	167609420	5880	5880	5880	5880	0
52	20240718	193000	167609420	5880	5880	5880	5880	0
53	20240718	192900	167609420	5880	5880	5880	5880	0
54	20240718	192800	167609420	5880	5880	5880	5880	0
55	20240718	192700	167609420	5880	5880	5880	5880	0
56	20240718	192600	167609420	5880	5880	5880	5880	0
57	20240718	192500	167609420	5880	5880	5880	5880	0
58	20240718	192400	167609420	5880	5880	5880	5880	0
59	20240718	192300	167609420	5880	5880	5880	5880	0
60	20240718	192200	167609420	5880	5880	5880	5880	0
61	20240718	192100	167609420	5880	5880	5880	5880	0
62	20240718	192000	167609420	5880	5880	5880	5880	213
63	20240718	191900	167609420	5880	5880	5880	5880	0
64	20240718	191800	167609420	5880	5880	5880	5880	0
65	20240718	191700	167609420	5880	5880	5880	5880	0
66	20240718	191600	167609420	5880	5880	5880	5880	0
67	20240718	191500	167609420	5880	5880	5880	5880	0
68	20240718	191400	167609420	5880	5880	5880	5880	0
69	20240718	191300	167609420	5880	5880	5880	5880	0
70	20240718	191200	167609420	5880	5880	5880	5880	0
71	20240718	191100	167609420	5880	5880	5880	5880	0
72	20240718	191000	167609420	5880	5880	5880	5880	0
73	20240718	190900	167609420	5880	5880	5880	5880	0
74	20240718	190800	167609420	5880	5880	5880	5880	0
75	20240718	190700	167609420	5880	5880	5880	5880	0
76	20240718	190600	167609420	5880	5880	5880	5880	0
77	20240718	190500	167609420	5880	5880	5880	5880	0
78	20240718	190400	167609420	5880	5880	5880	5880	0
79	20240718	190300	167609420	5880	5880	5880	5880	0
80	20240718	190200	167609420	5880	5880	5880	5880	0
81	20240718	190100	167609420	5880	5880	5880	5880	0
82	20240718	190000	167609420	5880	5880	5880	5880	0
83	20240718	185900	167609420	5880	5880	5880	5880	0
84	20240718	185800	167609420	5880	5880	5880	5880	0
85	20240718	185700	167609420	5880	5880	5880	5880	0
86	20240718	185600	167609420	5880	5880	5880	5880	0
87	20240718	185500	167609420	5880	5880	5880	5880	0
88	20240718	185400	167609420	5880	5880	5880	5880	0
89	20240718	185300	167609420	5880	5880	5880	5880	0
90	20240718	185200	167609420	5880	5880	5880	5880	0
91	20240718	185100	167609420	5880	5880	5880	5880	0
92	20240718	185000	167609420	5880	5880	5880	5880	213
93	20240718	184900	167609420	5880	5880	5880	5880	0
94	20240718	184800	167609420	5880	5880	5880	5880	0
95	20240718	184700	167609420	5880	5880	5880	5880	0
96	20240718	184600	167609420	5880	5880	5880	5880	0
97	20240718	184500	167609420	5880	5880	5880	5880	0
98	20240718	184400	167609420	5880	5880	5880	5880	0
99	20240718	184300	167609420	5880	5880	5880	5880	0
100	20240718	184200	167609420	5880	5880	5880	5880	0
101	20240718	184100	167609420	5880	5880	5880	5880	0
102	20240718	184000	167609420	5880	5880	5880	5880	0
103	20240718	183900	167609420	5880	5880	5880	5880	0
104	20240718	183800	167609420	5880	5880	5880	5880	0
105	20240718	183700	167609420	5880	5880	5880	5880	0
106	20240718	183600	167609420	5880	5880	5880	5880	0
107	20240718	183500	167609420	5880	5880	5880	5880	0
108	20240718	183400	167609420	5880	5880	5880	5880	0
109	20240718	183300	167609420	5880	5880	5880	5880	0
110	20240718	183200	167609420	5880	5880	5880	5880	0
111	20240718	183100	167609420	5880	5880	5880	5880	0
112	20240718	183000	167609420	5880	5880	5880	5880	0
113	20240718	182900	167609420	5880	5880	5880	5880	0
114	20240718	182800	167609420	5880	5880	5880	5880	0
115	20240718	182700	167609420	5880	5880	5880	5880	0
116	20240718	182600	167609420	5880	5880	5880	5880	0
117	20240718	182500	167609420	5880	5880	5880	5880	0
118	20240718	182400	167609420	5880	5880	5880	5880	0
119	20240718	182300	167609420	5880	5880	5880	5880	0
120	20240718	182200	167609420	5880	5880	5880	5880	0
121	20240718	182100	167609420	5880	5880	5880	5880	0
122	20240718	182000	167609420	5880	5880	5880	5880	213
123	20240718	181900	167609420	5880	5880	5880	5880	0
124	20240718	181800	167609420	5880	5880	5880	5880	0
125	20240718	181700	167609420	5880	5880	5880	5880	0
126	20240718	181600	167609420	5880	5880	5880	5880	0
127	20240718	181500	167609420	5880	5880	5880	5880	0
128	20240718	181400	167609420	5880	5880	5880	5880	0
129	20240718	181300	167609420	5880	5880	5880	5880	0
130	20240718	181200	167609420	5880	5880	5880	5880	0
131	20240718	181100	167609420	5880	5880	5880	5880	0
132	20240718	181000	167609420	5880	5880	5880	5880	0
133	20240718	180900	167609420	5880	5880	5880	5880	0
134	20240718	180800	167609420	5880	5880	5880	5880	0
135	20240718	180700	167609420	5880	5880	5880	5880	0
136	20240718	180600	167609420	5880	5880	5880	5880	0
137	20240718	180500	167609420	5880	5880	5880	5880	0
138	20240718	180400	167609420	5880	5880	5880	5880	0
139	20240718	180300	167609420	5880	5880	5880	5880	0
140	20240718	180200	167609420	5880	5880	5880	5880	0
141	20240718	180100	167609420	5880	5880	5880	5880	0
142	20240718	180000	167609420	5880	5880	5880	5880	0
143	20240718	175900	167609420	5880	5880	5880	5880	0
144	20240718	175800	167609420	5880	5880	5880	5880	0
145	20240718	175700	167609420	5880	5880	5880	5880	0
146	20240718	175600	167609420	5880	5880	5880	5880	0
147	20240718	175500	167609420	5880	5880	5880	5880	0
148	20240718	175400	167609420	5880	5880	5880	5880	0
149	20240718	175300	167609420	5880	5880	5880	5880	0
150	20240718	175200	167609420	5880	5880	5880	5880	0
151	20240718	175100	167609420	5880	5880	5880	5880	0
152	20240718	175000	167609420	5880	5880	5880	5880	213
153	20240718	174900	167609420	5880	5880	5880	5880	0
154	20240718	174800	167609420	5880	5880	5880	5880	0
155	20240718	174700	167609420	5880	5880	5880	5880	0
156	20240718	174600	167609420	5880	5880	5880	5880	0
157	20240718	174500	167609420	5880	5880	5880	5880	0
158	20240718	174400	167609420	5880	5880	5880	5880	0
159	20240718	174300	167609420	5880	5880	5880	5880	0
160	20240718	174200	167609420	5880	5880	5880	5880	0
161	20240718	174100	167609420	5880	5880	5880	5880	0
162	20240718	174000	167609420	5880	5880	5880	5880	0
163	20240718	173900	167609420	5880	5880	5880	5880	0
164	20240718	173800	167609420	5880	5880	5880	5880	0
165	20240718	173700	167609420	5880	5880	5880	5880	0
166	20240718	173600	167609420	5880	5880	5880	5880	0
167	20240718	173500	167609420	5880	5880	5880	5880	0
168	20240718	173400	167609420	5880	5880	5880	5880	0
169	20240718	173300	167609420	5880	5880	5880	5880	0
170	20240718	173200	167609420	5880	5880	5880	5880	0
171	20240718	173100	167609420	5880	5880	5880	5880	0
172	20240718	173000	167609420	5880	5880	5880	5880	0
173	20240718	172900	167609420	5880	5880	5880	5880	0
174	20240718	172800	167609420	5880	5880	5880	5880	0
175	20240718	172700	167609420	5880	5880	5880	5880	0
176	20240718	172600	167609420	5880	5880	5880	5880	0
177	20240718	172500	167609420	5880	5880	5880	5880	0
178	20240718	172400	167609420	5880	5880	5880	5880	0
179	20240718	172300	167609420	5880	5880	5880	5880	0
180	20240718	172200	167609420	5880	5880	5880	5880	0
181	20240718	172100	167609420	5880	5880	5880	5880	0
182	20240718	172000	167609420	5880	5880	5880	5880	213
183	20240718	171900	167609420	5880	5880	5880	5880	0
184	20240718	171800	167609420	5880	5880	5880	5880	0
185	20240718	171700	167609420	5880	5880	5880	5880	0
186	20240718	171600	167609420	5880	5880	5880	5880	0
187	20240718	171500	167609420	5880	5880	5880	5880	0
188	20240718	171400	167609420	5880	5880	5880	5880	0
189	20240718	171300	167609420	5880	5880	5880	5880	0
190	20240718	171200	167609420	5880	5880	5880	5880	0
191	20240718	171100	167609420	5880	5880	5880	5880	0
192	20240718	171000	167609420	5880	5880	5880	5880	0
193	20240718	170900	167609420	5880	5880	5880	5880	0
194	20240718	170800	167609420	5880	5880	5880	5880	0
195	20240718	170700	167609420	5880	5880	5880	5880	0
196	20240718	170600	167609420	5880	5880	5880	5880	0
197	20240718	170500	167609420	5880	5880	5880	5880	0
198	20240718	170400	167609420	5880	5880	5880	5880	0
199	20240718	170300	167609420	5880	5880	5880	5880	0
200	20240718	170200	167609420	5880	5880	5880	5880	0
201	20240718	170100	167609420	5880	5880	5880	5880	0
202	20240718	170000	167609420	5880	5880	5880	5880	0
203	20240718	165900	167609420	5880	5880	5880	5880	0
204	20240718	165800	167609420	5880	5880	5880	5880	0
205	20240718	165700	167609420	5880	5880	5880	5880	0
206	20240718	165600	167609420	5880	5880	5880	5880	0
207	20240718	165500	167609420	5880	5880	5880	5880	0
208	20240718	165400	167609420	5880	5880	5880	5880	0
209	20240718	165300	167609420	5880	5880	5880	5880	0
210	20240718	165200	167609420	5880	5880	5880	5880	0
211	20240718	165100	167609420	5880	5880	5880	5880	0
212	20240718	165000	167609420	5880	5880	5880	5880	213
213	20240718	164900	167609420	5880	5880	5880	5880	0
214	20240718	164800	167609420	5880	5880	5880	5880	0
215	20240718	164700	167609420	5880	5880	5880	5880	0
216	20240718	164600	167609420	5880	5880	5880	5880	0
217	20240718	164500	167609420	5880	5880	5880	5880	0
218	20240718	164400	167609420	5880	5880	5880	5880	0
219	20240718	164300	167609420	5880	5880	5880	5880	0
220	20240718	164200	167609420	5880	5880	5880	5880	0
221	20240718	164100	167609420	5880	5880	5880	5880	0
222	20240718	164000	167609420	5880	5880	5880	5880	0
223	20240718	163900	167609420	5880	5880	5880	5880	0
224	20240718	163800	167609420	5880	5880	5880	5880	0
225	20240718	163700	167609420	5880	5880	5880	5880	0
226	20240718	163600	167609420	5880	5880	5880	5880	0
227	20240718	163500	167609420	5880	5880	5880	5880	0
228	20240718	163400	167609420	5880	5880	5880	5880	0
229	20240718	163300	167609420	5880	5880	5880	5880	0
230	20240718	163200	167609420	5880	5880	5880	5880	0
231	20240718	163100	167609420	5880	5880	5880	5880	0
232	20240718	163000	167609420	5880	5880	5880	5880	0
233	20240718	162900	167609420	5880	5880	5880	5880	0
234	20240718	162800	167609420	5880	5880	5880	5880	0
235	20240718	162700	167609420	5880	5880	5880	5880	0
236	20240718	162600	167609420	5880	5880	5880	5880	0
237	20240718	162500	167609420	5880	5880	5880	5880	0
238	20240718	162400	167609420	5880	5880	5880	5880	0
239	20240718	162300	167609420	5880	5880	5880	5880	0
240	20240718	162200	167609420	5880	5880	5880	5880	0
241	20240718	162100	167609420	5880	5880	5880	5880	0
242	20240718	162000	167609420	5880	5880	5880	5880	213
243	20240718	161900	167609420	5880	5880	5880	5880	0
244	20240718	161800	167609420	5880	5880	5880	5880	0
245	20240718	161700	167609420	5880	5880	5880	5880	0
246	20240718	161600	167609420	5880	5880	5880	5880	0
247	20240718	161500	167609420	5880	5880	5880	5880	0
248	20240718	161400	167609420	5880	5880	5880	5880	0
249	20240718	161300	167609420	5880	5880	5880	5880	0
250	20240718	161200	167609420	5880	5880	5880	5880	0
251	20240718	161100	167609420	5880	5880	5880	5880	0
252	20240718	161000	167609420	5880	5880	5880	5880	0
253	20240718	160900	167609420	5880	5880	5880	5880	0
254	20240718	160800	167609420	5880	5880	5880	5880	0
255	20240718	160700	167609420	5880	5880	5880	5880	0
256	20240718	160600	167609420	5880	5880	5880	5880	0
257	20240718	160500	167609420	5880	5880	5880	5880	0
258	20240718	160400	167609420	5880	5880	5880	5880	0
259	20240718	160300	167609420	5880	5880	5880	5880	0
260	20240718	160200	167609420	5880	5880	5880	5880	0
261	20240718	160100	167609420	5880	5880	5880	5880	0
262	20240718	160000	167609420	5880	5880	5880	5880	0
263	20240718	155900	167609420	5880	5880	5880	5880	0
264	20240718	155800	167609420	5880	5880	5880	5880	0
265	20240718	155700	167609420	5880	5880	5880	5880	0
266	20240718	155600	167609420	5880	5880	5880	5880	0
267	20240718	155500	167609420	5880	5880	5880	5880	0
268	20240718	155400	167609420	5880	5880	5880	5880	0
269	20240718	155300	167609420	5880	5880	5880	5880	0
270	20240718	155200	167609420	5880	5880	5880	5880	0
271	20240718	155100	167609420	5880	5880	5880	5880	0
272	20240718	155000	167609420	5880	5880	5880	5880	213
273	20240718	154900	167609420	5880	5880	5880	5880	0
274	20240718	154800	167609420	5880	5880	5880	5880	0
275	20240718	154700	167609420	5880	5880	5880	5880	0
276	20240718	154600	167609420	5880	5880	5880	5880	0
277	20240718	154500	167609420	5880	5880	5880	5880	0
278	20240718	154400	167609420	5880	5880	5880	5880	0
279	20240718	154300	167609420	5880	5880	5880	5880	0
280	20240718	154200	167609420	5880	5880	5880	5880	0
281	20240718	154100	167609420	5880	5880	5880	5880	0
282	20240718	154000	167609420	5880	5880	5880	5880	0
283	20240718	153900	167609420	5880	5880	5880	5880	0
284	20240718	153800	167609420	5880	5880	5880	5880	0
285	20240718	153700	167609420	5880	5880	5880	5880	0
286	20240718	153600	167609420	5880	5880	5880	5880	0
287	20240718	153500	167609420	5880	5880	5880	5880	0
288	20240718	153400	167609420	5880	5880	5880	5880	0
289	20240718	153300	167609420	5880	5880	5880	5880	0
290	20240718	153200	167609420	5880	5880	5880	5880	0
291	20240718	153100	167609420	5880	5880	5880	5880	0
292	20240718	153000	167609420	5880	5880	5880	5880	213
293	20240718	152900	166356980	5890	5890	5890	5890	0
294	20240718	152800	166356980	5890	5890	5890	5890	0
295	20240718	152700	166356980	5890	5890	5890	5890	0
296	20240718	152600	166356980	5890	5890	5890	5890	0
297	20240718	152500	166356980	5890	5890	5890	5890	0
298	20240718	152400	166356980	5890	5890	5890	5890	0
299	20240718	152300	166356980	5890	5890	5890	5890	0
300	20240718	152200	166356980	5890	5890	5890	5890	0
301	20240718	152100	166356980	5890	5890	5890	5890	0
302	20240718	152000	166356980	5890	5890	5890	5890	0
303	20240718	151900	166356980	5890	5800	5890	5800	502
304	20240718	151800	163429800	5800	5800	5800	5800	0
305	20240718	151700	163429800	5800	5800	5800	5800	1
306	20240718	151600	163424000	5820	5820	5820	5820	0
307	20240718	151500	163424000	5820	5780	5820	5780	3
308	20240718	151400	163406620	5820	5820	5820	5820	0
309	20240718	151300	163406620	5820	5800	5820	5790	26
310	20240718	151200	163255860	5800	5790	5820	5790	25
311	20240718	151100	163110910	5830	5800	5830	5800	101
312	20240718	151000	162525080	5840	5800	5840	5800	11
313	20240718	150900	162461240	5840	5840	5840	5840	1
314	20240718	150800	162455400	5830	5800	5830	5800	31
315	20240718	150700	162275420	5850	5800	5850	5800	126
316	20240718	150600	161544320	5800	5800	5800	5800	0
317	20240718	150500	161544320	5800	5790	5800	5790	91
318	20240718	150400	161017420	5790	5790	5790	5790	0
319	20240718	150300	161017420	5790	5790	5790	5790	1
320	20240718	150200	161011630	5800	5800	5800	5800	0
321	20240718	150100	161011630	5800	5740	5800	5730	588
322	20240718	150000	157639100	5750	5750	5750	5750	1
323	20240718	145900	157633350	5750	5760	5760	5740	35
324	20240718	145800	157432100	5760	5760	5760	5760	48
325	20240718	145700	157155620	5760	5760	5760	5760	0
326	20240718	145600	157155620	5760	5720	5760	5720	117
327	20240718	145500	156486300	5770	5770	5770	5770	0
328	20240718	145400	156486300	5770	5770	5770	5770	0
329	20240718	145300	156486300	5770	5770	5770	5770	0
330	20240718	145200	156486300	5770	5770	5770	5770	0
331	20240718	145100	156486300	5770	5770	5770	5770	140
332	20240718	145000	155678500	5770	5770	5770	5770	0
333	20240718	144900	155678500	5770	5770	5770	5770	20
334	20240718	144800	155563100	5770	5770	5770	5770	0
335	20240718	144700	155563100	5770	5770	5770	5770	1
336	20240718	144600	155557330	5710	5770	5770	5710	10
337	20240718	144500	155500170	5710	5710	5710	5710	137
338	20240718	144400	154717900	5710	5710	5710	5710	62
339	20240718	144300	154363880	5770	5770	5770	5770	5
340	20240718	144200	154335030	5770	5700	5780	5700	225
341	20240718	144100	153050060	5700	5730	5730	5700	83
342	20240718	144000	152575370	5780	5730	5780	5730	392
343	20240718	143900	150328960	5730	5730	5730	5730	1
344	20240718	143800	150323230	5730	5710	5730	5710	321
345	20240718	143700	148486950	5720	5720	5720	5720	0
346	20240718	143600	148486950	5720	5700	5740	5650	812
347	20240718	143500	143880330	5800	5650	5800	5650	1392
348	20240718	143400	136003780	5660	5660	5680	5660	924
349	20240718	143300	130771790	5670	5700	5700	5670	651
350	20240718	143200	127068050	5710	5710	5710	5700	1149
351	20240718	143100	120518350	5720	5710	5730	5700	1183
352	20240718	143000	113764940	5740	5750	5760	5720	798
353	20240718	142900	109190290	5770	5750	5780	5750	822
354	20240718	142800	104458400	5750	5770	5780	5750	1311
355	20240718	142700	96896890	5790	5790	5810	5780	1319
356	20240718	142600	89262060	5820	5790	5830	5790	555
357	20240718	142500	86048500	5840	5810	5840	5810	101
358	20240718	142400	85461660	5860	5780	5870	5780	389
359	20240718	142300	83210170	5790	5790	5790	5780	326
360	20240718	142200	81325450	5800	5800	5800	5800	113
361	20240718	142100	80670050	5820	5820	5820	5810	122
362	20240718	142000	79961210	5810	5840	5850	5810	750
363	20240718	141900	75581980	5850	5870	5870	5850	3
364	20240718	141800	75564410	5880	5880	5880	5880	1
365	20240718	141700	75558530	5880	5880	5880	5880	1
366	20240718	141600	75552650	5890	5890	5890	5890	1
367	20240718	141500	75546760	5890	5890	5890	5890	4
368	20240718	141400	75523200	5890	5890	5890	5890	0
369	20240718	141300	75523200	5890	5890	5890	5890	0
370	20240718	141200	75523200	5890	5890	5890	5890	0
371	20240718	141100	75523200	5890	5890	5890	5890	0
372	20240718	141000	75523200	5890	5890	5890	5890	0
373	20240718	140900	75523200	5890	5890	5890	5890	0
374	20240718	140800	75523200	5890	5890	5890	5890	0
375	20240718	140700	75523200	5890	5890	5890	5890	0
376	20240718	140600	75523200	5890	5890	5890	5890	0
377	20240718	140500	75523200	5890	5890	5890	5890	0
378	20240718	140400	75523200	5890	5890	5890	5890	0
379	20240718	140300	75523200	5890	5890	5890	5890	0
380	20240718	140200	75523200	5890	5890	5890	5890	0
381	20240718	140100	75523200	5890	5890	5890	5890	0
382	20240718	140000	75523200	5890	5890	5890	5890	0
383	20240718	135900	75523200	5890	5890	5890	5890	0
384	20240718	135800	75523200	5890	5840	5890	5840	2
385	20240718	135700	75511470	5890	5890	5890	5890	10
386	20240718	135600	75452570	5840	5840	5840	5840	155
387	20240718	135500	74547370	5870	5870	5870	5870	0
388	20240718	135400	74547370	5870	5870	5870	5870	0
389	20240718	135300	74547370	5870	5870	5870	5870	159
390	20240718	135200	73614040	5870	5870	5870	5870	0
391	20240718	135100	73614040	5870	5870	5870	5870	0
392	20240718	135000	73614040	5870	5870	5870	5870	4
393	20240718	134900	73590560	5870	5840	5870	5840	2
394	20240718	134800	73578850	5870	5870	5870	5870	0
395	20240718	134700	73578850	5870	5870	5870	5870	1
396	20240718	134600	73572980	5880	5880	5880	5880	0
397	20240718	134500	73572980	5880	5880	5880	5880	0
398	20240718	134400	73572980	5880	5850	5880	5850	123
399	20240718	134300	72853400	5840	5900	5900	5840	1200
400	20240718	134200	65822590	5900	5900	5900	5900	0
401	20240718	134100	65822590	5900	5900	5900	5900	0
402	20240718	134000	65822590	5900	5900	5900	5900	1
403	20240718	133900	65816690	5880	5890	5890	5880	713
404	20240718	133800	61617510	5900	5900	5900	5900	0
405	20240718	133700	61617510	5900	5900	5900	5900	0
406	20240718	133600	61617510	5900	5900	5900	5900	0
407	20240718	133500	61617510	5900	5900	5900	5900	0
408	20240718	133400	61617510	5900	5900	5900	5900	0
409	20240718	133300	61617510	5900	5900	5900	5900	200
410	20240718	133200	60437510	5900	5900	5900	5900	0
411	20240718	133100	60437510	5900	5900	5900	5900	0
412	20240718	133000	60437510	5900	5900	5900	5900	0
413	20240718	132900	60437510	5900	5900	5900	5900	0
414	20240718	132800	60437510	5900	5900	5900	5900	0
415	20240718	132700	60437510	5900	5900	5900	5900	0
416	20240718	132600	60437510	5900	5900	5900	5900	0
417	20240718	132500	60437510	5900	5900	5900	5900	4
418	20240718	132400	60413910	5890	5890	5890	5890	0
419	20240718	132300	60413910	5890	5890	5890	5890	0
420	20240718	132200	60413910	5890	5890	5890	5890	0
421	20240718	132100	60413910	5890	5890	5890	5890	1
422	20240718	132000	60408020	5890	5890	5890	5890	0
423	20240718	131900	60408020	5890	5890	5890	5890	1
424	20240718	131800	60402130	5900	5900	5900	5900	0
425	20240718	131700	60402130	5900	5900	5900	5900	1
426	20240718	131600	60396230	5900	5900	5900	5900	1
427	20240718	131500	60390330	5900	5900	5900	5900	0
428	20240718	131400	60390330	5900	5900	5900	5900	0
429	20240718	131300	60390330	5900	5900	5900	5900	200
430	20240718	131200	59210330	5900	5900	5900	5900	1
431	20240718	131100	59204430	5900	5900	5900	5900	0
432	20240718	131000	59204430	5900	5900	5900	5900	1
433	20240718	130900	59198530	5900	5900	5900	5900	0
434	20240718	130800	59198530	5900	5900	5900	5900	0
435	20240718	130700	59198530	5900	5900	5900	5900	0
436	20240718	130600	59198530	5900	5900	5900	5900	1
437	20240718	130500	59192630	5890	5890	5890	5890	0
438	20240718	130400	59192630	5890	5890	5890	5890	0
439	20240718	130300	59192630	5890	5890	5890	5890	0
440	20240718	130200	59192630	5890	5890	5890	5890	0
441	20240718	130100	59192630	5890	5890	5890	5890	1
442	20240718	130000	59186740	5900	5890	5900	5890	7
443	20240718	125900	59145470	5890	5890	5890	5890	0
444	20240718	125800	59145470	5890	5890	5890	5890	4
445	20240718	125700	59121910	5900	5900	5900	5900	1
446	20240718	125600	59116010	5890	5890	5890	5890	38
447	20240718	125500	58892190	5890	5890	5890	5890	2
448	20240718	125400	58880410	5890	5890	5890	5890	3
449	20240718	125300	58862740	5890	5890	5890	5890	2
450	20240718	125200	58850960	5890	5890	5890	5890	2
451	20240718	125100	58839180	5890	5900	5900	5890	3
452	20240718	125000	58821500	5900	5900	5900	5900	1
453	20240718	124900	58815600	5890	5890	5890	5890	2
454	20240718	124800	58803820	5890	5890	5890	5890	40
455	20240718	124700	58568220	5900	5890	5900	5890	3
456	20240718	124600	58550540	5890	5890	5890	5890	2
457	20240718	124500	58538760	5890	5890	5890	5890	2
458	20240718	124400	58526980	5890	5890	5890	5890	502
459	20240718	124300	55570200	5890	5890	5890	5890	2
460	20240718	124200	55558420	5890	5890	5890	5890	0
461	20240718	124100	55558420	5890	5890	5890	5890	2
462	20240718	124000	55546640	5890	5890	5890	5890	2
463	20240718	123900	55534860	5890	5890	5890	5890	2
464	20240718	123800	55523080	5890	5890	5890	5890	13
465	20240718	123700	55446510	5890	5890	5890	5890	4
466	20240718	123600	55422950	5900	5900	5900	5900	17
467	20240718	123500	55322650	5900	5890	5900	5890	45
468	20240718	123400	55057560	5890	5890	5890	5890	0
469	20240718	123300	55057560	5890	5890	5890	5890	3
470	20240718	123200	55039890	5890	5890	5890	5890	2
471	20240718	123100	55028110	5890	5890	5890	5890	2
472	20240718	123000	55016330	5890	5890	5890	5890	2
473	20240718	122900	55004550	5890	5890	5890	5890	2
474	20240718	122800	54992770	5890	5890	5890	5890	2
475	20240718	122700	54980990	5890	5890	5890	5890	123
476	20240718	122600	54256520	5890	5890	5900	5890	44
477	20240718	122500	53997350	5890	5890	5890	5890	0
478	20240718	122400	53997350	5890	5890	5890	5890	2
479	20240718	122300	53985570	5890	5890	5890	5890	5
480	20240718	122200	53956120	5900	5900	5900	5900	1
481	20240718	122100	53950220	5890	5890	5890	5890	5
482	20240718	122000	53920770	5900	5900	5900	5900	0
483	20240718	121900	53920770	5900	5890	5900	5890	56
484	20240718	121800	53590920	5890	5890	5890	5890	51
485	20240718	121700	53290530	5900	5900	5900	5900	1
486	20240718	121600	53284630	5890	5890	5890	5890	4
487	20240718	121500	53261070	5910	5910	5910	5910	0
488	20240718	121400	53261070	5910	5910	5910	5910	1
489	20240718	121300	53255160	5890	5890	5890	5890	2
490	20240718	121200	53243380	5890	5890	5890	5890	6
491	20240718	121100	53208040	5900	5900	5900	5900	0
492	20240718	121000	53208040	5900	5900	5900	5900	4
493	20240718	120900	53184440	5910	5910	5910	5910	0
494	20240718	120800	53184440	5910	5910	5910	5910	1
495	20240718	120700	53178530	5890	5890	5890	5890	4
496	20240718	120600	53154970	5890	5890	5890	5890	5
497	20240718	120500	53125520	5910	5910	5910	5910	0
498	20240718	120400	53125520	5910	5890	5910	5890	3
499	20240718	120300	53107830	5890	5890	5890	5890	4
500	20240718	120200	53084270	5910	5910	5910	5910	0
501	20240718	120100	53084270	5910	5910	5910	5910	1
502	20240718	120000	53078360	5890	5890	5890	5890	2
503	20240718	115900	53066580	5900	5890	5900	5890	147
504	20240718	115800	52199750	5890	5850	5890	5850	6
505	20240718	115700	52164490	5850	5850	5850	5850	7
506	20240718	115600	52123540	5900	5900	5900	5900	0
507	20240718	115500	52123540	5900	5900	5900	5900	0
508	20240718	115400	52123540	5900	5900	5900	5900	0
509	20240718	115300	52123540	5900	5860	5900	5860	221
510	20240718	115200	50823250	5890	5890	5890	5890	0
511	20240718	115100	50823250	5890	5850	5890	5850	39
512	20240718	115000	50595060	5890	5860	5890	5860	88
513	20240718	114900	50078680	5850	5860	5860	5850	1203
514	20240718	114800	43037310	5860	5860	5860	5860	4
515	20240718	114700	43013870	5880	5880	5880	5880	0
516	20240718	114600	43013870	5880	5880	5880	5880	1
517	20240718	114500	43007990	5880	5860	5880	5860	9
518	20240718	114400	42955170	5860	5860	5860	5860	7
519	20240718	114300	42914150	5860	5860	5860	5860	6
520	20240718	114200	42878990	5880	5860	5880	5860	8
521	20240718	114100	42832070	5860	5860	5860	5860	54
522	20240718	114000	42515630	5860	5860	5860	5860	6
523	20240718	113900	42480470	5860	5860	5860	5860	6
524	20240718	113800	42445310	5880	5860	5880	5860	7
525	20240718	113700	42404270	5860	5860	5860	5860	7
526	20240718	113600	42363250	5880	5860	5880	5860	5
527	20240718	113500	42333930	5860	5860	5860	5860	11
528	20240718	113400	42269470	5880	5880	5880	5880	146
529	20240718	113300	41410990	5880	5870	5880	5870	54
530	20240718	113200	41093480	5880	5860	5880	5860	7
531	20240718	113100	41052440	5860	5860	5860	5860	7
532	20240718	113000	41011420	5880	5870	5880	5870	3
533	20240718	112900	40993800	5870	5870	5880	5860	21
534	20240718	112800	40870520	5880	5860	5880	5860	4
535	20240718	112700	40847040	5860	5860	5860	5860	10
536	20240718	112600	40788440	5860	5870	5880	5860	43
537	20240718	112500	40535690	5860	5880	5880	5860	314
538	20240718	112400	38689410	5890	5880	5890	5880	6
539	20240718	112300	38654120	5880	5880	5880	5880	6
540	20240718	112200	38618840	5880	5880	5880	5880	9
541	20240718	112100	38565920	5880	5880	5900	5880	6
542	20240718	112000	38530620	5900	5880	5900	5880	13
543	20240718	111900	38454030	5900	5880	5900	5880	7
544	20240718	111800	38412850	5900	5900	5900	5900	0
545	20240718	111700	38412850	5900	5880	5900	5880	3
546	20240718	111600	38395190	5880	5880	5880	5880	4
547	20240718	111500	38371670	5900	5900	5900	5900	0
548	20240718	111400	38371670	5900	5900	5900	5900	0
549	20240718	111300	38371670	5900	5880	5900	5880	69
550	20240718	111200	37965930	5880	5860	5880	5860	3
551	20240718	111100	37948330	5860	5860	5860	5860	23
552	20240718	111000	37813550	5880	5880	5880	5880	0
553	20240718	110900	37813550	5880	5870	5880	5870	5
554	20240718	110800	37784190	5880	5880	5880	5880	0
555	20240718	110700	37784190	5880	5880	5880	5880	0
556	20240718	110600	37784190	5880	5880	5880	5880	0
557	20240718	110500	37784190	5880	5880	5880	5880	0
558	20240718	110400	37784190	5880	5880	5880	5880	0
559	20240718	110300	37784190	5880	5860	5880	5860	186
560	20240718	110200	36690610	5890	5890	5890	5890	0
561	20240718	110100	36690610	5890	5890	5890	5890	0
562	20240718	110000	36690610	5890	5890	5890	5890	0
563	20240718	105900	36690610	5890	5890	5890	5890	0
564	20240718	105800	36690610	5890	5890	5890	5890	8
565	20240718	105700	36643490	5890	5890	5890	5890	0
566	20240718	105600	36643490	5890	5890	5890	5890	0
567	20240718	105500	36643490	5890	5890	5890	5890	4
568	20240718	105400	36619930	5890	5890	5890	5890	5
569	20240718	105300	36590480	5890	5890	5890	5890	200
570	20240718	105200	35412480	5890	5890	5890	5890	0
571	20240718	105100	35412480	5890	5890	5890	5890	0
572	20240718	105000	35412480	5890	5890	5890	5890	0
573	20240718	104900	35412480	5890	5890	5890	5890	0
574	20240718	104800	35412480	5890	5890	5890	5890	0
575	20240718	104700	35412480	5890	5890	5890	5890	0
576	20240718	104600	35412480	5890	5890	5890	5890	0
577	20240718	104500	35412480	5890	5890	5890	5890	0
578	20240718	104400	35412480	5890	5890	5890	5890	2
579	20240718	104300	35400700	5900	5900	5900	5900	200
580	20240718	104200	34220700	5900	5900	5900	5900	0
581	20240718	104100	34220700	5900	5900	5900	5900	20
582	20240718	104000	34102700	5900	5900	5900	5900	100
583	20240718	103900	33512700	5900	5900	5900	5900	0
584	20240718	103800	33512700	5900	5900	5900	5900	0
585	20240718	103700	33512700	5900	5900	5900	5900	0
586	20240718	103600	33512700	5900	5900	5900	5900	1
587	20240718	103500	33506800	5900	5900	5900	5900	0
588	20240718	103400	33506800	5900	5900	5900	5900	0
589	20240718	103300	33506800	5900	5900	5900	5900	200
590	20240718	103200	32326800	5900	5900	5900	5900	0
591	20240718	103100	32326800	5900	5860	5900	5860	136
592	20240718	103000	31529770	5870	5870	5870	5870	4
593	20240718	102900	31506290	5870	5870	5870	5870	98
594	20240718	102800	30931030	5870	5870	5870	5870	2
595	20240718	102700	30919290	5870	5870	5870	5870	0
596	20240718	102600	30919290	5870	5870	5870	5870	50
597	20240718	102500	30625790	5890	5870	5890	5870	65
598	20240718	102400	30244080	5890	5890	5890	5890	1
599	20240718	102300	30238190	5870	5870	5870	5870	91
600	20240718	102200	29704020	5870	5860	5870	5840	1137
601	20240718	102100	23052030	5870	5870	5870	5870	1
602	20240718	102000	23046160	5850	5850	5850	5850	50
603	20240718	101900	22753660	5890	5890	5890	5890	0
604	20240718	101800	22753660	5890	5890	5890	5890	0
605	20240718	101700	22753660	5890	5890	5890	5890	0
606	20240718	101600	22753660	5890	5890	5890	5890	15
607	20240718	101500	22665310	5850	5850	5850	5850	0
608	20240718	101400	22665310	5850	5850	5850	5850	0
609	20240718	101300	22665310	5850	5900	5900	5850	248
610	20240718	101200	21203510	5900	5900	5900	5900	0
611	20240718	101100	21203510	5900	5900	5900	5900	0
612	20240718	101000	21203510	5900	5900	5900	5900	0
613	20240718	100900	21203510	5900	5900	5900	5900	0
614	20240718	100800	21203510	5900	5900	5900	5900	0
615	20240718	100700	21203510	5900	5900	5900	5900	0
616	20240718	100600	21203510	5900	5900	5900	5900	0
617	20240718	100500	21203510	5900	5900	5900	5900	1
618	20240718	100400	21197610	5900	5900	5900	5900	0
619	20240718	100300	21197610	5900	5900	5900	5900	200
620	20240718	100200	20017610	5900	5900	5900	5900	0
621	20240718	100100	20017610	5900	5840	5900	5840	104
622	20240718	100000	19404880	5890	5890	5890	5890	0
623	20240718	095900	19404880	5890	5850	5890	5850	237
624	20240718	095800	18018390	5900	5900	5900	5900	0
625	20240718	095700	18018390	5900	5900	5900	5900	2
626	20240718	095600	18006590	5900	5900	5900	5900	4
627	20240718	095500	17982990	5900	5900	5900	5900	0
628	20240718	095400	17982990	5900	5900	5900	5900	0
629	20240718	095300	17982990	5900	5900	5900	5900	200
630	20240718	095200	16802990	5900	5900	5900	5900	0
631	20240718	095100	16802990	5900	5900	5900	5900	0
632	20240718	095000	16802990	5900	5850	5900	5850	179
633	20240718	094900	15755790	5900	5900	5900	5900	26
634	20240718	094800	15602390	5900	5900	5900	5900	0
635	20240718	094700	15602390	5900	5900	5900	5900	0
636	20240718	094600	15602390	5900	5900	5900	5900	0
637	20240718	094500	15602390	5900	5900	5900	5900	0
638	20240718	094400	15602390	5900	5900	5900	5900	2
639	20240718	094300	15590590	5860	5860	5860	5860	181
640	20240718	094200	14529930	5860	5860	5860	5860	0
641	20240718	094100	14529930	5860	5870	5870	5860	20
642	20240718	094000	14412720	5900	5900	5900	5900	1
643	20240718	093900	14406820	5880	5880	5880	5880	0
644	20240718	093800	14406820	5880	5880	5880	5880	1
645	20240718	093700	14400940	5900	5900	5900	5900	0
646	20240718	093600	14400940	5900	5900	5900	5900	0
647	20240718	093500	14400940	5900	5900	5900	5900	20
648	20240718	093400	14282940	5910	5910	5910	5910	1
649	20240718	093300	14277030	5900	5900	5910	5900	182
650	20240718	093200	13203220	5900	5900	5900	5900	34
651	20240718	093100	13002620	5900	5900	5900	5900	0
652	20240718	093000	13002620	5900	5900	5900	5900	0
653	20240718	092900	13002620	5900	5900	5900	5900	0
654	20240718	092800	13002620	5900	5900	5900	5900	0
655	20240718	092700	13002620	5900	5900	5900	5900	0
656	20240718	092600	13002620	5900	5900	5900	5900	1
657	20240718	092500	12996720	5900	5900	5900	5900	0
658	20240718	092400	12996720	5900	5900	5900	5900	174
659	20240718	092300	11970120	5890	5890	5890	5890	200
660	20240718	092200	10792120	5890	5890	5890	5890	1
661	20240718	092100	10786230	5850	5860	5860	5850	72
662	20240718	092000	10364930	5890	5890	5890	5890	1
663	20240718	091900	10359040	5860	5890	5890	5860	2
664	20240718	091800	10347290	5890	5890	5890	5890	20
665	20240718	091700	10229490	5890	5860	5890	5860	7
666	20240718	091600	10188440	5900	5900	5900	5900	2
667	20240718	091500	10176640	5910	5910	5910	5910	3
668	20240718	091400	10158910	5910	5910	5910	5910	0
669	20240718	091300	10158910	5910	5900	5910	5900	200
670	20240718	091200	8978110	5910	5910	5910	5910	0
671	20240718	091100	8978110	5910	5860	5910	5850	1054
672	20240718	091000	2801960	5860	5860	5860	5860	0
673	20240718	090900	2801960	5860	5860	5860	5860	1
674	20240718	090800	2796100	5910	5910	5910	5910	0
675	20240718	090700	2796100	5910	5910	5910	5910	0
676	20240718	090600	2796100	5910	5910	5910	5910	0
677	20240718	090500	2796100	5910	5910	5910	5910	10
678	20240718	090400	2737000	5930	5930	5930	5930	0
679	20240718	090300	2737000	5930	5930	5930	5930	90
680	20240718	090200	2203300	5930	5900	5930	5850	21
681	20240718	090100	2080320	5910	5910	5910	5910	10
682	20240718	090000	2021220	5910	5910	5910	5910	342