KissMeData/189330/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	202600	88518730	9840	9840	9840	9840	312
3	20240718	202500	88518730	9840	9840	9840	9840	0
4	20240718	202400	88518730	9840	9840	9840	9840	0
5	20240718	202300	88518730	9840	9840	9840	9840	0
6	20240718	202200	88518730	9840	9840	9840	9840	0
7	20240718	202100	88518730	9840	9840	9840	9840	0
8	20240718	202000	88518730	9840	9840	9840	9840	0
9	20240718	201900	88518730	9840	9840	9840	9840	0
10	20240718	201800	88518730	9840	9840	9840	9840	0
11	20240718	201700	88518730	9840	9840	9840	9840	0
12	20240718	201600	88518730	9840	9840	9840	9840	0
13	20240718	201500	88518730	9840	9840	9840	9840	0
14	20240718	201400	88518730	9840	9840	9840	9840	0
15	20240718	201300	88518730	9840	9840	9840	9840	0
16	20240718	201200	88518730	9840	9840	9840	9840	0
17	20240718	201100	88518730	9840	9840	9840	9840	0
18	20240718	201000	88518730	9840	9840	9840	9840	0
19	20240718	200900	88518730	9840	9840	9840	9840	0
20	20240718	200800	88518730	9840	9840	9840	9840	0
21	20240718	200700	88518730	9840	9840	9840	9840	0
22	20240718	200600	88518730	9840	9840	9840	9840	0
23	20240718	200500	88518730	9840	9840	9840	9840	0
24	20240718	200400	88518730	9840	9840	9840	9840	0
25	20240718	200300	88518730	9840	9840	9840	9840	0
26	20240718	200200	88518730	9840	9840	9840	9840	0
27	20240718	200100	88518730	9840	9840	9840	9840	0
28	20240718	200000	88518730	9840	9840	9840	9840	0
29	20240718	195900	88518730	9840	9840	9840	9840	0
30	20240718	195800	88518730	9840	9840	9840	9840	0
31	20240718	195700	88518730	9840	9840	9840	9840	0
32	20240718	195600	88518730	9840	9840	9840	9840	312
33	20240718	195500	88518730	9840	9840	9840	9840	0
34	20240718	195400	88518730	9840	9840	9840	9840	0
35	20240718	195300	88518730	9840	9840	9840	9840	0
36	20240718	195200	88518730	9840	9840	9840	9840	0
37	20240718	195100	88518730	9840	9840	9840	9840	0
38	20240718	195000	88518730	9840	9840	9840	9840	0
39	20240718	194900	88518730	9840	9840	9840	9840	0
40	20240718	194800	88518730	9840	9840	9840	9840	0
41	20240718	194700	88518730	9840	9840	9840	9840	0
42	20240718	194600	88518730	9840	9840	9840	9840	0
43	20240718	194500	88518730	9840	9840	9840	9840	0
44	20240718	194400	88518730	9840	9840	9840	9840	0
45	20240718	194300	88518730	9840	9840	9840	9840	0
46	20240718	194200	88518730	9840	9840	9840	9840	0
47	20240718	194100	88518730	9840	9840	9840	9840	0
48	20240718	194000	88518730	9840	9840	9840	9840	0
49	20240718	193900	88518730	9840	9840	9840	9840	0
50	20240718	193800	88518730	9840	9840	9840	9840	0
51	20240718	193700	88518730	9840	9840	9840	9840	0
52	20240718	193600	88518730	9840	9840	9840	9840	0
53	20240718	193500	88518730	9840	9840	9840	9840	0
54	20240718	193400	88518730	9840	9840	9840	9840	0
55	20240718	193300	88518730	9840	9840	9840	9840	0
56	20240718	193200	88518730	9840	9840	9840	9840	0
57	20240718	193100	88518730	9840	9840	9840	9840	0
58	20240718	193000	88518730	9840	9840	9840	9840	0
59	20240718	192900	88518730	9840	9840	9840	9840	0
60	20240718	192800	88518730	9840	9840	9840	9840	0
61	20240718	192700	88518730	9840	9840	9840	9840	0
62	20240718	192600	88518730	9840	9840	9840	9840	312
63	20240718	192500	88518730	9840	9840	9840	9840	0
64	20240718	192400	88518730	9840	9840	9840	9840	0
65	20240718	192300	88518730	9840	9840	9840	9840	0
66	20240718	192200	88518730	9840	9840	9840	9840	0
67	20240718	192100	88518730	9840	9840	9840	9840	0
68	20240718	192000	88518730	9840	9840	9840	9840	0
69	20240718	191900	88518730	9840	9840	9840	9840	0
70	20240718	191800	88518730	9840	9840	9840	9840	0
71	20240718	191700	88518730	9840	9840	9840	9840	0
72	20240718	191600	88518730	9840	9840	9840	9840	0
73	20240718	191500	88518730	9840	9840	9840	9840	0
74	20240718	191400	88518730	9840	9840	9840	9840	0
75	20240718	191300	88518730	9840	9840	9840	9840	0
76	20240718	191200	88518730	9840	9840	9840	9840	0
77	20240718	191100	88518730	9840	9840	9840	9840	0
78	20240718	191000	88518730	9840	9840	9840	9840	0
79	20240718	190900	88518730	9840	9840	9840	9840	0
80	20240718	190800	88518730	9840	9840	9840	9840	0
81	20240718	190700	88518730	9840	9840	9840	9840	0
82	20240718	190600	88518730	9840	9840	9840	9840	0
83	20240718	190500	88518730	9840	9840	9840	9840	0
84	20240718	190400	88518730	9840	9840	9840	9840	0
85	20240718	190300	88518730	9840	9840	9840	9840	0
86	20240718	190200	88518730	9840	9840	9840	9840	0
87	20240718	190100	88518730	9840	9840	9840	9840	0
88	20240718	190000	88518730	9840	9840	9840	9840	0
89	20240718	185900	88518730	9840	9840	9840	9840	0
90	20240718	185800	88518730	9840	9840	9840	9840	0
91	20240718	185700	88518730	9840	9840	9840	9840	0
92	20240718	185600	88518730	9840	9840	9840	9840	312
93	20240718	185500	88518730	9840	9840	9840	9840	0
94	20240718	185400	88518730	9840	9840	9840	9840	0
95	20240718	185300	88518730	9840	9840	9840	9840	0
96	20240718	185200	88518730	9840	9840	9840	9840	0
97	20240718	185100	88518730	9840	9840	9840	9840	0
98	20240718	185000	88518730	9840	9840	9840	9840	0
99	20240718	184900	88518730	9840	9840	9840	9840	0
100	20240718	184800	88518730	9840	9840	9840	9840	0
101	20240718	184700	88518730	9840	9840	9840	9840	0
102	20240718	184600	88518730	9840	9840	9840	9840	0
103	20240718	184500	88518730	9840	9840	9840	9840	0
104	20240718	184400	88518730	9840	9840	9840	9840	0
105	20240718	184300	88518730	9840	9840	9840	9840	0
106	20240718	184200	88518730	9840	9840	9840	9840	0
107	20240718	184100	88518730	9840	9840	9840	9840	0
108	20240718	184000	88518730	9840	9840	9840	9840	0
109	20240718	183900	88518730	9840	9840	9840	9840	0
110	20240718	183800	88518730	9840	9840	9840	9840	0
111	20240718	183700	88518730	9840	9840	9840	9840	0
112	20240718	183600	88518730	9840	9840	9840	9840	0
113	20240718	183500	88518730	9840	9840	9840	9840	0
114	20240718	183400	88518730	9840	9840	9840	9840	0
115	20240718	183300	88518730	9840	9840	9840	9840	0
116	20240718	183200	88518730	9840	9840	9840	9840	0
117	20240718	183100	88518730	9840	9840	9840	9840	0
118	20240718	183000	88518730	9840	9840	9840	9840	0
119	20240718	182900	88518730	9840	9840	9840	9840	0
120	20240718	182800	88518730	9840	9840	9840	9840	0
121	20240718	182700	88518730	9840	9840	9840	9840	0
122	20240718	182600	88518730	9840	9840	9840	9840	312
123	20240718	182500	88518730	9840	9840	9840	9840	0
124	20240718	182400	88518730	9840	9840	9840	9840	0
125	20240718	182300	88518730	9840	9840	9840	9840	0
126	20240718	182200	88518730	9840	9840	9840	9840	0
127	20240718	182100	88518730	9840	9840	9840	9840	0
128	20240718	182000	88518730	9840	9840	9840	9840	0
129	20240718	181900	88518730	9840	9840	9840	9840	0
130	20240718	181800	88518730	9840	9840	9840	9840	0
131	20240718	181700	88518730	9840	9840	9840	9840	0
132	20240718	181600	88518730	9840	9840	9840	9840	0
133	20240718	181500	88518730	9840	9840	9840	9840	0
134	20240718	181400	88518730	9840	9840	9840	9840	0
135	20240718	181300	88518730	9840	9840	9840	9840	0
136	20240718	181200	88518730	9840	9840	9840	9840	0
137	20240718	181100	88518730	9840	9840	9840	9840	0
138	20240718	181000	88518730	9840	9840	9840	9840	0
139	20240718	180900	88518730	9840	9840	9840	9840	0
140	20240718	180800	88518730	9840	9840	9840	9840	0
141	20240718	180700	88518730	9840	9840	9840	9840	0
142	20240718	180600	88518730	9840	9840	9840	9840	0
143	20240718	180500	88518730	9840	9840	9840	9840	0
144	20240718	180400	88518730	9840	9840	9840	9840	0
145	20240718	180300	88518730	9840	9840	9840	9840	0
146	20240718	180200	88518730	9840	9840	9840	9840	0
147	20240718	180100	88518730	9840	9840	9840	9840	0
148	20240718	180000	88518730	9840	9840	9840	9840	0
149	20240718	175900	88518730	9840	9840	9840	9840	0
150	20240718	175800	88518730	9840	9840	9840	9840	0
151	20240718	175700	88518730	9840	9840	9840	9840	0
152	20240718	175600	88518730	9840	9840	9840	9840	312
153	20240718	175500	88518730	9840	9840	9840	9840	0
154	20240718	175400	88518730	9840	9840	9840	9840	0
155	20240718	175300	88518730	9840	9840	9840	9840	0
156	20240718	175200	88518730	9840	9840	9840	9840	0
157	20240718	175100	88518730	9840	9840	9840	9840	0
158	20240718	175000	88518730	9840	9840	9840	9840	0
159	20240718	174900	88518730	9840	9840	9840	9840	0
160	20240718	174800	88518730	9840	9840	9840	9840	0
161	20240718	174700	88518730	9840	9840	9840	9840	0
162	20240718	174600	88518730	9840	9840	9840	9840	0
163	20240718	174500	88518730	9840	9840	9840	9840	0
164	20240718	174400	88518730	9840	9840	9840	9840	0
165	20240718	174300	88518730	9840	9840	9840	9840	0
166	20240718	174200	88518730	9840	9840	9840	9840	0
167	20240718	174100	88518730	9840	9840	9840	9840	0
168	20240718	174000	88518730	9840	9840	9840	9840	0
169	20240718	173900	88518730	9840	9840	9840	9840	0
170	20240718	173800	88518730	9840	9840	9840	9840	0
171	20240718	173700	88518730	9840	9840	9840	9840	0
172	20240718	173600	88518730	9840	9840	9840	9840	0
173	20240718	173500	88518730	9840	9840	9840	9840	0
174	20240718	173400	88518730	9840	9840	9840	9840	0
175	20240718	173300	88518730	9840	9840	9840	9840	0
176	20240718	173200	88518730	9840	9840	9840	9840	0
177	20240718	173100	88518730	9840	9840	9840	9840	0
178	20240718	173000	88518730	9840	9840	9840	9840	0
179	20240718	172900	88518730	9840	9840	9840	9840	0
180	20240718	172800	88518730	9840	9840	9840	9840	0
181	20240718	172700	88518730	9840	9840	9840	9840	0
182	20240718	172600	88518730	9840	9840	9840	9840	312
183	20240718	172500	88518730	9840	9840	9840	9840	0
184	20240718	172400	88518730	9840	9840	9840	9840	0
185	20240718	172300	88518730	9840	9840	9840	9840	0
186	20240718	172200	88518730	9840	9840	9840	9840	0
187	20240718	172100	88518730	9840	9840	9840	9840	0
188	20240718	172000	88518730	9840	9840	9840	9840	0
189	20240718	171900	88518730	9840	9840	9840	9840	0
190	20240718	171800	88518730	9840	9840	9840	9840	0
191	20240718	171700	88518730	9840	9840	9840	9840	0
192	20240718	171600	88518730	9840	9840	9840	9840	0
193	20240718	171500	88518730	9840	9840	9840	9840	0
194	20240718	171400	88518730	9840	9840	9840	9840	0
195	20240718	171300	88518730	9840	9840	9840	9840	0
196	20240718	171200	88518730	9840	9840	9840	9840	0
197	20240718	171100	88518730	9840	9840	9840	9840	0
198	20240718	171000	88518730	9840	9840	9840	9840	0
199	20240718	170900	88518730	9840	9840	9840	9840	0
200	20240718	170800	88518730	9840	9840	9840	9840	0
201	20240718	170700	88518730	9840	9840	9840	9840	0
202	20240718	170600	88518730	9840	9840	9840	9840	0
203	20240718	170500	88518730	9840	9840	9840	9840	0
204	20240718	170400	88518730	9840	9840	9840	9840	0
205	20240718	170300	88518730	9840	9840	9840	9840	0
206	20240718	170200	88518730	9840	9840	9840	9840	0
207	20240718	170100	88518730	9840	9840	9840	9840	0
208	20240718	170000	88518730	9840	9840	9840	9840	0
209	20240718	165900	88518730	9840	9840	9840	9840	0
210	20240718	165800	88518730	9840	9840	9840	9840	0
211	20240718	165700	88518730	9840	9840	9840	9840	0
212	20240718	165600	88518730	9840	9840	9840	9840	312
213	20240718	165500	88518730	9840	9840	9840	9840	0
214	20240718	165400	88518730	9840	9840	9840	9840	0
215	20240718	165300	88518730	9840	9840	9840	9840	0
216	20240718	165200	88518730	9840	9840	9840	9840	0
217	20240718	165100	88518730	9840	9840	9840	9840	0
218	20240718	165000	88518730	9840	9840	9840	9840	0
219	20240718	164900	88518730	9840	9840	9840	9840	0
220	20240718	164800	88518730	9840	9840	9840	9840	0
221	20240718	164700	88518730	9840	9840	9840	9840	0
222	20240718	164600	88518730	9840	9840	9840	9840	0
223	20240718	164500	88518730	9840	9840	9840	9840	0
224	20240718	164400	88518730	9840	9840	9840	9840	0
225	20240718	164300	88518730	9840	9840	9840	9840	0
226	20240718	164200	88518730	9840	9840	9840	9840	0
227	20240718	164100	88518730	9840	9840	9840	9840	0
228	20240718	164000	88518730	9840	9840	9840	9840	0
229	20240718	163900	88518730	9840	9840	9840	9840	0
230	20240718	163800	88518730	9840	9840	9840	9840	0
231	20240718	163700	88518730	9840	9840	9840	9840	0
232	20240718	163600	88518730	9840	9840	9840	9840	0
233	20240718	163500	88518730	9840	9840	9840	9840	0
234	20240718	163400	88518730	9840	9840	9840	9840	0
235	20240718	163300	88518730	9840	9840	9840	9840	0
236	20240718	163200	88518730	9840	9840	9840	9840	0
237	20240718	163100	88518730	9840	9840	9840	9840	0
238	20240718	163000	88518730	9840	9840	9840	9840	0
239	20240718	162900	88518730	9840	9840	9840	9840	0
240	20240718	162800	88518730	9840	9840	9840	9840	0
241	20240718	162700	88518730	9840	9840	9840	9840	0
242	20240718	162600	88518730	9840	9840	9840	9840	312
243	20240718	162500	88518730	9840	9840	9840	9840	0
244	20240718	162400	88518730	9840	9840	9840	9840	0
245	20240718	162300	88518730	9840	9840	9840	9840	0
246	20240718	162200	88518730	9840	9840	9840	9840	0
247	20240718	162100	88518730	9840	9840	9840	9840	0
248	20240718	162000	88518730	9840	9840	9840	9840	0
249	20240718	161900	88518730	9840	9840	9840	9840	0
250	20240718	161800	88518730	9840	9840	9840	9840	0
251	20240718	161700	88518730	9840	9840	9840	9840	0
252	20240718	161600	88518730	9840	9840	9840	9840	0
253	20240718	161500	88518730	9840	9840	9840	9840	0
254	20240718	161400	88518730	9840	9840	9840	9840	0
255	20240718	161300	88518730	9840	9840	9840	9840	0
256	20240718	161200	88518730	9840	9840	9840	9840	0
257	20240718	161100	88518730	9840	9840	9840	9840	0
258	20240718	161000	88518730	9840	9840	9840	9840	0
259	20240718	160900	88518730	9840	9840	9840	9840	0
260	20240718	160800	88518730	9840	9840	9840	9840	0
261	20240718	160700	88518730	9840	9840	9840	9840	0
262	20240718	160600	88518730	9840	9840	9840	9840	0
263	20240718	160500	88518730	9840	9840	9840	9840	0
264	20240718	160400	88518730	9840	9840	9840	9840	0
265	20240718	160300	88518730	9840	9840	9840	9840	0
266	20240718	160200	88518730	9840	9840	9840	9840	0
267	20240718	160100	88518730	9840	9840	9840	9840	0
268	20240718	160000	88518730	9840	9840	9840	9840	0
269	20240718	155900	88518730	9840	9840	9840	9840	0
270	20240718	155800	88518730	9840	9840	9840	9840	0
271	20240718	155700	88518730	9840	9840	9840	9840	0
272	20240718	155600	88518730	9840	9840	9840	9840	312
273	20240718	155500	88518730	9840	9840	9840	9840	0
274	20240718	155400	88518730	9840	9840	9840	9840	0
275	20240718	155300	88518730	9840	9840	9840	9840	0
276	20240718	155200	88518730	9840	9840	9840	9840	0
277	20240718	155100	88518730	9840	9840	9840	9840	0
278	20240718	155000	88518730	9840	9840	9840	9840	0
279	20240718	154900	88518730	9840	9840	9840	9840	0
280	20240718	154800	88518730	9840	9840	9840	9840	0
281	20240718	154700	88518730	9840	9840	9840	9840	0
282	20240718	154600	88518730	9840	9840	9840	9840	0
283	20240718	154500	88518730	9840	9840	9840	9840	0
284	20240718	154400	88518730	9840	9840	9840	9840	0
285	20240718	154300	88518730	9840	9840	9840	9840	0
286	20240718	154200	88518730	9840	9840	9840	9840	0
287	20240718	154100	88518730	9840	9840	9840	9840	0
288	20240718	154000	88518730	9840	9840	9840	9840	0
289	20240718	153900	88518730	9840	9840	9840	9840	0
290	20240718	153800	88518730	9840	9840	9840	9840	0
291	20240718	153700	88518730	9840	9840	9840	9840	0
292	20240718	153600	88518730	9840	9840	9840	9840	0
293	20240718	153500	88518730	9840	9840	9840	9840	0
294	20240718	153400	88518730	9840	9840	9840	9840	0
295	20240718	153300	88518730	9840	9840	9840	9840	0
296	20240718	153200	88518730	9840	9840	9840	9840	0
297	20240718	153100	88518730	9840	9840	9840	9840	0
298	20240718	153000	88518730	9840	9840	9840	9840	312
299	20240718	152900	85448650	9700	9700	9700	9700	0
300	20240718	152800	85448650	9700	9700	9700	9700	0
301	20240718	152700	85448650	9700	9700	9700	9700	0
302	20240718	152600	85448650	9700	9700	9700	9700	0
303	20240718	152500	85448650	9700	9700	9700	9700	0
304	20240718	152400	85448650	9700	9700	9700	9700	0
305	20240718	152300	85448650	9700	9700	9700	9700	0
306	20240718	152200	85448650	9700	9700	9700	9700	0
307	20240718	152100	85448650	9700	9700	9700	9700	0
308	20240718	152000	85448650	9700	9700	9700	9700	0
309	20240718	151900	85448650	9700	9700	9700	9700	561
310	20240718	151800	80006950	9700	9700	9700	9700	0
311	20240718	151700	80006950	9700	9720	9720	9700	429
312	20240718	151600	75841070	9720	9720	9720	9720	5
313	20240718	151500	75792470	9720	9720	9720	9720	0
314	20240718	151400	75792470	9720	9720	9720	9720	0
315	20240718	151300	75792470	9720	9740	9740	9720	60
316	20240718	151200	75209040	9790	9790	9790	9790	2
317	20240718	151100	75189460	9790	9790	9790	9790	0
318	20240718	151000	75189460	9790	9790	9790	9790	1
319	20240718	150900	75179670	9820	9820	9820	9820	0
320	20240718	150800	75179670	9820	9820	9820	9820	0
321	20240718	150700	75179670	9820	9820	9820	9820	0
322	20240718	150600	75179670	9820	9820	9820	9820	0
323	20240718	150500	75179670	9820	9820	9820	9820	0
324	20240718	150400	75179670	9820	9820	9820	9820	0
325	20240718	150300	75179670	9820	9820	9820	9820	0
326	20240718	150200	75179670	9820	9820	9820	9820	0
327	20240718	150100	75179670	9820	9820	9820	9820	0
328	20240718	150000	75179670	9820	9820	9820	9820	0
329	20240718	145900	75179670	9820	9820	9820	9820	0
330	20240718	145800	75179670	9820	9820	9820	9820	0
331	20240718	145700	75179670	9820	9820	9820	9820	0
332	20240718	145600	75179670	9820	9820	9820	9820	0
333	20240718	145500	75179670	9820	9820	9820	9820	0
334	20240718	145400	75179670	9820	9820	9820	9820	0
335	20240718	145300	75179670	9820	9820	9820	9820	0
336	20240718	145200	75179670	9820	9820	9820	9820	50
337	20240718	145100	74688670	9700	9720	9720	9700	86
338	20240718	145000	73854440	9700	9700	9700	9700	0
339	20240718	144900	73854440	9700	9700	9700	9700	0
340	20240718	144800	73854440	9700	9700	9700	9700	0
341	20240718	144700	73854440	9700	9720	9720	9700	106
342	20240718	144600	72825170	9830	9830	9830	9830	0
343	20240718	144500	72825170	9830	9830	9830	9830	0
344	20240718	144400	72825170	9830	9830	9830	9830	0
345	20240718	144300	72825170	9830	9830	9830	9830	0
346	20240718	144200	72825170	9830	9800	9830	9800	100
347	20240718	144100	71843670	9700	9700	9700	9700	0
348	20240718	144000	71843670	9700	9700	9700	9700	0
349	20240718	143900	71843670	9700	9700	9700	9700	0
350	20240718	143800	71843670	9700	9700	9700	9700	0
351	20240718	143700	71843670	9700	9700	9700	9700	0
352	20240718	143600	71843670	9700	9700	9700	9700	0
353	20240718	143500	71843670	9700	9700	9700	9700	0
354	20240718	143400	71843670	9700	9740	9740	9700	400
355	20240718	143300	67957740	9750	9750	9750	9750	0
356	20240718	143200	67957740	9750	9750	9750	9750	0
357	20240718	143100	67957740	9750	9750	9750	9750	0
358	20240718	143000	67957740	9750	9750	9750	9750	106
359	20240718	142900	66924240	9750	9750	9750	9750	0
360	20240718	142800	66924240	9750	9750	9750	9750	0
361	20240718	142700	66924240	9750	9750	9750	9750	0
362	20240718	142600	66924240	9750	9750	9750	9750	0
363	20240718	142500	66924240	9750	9750	9750	9750	0
364	20240718	142400	66924240	9750	9750	9750	9750	0
365	20240718	142300	66924240	9750	9750	9750	9750	0
366	20240718	142200	66924240	9750	9750	9750	9750	0
367	20240718	142100	66924240	9750	9750	9750	9750	1
368	20240718	142000	66914490	9750	9750	9750	9750	5
369	20240718	141900	66865740	9750	9750	9750	9750	0
370	20240718	141800	66865740	9750	9750	9750	9750	0
371	20240718	141700	66865740	9750	9750	9750	9750	10
372	20240718	141600	66768240	9800	9800	9800	9800	0
373	20240718	141500	66768240	9800	9800	9800	9800	0
374	20240718	141400	66768240	9800	9800	9800	9800	0
375	20240718	141300	66768240	9800	9800	9800	9800	0
376	20240718	141200	66768240	9800	9800	9800	9800	0
377	20240718	141100	66768240	9800	9800	9800	9800	0
378	20240718	141000	66768240	9800	9800	9800	9800	0
379	20240718	140900	66768240	9800	9800	9800	9800	0
380	20240718	140800	66768240	9800	9800	9800	9800	17
381	20240718	140700	66601640	9800	9800	9800	9800	0
382	20240718	140600	66601640	9800	9800	9800	9800	80
383	20240718	140500	65817640	9750	9750	9750	9750	0
384	20240718	140400	65817640	9750	9750	9750	9750	0
385	20240718	140300	65817640	9750	9750	9750	9750	0
386	20240718	140200	65817640	9750	9750	9750	9750	20
387	20240718	140100	65622640	9800	9800	9800	9800	0
388	20240718	140000	65622640	9800	9800	9800	9800	0
389	20240718	135900	65622640	9800	9800	9800	9800	0
390	20240718	135800	65622640	9800	9690	9800	9690	438
391	20240718	135700	61364490	9650	9650	9650	9650	0
392	20240718	135600	61364490	9650	9650	9650	9650	300
393	20240718	135500	58469490	9660	9660	9660	9660	0
394	20240718	135400	58469490	9660	9660	9660	9660	0
395	20240718	135300	58469490	9660	9660	9660	9660	0
396	20240718	135200	58469490	9660	9660	9660	9660	0
397	20240718	135100	58469490	9660	9660	9660	9660	0
398	20240718	135000	58469490	9660	9660	9660	9660	35
399	20240718	134900	58131390	9650	9650	9650	9650	0
400	20240718	134800	58131390	9650	9650	9650	9650	0
401	20240718	134700	58131390	9650	9650	9650	9650	0
402	20240718	134600	58131390	9650	9650	9650	9650	0
403	20240718	134500	58131390	9650	9650	9650	9650	0
404	20240718	134400	58131390	9650	9650	9650	9650	0
405	20240718	134300	58131390	9650	9660	9660	9650	400
406	20240718	134200	54270580	9660	9660	9660	9660	0
407	20240718	134100	54270580	9660	9660	9660	9660	119
408	20240718	134000	53121040	9660	9660	9660	9660	0
409	20240718	133900	53121040	9660	9660	9660	9660	20
410	20240718	133800	52927840	9650	9650	9650	9650	0
411	20240718	133700	52927840	9650	9650	9650	9650	0
412	20240718	133600	52927840	9650	9650	9650	9650	0
413	20240718	133500	52927840	9650	9650	9650	9650	0
414	20240718	133400	52927840	9650	9650	9650	9650	0
415	20240718	133300	52927840	9650	9650	9650	9650	0
416	20240718	133200	52927840	9650	9650	9650	9650	0
417	20240718	133100	52927840	9650	9650	9650	9650	0
418	20240718	133000	52927840	9650	9650	9650	9650	0
419	20240718	132900	52927840	9650	9650	9650	9650	0
420	20240718	132800	52927840	9650	9650	9650	9650	0
421	20240718	132700	52927840	9650	9650	9650	9650	0
422	20240718	132600	52927840	9650	9650	9650	9650	0
423	20240718	132500	52927840	9650	9660	9660	9650	200
424	20240718	132400	50997630	9720	9720	9720	9720	0
425	20240718	132300	50997630	9720	9720	9720	9720	0
426	20240718	132200	50997630	9720	9720	9720	9720	0
427	20240718	132100	50997630	9720	9720	9720	9720	0
428	20240718	132000	50997630	9720	9720	9720	9720	0
429	20240718	131900	50997630	9720	9720	9720	9720	0
430	20240718	131800	50997630	9720	9720	9720	9720	0
431	20240718	131700	50997630	9720	9720	9720	9720	1
432	20240718	131600	50987910	9660	9660	9660	9660	0
433	20240718	131500	50987910	9660	9660	9660	9660	0
434	20240718	131400	50987910	9660	9660	9660	9660	0
435	20240718	131300	50987910	9660	9660	9660	9660	0
436	20240718	131200	50987910	9660	9660	9660	9660	20
437	20240718	131100	50794710	9660	9660	9660	9660	0
438	20240718	131000	50794710	9660	9660	9660	9660	0
439	20240718	130900	50794710	9660	9660	9660	9660	300
440	20240718	130800	47896710	9670	9670	9670	9670	0
441	20240718	130700	47896710	9670	9670	9670	9670	0
442	20240718	130600	47896710	9670	9670	9670	9670	0
443	20240718	130500	47896710	9670	9670	9670	9670	0
444	20240718	130400	47896710	9670	9670	9670	9670	20
445	20240718	130300	47703310	9720	9720	9720	9720	0
446	20240718	130200	47703310	9720	9720	9720	9720	0
447	20240718	130100	47703310	9720	9720	9720	9720	0
448	20240718	130000	47703310	9720	9720	9720	9720	0
449	20240718	125900	47703310	9720	9720	9720	9720	6
450	20240718	125800	47644990	9720	9720	9720	9720	0
451	20240718	125700	47644990	9720	9720	9720	9720	0
452	20240718	125600	47644990	9720	9720	9720	9720	10
453	20240718	125500	47547790	9720	9720	9720	9720	0
454	20240718	125400	47547790	9720	9720	9720	9720	4
455	20240718	125300	47508910	9660	9660	9660	9660	0
456	20240718	125200	47508910	9660	9660	9660	9660	0
457	20240718	125100	47508910	9660	9660	9660	9660	0
458	20240718	125000	47508910	9660	9660	9660	9660	0
459	20240718	124900	47508910	9660	9660	9660	9660	92
460	20240718	124800	46620190	9660	9660	9660	9660	0
461	20240718	124700	46620190	9660	9660	9660	9660	0
462	20240718	124600	46620190	9660	9660	9660	9660	0
463	20240718	124500	46620190	9660	9660	9660	9660	0
464	20240718	124400	46620190	9660	9660	9660	9660	0
465	20240718	124300	46620190	9660	9660	9660	9660	0
466	20240718	124200	46620190	9660	9660	9660	9660	0
467	20240718	124100	46620190	9660	9660	9660	9660	0
468	20240718	124000	46620190	9660	9660	9660	9660	0
469	20240718	123900	46620190	9660	9660	9660	9660	0
470	20240718	123800	46620190	9660	9660	9660	9660	0
471	20240718	123700	46620190	9660	9670	9670	9660	318
472	20240718	123600	43547310	9660	9660	9660	9660	0
473	20240718	123500	43547310	9660	9660	9660	9660	0
474	20240718	123400	43547310	9660	9670	9670	9660	69
475	20240718	123300	42880090	9670	9670	9670	9670	0
476	20240718	123200	42880090	9670	9670	9670	9670	0
477	20240718	123100	42880090	9670	9670	9670	9670	0
478	20240718	123000	42880090	9670	9670	9670	9670	0
479	20240718	122900	42880090	9670	9670	9670	9670	0
480	20240718	122800	42880090	9670	9690	9690	9670	38
481	20240718	122700	42512490	9670	9670	9670	9670	0
482	20240718	122600	42512490	9670	9710	9710	9670	14
483	20240718	122500	42376830	9710	9710	9710	9710	0
484	20240718	122400	42376830	9710	9710	9710	9710	0
485	20240718	122300	42376830	9710	9710	9710	9710	0
486	20240718	122200	42376830	9710	9760	9760	9710	78
487	20240718	122100	41619350	9760	9760	9760	9760	0
488	20240718	122000	41619350	9760	9760	9760	9760	0
489	20240718	121900	41619350	9760	9760	9760	9760	0
490	20240718	121800	41619350	9760	9760	9760	9760	0
491	20240718	121700	41619350	9760	9760	9760	9760	0
492	20240718	121600	41619350	9760	9760	9760	9760	0
493	20240718	121500	41619350	9760	9760	9760	9760	0
494	20240718	121400	41619350	9760	9760	9760	9760	0
495	20240718	121300	41619350	9760	9760	9760	9760	0
496	20240718	121200	41619350	9760	9760	9760	9760	0
497	20240718	121100	41619350	9760	9760	9760	9760	0
498	20240718	121000	41619350	9760	9760	9760	9760	0
499	20240718	120900	41619350	9760	9760	9760	9760	0
500	20240718	120800	41619350	9760	9760	9760	9760	0
501	20240718	120700	41619350	9760	9760	9760	9760	0
502	20240718	120600	41619350	9760	9760	9760	9760	0
503	20240718	120500	41619350	9760	9760	9760	9760	0
504	20240718	120400	41619350	9760	9760	9760	9760	0
505	20240718	120300	41619350	9760	9760	9760	9760	0
506	20240718	120200	41619350	9760	9760	9760	9760	0
507	20240718	120100	41619350	9760	9760	9760	9760	50
508	20240718	120000	41131350	9760	9760	9760	9760	82
509	20240718	115900	40331030	9710	9710	9710	9710	28
510	20240718	115800	40059150	9670	9670	9670	9670	0
511	20240718	115700	40059150	9670	9680	9680	9670	143
512	20240718	115600	38675810	9690	9690	9690	9690	0
513	20240718	115500	38675810	9690	9690	9690	9690	0
514	20240718	115400	38675810	9690	9690	9690	9690	0
515	20240718	115300	38675810	9690	9690	9690	9690	0
516	20240718	115200	38675810	9690	9690	9690	9690	0
517	20240718	115100	38675810	9690	9690	9690	9690	0
518	20240718	115000	38675810	9690	9700	9700	9690	500
519	20240718	114900	33829420	9700	9700	9700	9700	0
520	20240718	114800	33829420	9700	9700	9700	9700	0
521	20240718	114700	33829420	9700	9700	9700	9700	0
522	20240718	114600	33829420	9700	9710	9710	9700	102
523	20240718	114500	32839490	9760	9760	9760	9760	0
524	20240718	114400	32839490	9760	9760	9760	9760	0
525	20240718	114300	32839490	9760	9760	9760	9760	0
526	20240718	114200	32839490	9760	9760	9760	9760	0
527	20240718	114100	32839490	9760	9760	9760	9760	0
528	20240718	114000	32839490	9760	9740	9760	9740	80
529	20240718	113900	32059630	9730	9730	9730	9730	20
530	20240718	113800	31865030	9730	9730	9730	9730	3
531	20240718	113700	31835840	9720	9730	9730	9720	120
532	20240718	113600	30669240	9720	9720	9720	9720	33
533	20240718	113500	30348480	9720	9720	9720	9720	0
534	20240718	113400	30348480	9720	9720	9720	9720	0
535	20240718	113300	30348480	9720	9720	9720	9720	0
536	20240718	113200	30348480	9720	9720	9720	9720	0
537	20240718	113100	30348480	9720	9720	9720	9720	0
538	20240718	113000	30348480	9720	9720	9720	9720	0
539	20240718	112900	30348480	9720	9730	9730	9720	43
540	20240718	112800	29930420	9770	9770	9770	9770	0
541	20240718	112700	29930420	9770	9770	9770	9770	0
542	20240718	112600	29930420	9770	9770	9770	9770	0
543	20240718	112500	29930420	9770	9770	9770	9770	0
544	20240718	112400	29930420	9770	9770	9770	9770	0
545	20240718	112300	29930420	9770	9770	9770	9770	0
546	20240718	112200	29930420	9770	9770	9770	9770	77
547	20240718	112100	29178130	9770	9770	9770	9770	0
548	20240718	112000	29178130	9770	9790	9790	9770	20
549	20240718	111900	28982650	9790	9790	9790	9790	0
550	20240718	111800	28982650	9790	9790	9790	9790	0
551	20240718	111700	28982650	9790	9790	9790	9790	0
552	20240718	111600	28982650	9790	9790	9790	9790	5
553	20240718	111500	28933700	9790	9790	9790	9790	0
554	20240718	111400	28933700	9790	9790	9790	9790	29
555	20240718	111300	28649790	9800	9800	9800	9800	0
556	20240718	111200	28649790	9800	9800	9800	9800	0
557	20240718	111100	28649790	9800	9800	9800	9800	10
558	20240718	111000	28551790	9800	9790	9800	9790	21
559	20240718	110900	28346000	9770	9770	9770	9770	0
560	20240718	110800	28346000	9770	9770	9770	9770	0
561	20240718	110700	28346000	9770	9770	9770	9770	0
562	20240718	110600	28346000	9770	9770	9770	9770	0
563	20240718	110500	28346000	9770	9770	9770	9770	0
564	20240718	110400	28346000	9770	9770	9770	9770	0
565	20240718	110300	28346000	9770	9770	9770	9770	0
566	20240718	110200	28346000	9770	9770	9770	9770	0
567	20240718	110100	28346000	9770	9770	9770	9770	0
568	20240718	110000	28346000	9770	9770	9770	9770	90
569	20240718	105900	27466700	9730	9730	9730	9730	0
570	20240718	105800	27466700	9730	9730	9730	9730	0
571	20240718	105700	27466700	9730	9730	9730	9730	0
572	20240718	105600	27466700	9730	9730	9730	9730	163
573	20240718	105500	25880710	9730	9730	9730	9730	0
574	20240718	105400	25880710	9730	9750	9750	9730	139
575	20240718	105300	24527940	9740	9740	9740	9740	0
576	20240718	105200	24527940	9740	9740	9740	9740	0
577	20240718	105100	24527940	9740	9740	9740	9740	0
578	20240718	105000	24527940	9740	9740	9740	9740	0
579	20240718	104900	24527940	9740	9790	9790	9740	190
580	20240718	104800	22673930	9800	9800	9800	9800	0
581	20240718	104700	22673930	9800	9800	9800	9800	0
582	20240718	104600	22673930	9800	9800	9800	9800	0
583	20240718	104500	22673930	9800	9800	9800	9800	0
584	20240718	104400	22673930	9800	9800	9800	9800	0
585	20240718	104300	22673930	9800	9800	9800	9800	1
586	20240718	104200	22664130	9800	9800	9800	9800	0
587	20240718	104100	22664130	9800	9800	9800	9800	0
588	20240718	104000	22664130	9800	9800	9800	9800	0
589	20240718	103900	22664130	9800	9800	9800	9800	0
590	20240718	103800	22664130	9800	9800	9800	9800	0
591	20240718	103700	22664130	9800	9800	9800	9800	0
592	20240718	103600	22664130	9800	9800	9800	9800	0
593	20240718	103500	22664130	9800	9800	9800	9800	0
594	20240718	103400	22664130	9800	9800	9800	9800	7
595	20240718	103300	22595530	9810	9810	9810	9810	6
596	20240718	103200	22536670	9820	9820	9820	9820	0
597	20240718	103100	22536670	9820	9820	9820	9820	0
598	20240718	103000	22536670	9820	9820	9820	9820	0
599	20240718	102900	22536670	9820	9820	9820	9820	0
600	20240718	102800	22536670	9820	9820	9820	9820	0
601	20240718	102700	22536670	9820	9820	9820	9820	0
602	20240718	102600	22536670	9820	9830	9830	9820	16
603	20240718	102500	22379450	9840	9840	9840	9840	10
604	20240718	102400	22281050	9840	9840	9840	9840	0
605	20240718	102300	22281050	9840	9840	9840	9840	0
606	20240718	102200	22281050	9840	9840	9840	9840	1
607	20240718	102100	22271210	9850	9850	9850	9850	0
608	20240718	102000	22271210	9850	9850	9850	9850	0
609	20240718	101900	22271210	9850	9850	9850	9850	0
610	20240718	101800	22271210	9850	9850	9850	9850	0
611	20240718	101700	22271210	9850	9850	9850	9850	0
612	20240718	101600	22271210	9850	9850	9850	9850	0
613	20240718	101500	22271210	9850	9850	9850	9850	0
614	20240718	101400	22271210	9850	9850	9850	9850	0
615	20240718	101300	22271210	9850	9850	9850	9850	100
616	20240718	101200	21286210	9850	9850	9850	9850	0
617	20240718	101100	21286210	9850	9850	9850	9850	0
618	20240718	101000	21286210	9850	9850	9850	9850	0
619	20240718	100900	21286210	9850	9850	9850	9850	49
620	20240718	100800	20803560	9850	9850	9850	9850	5
621	20240718	100700	20754310	9860	9860	9860	9860	0
622	20240718	100600	20754310	9860	9860	9860	9860	1
623	20240718	100500	20744450	9780	9780	9780	9780	0
624	20240718	100400	20744450	9780	9780	9780	9780	59
625	20240718	100300	20167430	9780	9780	9780	9780	0
626	20240718	100200	20167430	9780	9780	9780	9780	0
627	20240718	100100	20167430	9780	9780	9780	9780	0
628	20240718	100000	20167430	9780	9780	9780	9780	1
629	20240718	095900	20157650	9820	9750	9820	9750	557
630	20240718	095800	14703850	9750	9750	9750	9750	0
631	20240718	095700	14703850	9750	9750	9750	9750	0
632	20240718	095600	14703850	9750	9750	9750	9750	0
633	20240718	095500	14703850	9750	9670	9750	9670	125
634	20240718	095400	13493820	9670	9670	9670	9670	36
635	20240718	095300	13145700	9670	9670	9670	9670	0
636	20240718	095200	13145700	9670	9670	9670	9670	0
637	20240718	095100	13145700	9670	9670	9670	9670	0
638	20240718	095000	13145700	9670	9670	9670	9670	0
639	20240718	094900	13145700	9670	9670	9670	9670	0
640	20240718	094800	13145700	9670	9670	9670	9670	0
641	20240718	094700	13145700	9670	9670	9670	9670	0
642	20240718	094600	13145700	9670	9670	9670	9670	0
643	20240718	094500	13145700	9670	9670	9670	9670	46
644	20240718	094400	12700880	9690	9690	9690	9690	140
645	20240718	094300	11344280	9690	9690	9690	9690	0
646	20240718	094200	11344280	9690	9690	9690	9690	0
647	20240718	094100	11344280	9690	9690	9690	9690	0
648	20240718	094000	11344280	9690	9690	9740	9690	105
649	20240718	093900	10326330	9690	9690	9690	9690	0
650	20240718	093800	10326330	9690	9690	9690	9690	0
651	20240718	093700	10326330	9690	9690	9690	9690	0
652	20240718	093600	10326330	9690	9690	9690	9690	0
653	20240718	093500	10326330	9690	9690	9690	9690	0
654	20240718	093400	10326330	9690	9690	9690	9690	0
655	20240718	093300	10326330	9690	9690	9690	9690	47
656	20240718	093200	9870900	9660	9660	9660	9660	0
657	20240718	093100	9870900	9660	9660	9660	9660	0
658	20240718	093000	9870900	9660	9660	9660	9660	0
659	20240718	092900	9870900	9660	9660	9660	9660	0
660	20240718	092800	9870900	9660	9660	9660	9660	0
661	20240718	092700	9870900	9660	9660	9660	9660	3
662	20240718	092600	9841920	9660	9660	9660	9660	0
663	20240718	092500	9841920	9660	9660	9660	9660	0
664	20240718	092400	9841920	9660	9660	9660	9660	0
665	20240718	092300	9841920	9660	9660	9660	9660	0
666	20240718	092200	9841920	9660	9660	9660	9660	0
667	20240718	092100	9841920	9660	9660	9660	9660	0
668	20240718	092000	9841920	9660	9660	9660	9660	24
669	20240718	091900	9610080	9640	9650	9650	9640	358
670	20240718	091800	6155840	9660	9660	9660	9660	0
671	20240718	091700	6155840	9660	9660	9660	9660	0
672	20240718	091600	6155840	9660	9660	9660	9660	201
673	20240718	091500	4214180	9660	9660	9660	9660	15
674	20240718	091400	4069280	9660	9660	9660	9660	95
675	20240718	091300	3151580	9660	9660	9660	9660	2
676	20240718	091200	3132260	9660	9660	9660	9660	1
677	20240718	091100	3122600	9660	9660	9660	9660	0
678	20240718	091000	3122600	9660	9660	9660	9660	0
679	20240718	090900	3122600	9660	9610	9660	9600	44
680	20240718	090800	2699820	9660	9650	9660	9650	30
681	20240718	090700	2410310	9650	9650	9650	9650	67
682	20240718	090600	1763760	9660	9660	9660	9660	0
683	20240718	090500	1763760	9660	9660	9660	9660	0
684	20240718	090400	1763760	9660	9660	9660	9660	0
685	20240718	090300	1763760	9660	9700	9700	9660	34
686	20240718	090200	1435200	9700	9700	9700	9700	27
687	20240718	090100	1173300	9660	9660	9660	9660	0
688	20240718	090000	1173300	9660	9700	9700	9660	121