KissMeData/106080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200600	66057450	5990	5990	5990	5990	460
3	20240719	200500	66057450	5990	5990	5990	5990	0
4	20240719	200400	66057450	5990	5990	5990	5990	0
5	20240719	200300	66057450	5990	5990	5990	5990	0
6	20240719	200200	66057450	5990	5990	5990	5990	0
7	20240719	200100	66057450	5990	5990	5990	5990	0
8	20240719	200000	66057450	5990	5990	5990	5990	0
9	20240719	195900	66057450	5990	5990	5990	5990	0
10	20240719	195800	66057450	5990	5990	5990	5990	0
11	20240719	195700	66057450	5990	5990	5990	5990	0
12	20240719	195600	66057450	5990	5990	5990	5990	0
13	20240719	195500	66057450	5990	5990	5990	5990	0
14	20240719	195400	66057450	5990	5990	5990	5990	0
15	20240719	195300	66057450	5990	5990	5990	5990	0
16	20240719	195200	66057450	5990	5990	5990	5990	0
17	20240719	195100	66057450	5990	5990	5990	5990	0
18	20240719	195000	66057450	5990	5990	5990	5990	0
19	20240719	194900	66057450	5990	5990	5990	5990	0
20	20240719	194800	66057450	5990	5990	5990	5990	0
21	20240719	194700	66057450	5990	5990	5990	5990	0
22	20240719	194600	66057450	5990	5990	5990	5990	0
23	20240719	194500	66057450	5990	5990	5990	5990	0
24	20240719	194400	66057450	5990	5990	5990	5990	0
25	20240719	194300	66057450	5990	5990	5990	5990	0
26	20240719	194200	66057450	5990	5990	5990	5990	0
27	20240719	194100	66057450	5990	5990	5990	5990	0
28	20240719	194000	66057450	5990	5990	5990	5990	0
29	20240719	193900	66057450	5990	5990	5990	5990	0
30	20240719	193800	66057450	5990	5990	5990	5990	0
31	20240719	193700	66057450	5990	5990	5990	5990	0
32	20240719	193600	66057450	5990	5990	5990	5990	460
33	20240719	193500	66057450	5990	5990	5990	5990	0
34	20240719	193400	66057450	5990	5990	5990	5990	0
35	20240719	193300	66057450	5990	5990	5990	5990	0
36	20240719	193200	66057450	5990	5990	5990	5990	0
37	20240719	193100	66057450	5990	5990	5990	5990	0
38	20240719	193000	66057450	5990	5990	5990	5990	0
39	20240719	192900	66057450	5990	5990	5990	5990	0
40	20240719	192800	66057450	5990	5990	5990	5990	0
41	20240719	192700	66057450	5990	5990	5990	5990	0
42	20240719	192600	66057450	5990	5990	5990	5990	0
43	20240719	192500	66057450	5990	5990	5990	5990	0
44	20240719	192400	66057450	5990	5990	5990	5990	0
45	20240719	192300	66057450	5990	5990	5990	5990	0
46	20240719	192200	66057450	5990	5990	5990	5990	0
47	20240719	192100	66057450	5990	5990	5990	5990	0
48	20240719	192000	66057450	5990	5990	5990	5990	0
49	20240719	191900	66057450	5990	5990	5990	5990	0
50	20240719	191800	66057450	5990	5990	5990	5990	0
51	20240719	191700	66057450	5990	5990	5990	5990	0
52	20240719	191600	66057450	5990	5990	5990	5990	0
53	20240719	191500	66057450	5990	5990	5990	5990	0
54	20240719	191400	66057450	5990	5990	5990	5990	0
55	20240719	191300	66057450	5990	5990	5990	5990	0
56	20240719	191200	66057450	5990	5990	5990	5990	0
57	20240719	191100	66057450	5990	5990	5990	5990	0
58	20240719	191000	66057450	5990	5990	5990	5990	0
59	20240719	190900	66057450	5990	5990	5990	5990	0
60	20240719	190800	66057450	5990	5990	5990	5990	0
61	20240719	190700	66057450	5990	5990	5990	5990	0
62	20240719	190600	66057450	5990	5990	5990	5990	460
63	20240719	190500	66057450	5990	5990	5990	5990	0
64	20240719	190400	66057450	5990	5990	5990	5990	0
65	20240719	190300	66057450	5990	5990	5990	5990	0
66	20240719	190200	66057450	5990	5990	5990	5990	0
67	20240719	190100	66057450	5990	5990	5990	5990	0
68	20240719	190000	66057450	5990	5990	5990	5990	0
69	20240719	185900	66057450	5990	5990	5990	5990	0
70	20240719	185800	66057450	5990	5990	5990	5990	0
71	20240719	185700	66057450	5990	5990	5990	5990	0
72	20240719	185600	66057450	5990	5990	5990	5990	0
73	20240719	185500	66057450	5990	5990	5990	5990	0
74	20240719	185400	66057450	5990	5990	5990	5990	0
75	20240719	185300	66057450	5990	5990	5990	5990	0
76	20240719	185200	66057450	5990	5990	5990	5990	0
77	20240719	185100	66057450	5990	5990	5990	5990	0
78	20240719	185000	66057450	5990	5990	5990	5990	0
79	20240719	184900	66057450	5990	5990	5990	5990	0
80	20240719	184800	66057450	5990	5990	5990	5990	0
81	20240719	184700	66057450	5990	5990	5990	5990	0
82	20240719	184600	66057450	5990	5990	5990	5990	0
83	20240719	184500	66057450	5990	5990	5990	5990	0
84	20240719	184400	66057450	5990	5990	5990	5990	0
85	20240719	184300	66057450	5990	5990	5990	5990	0
86	20240719	184200	66057450	5990	5990	5990	5990	0
87	20240719	184100	66057450	5990	5990	5990	5990	0
88	20240719	184000	66057450	5990	5990	5990	5990	0
89	20240719	183900	66057450	5990	5990	5990	5990	0
90	20240719	183800	66057450	5990	5990	5990	5990	0
91	20240719	183700	66057450	5990	5990	5990	5990	0
92	20240719	183600	66057450	5990	5990	5990	5990	460
93	20240719	183500	66057450	5990	5990	5990	5990	0
94	20240719	183400	66057450	5990	5990	5990	5990	0
95	20240719	183300	66057450	5990	5990	5990	5990	0
96	20240719	183200	66057450	5990	5990	5990	5990	0
97	20240719	183100	66057450	5990	5990	5990	5990	0
98	20240719	183000	66057450	5990	5990	5990	5990	0
99	20240719	182900	66057450	5990	5990	5990	5990	0
100	20240719	182800	66057450	5990	5990	5990	5990	0
101	20240719	182700	66057450	5990	5990	5990	5990	0
102	20240719	182600	66057450	5990	5990	5990	5990	0
103	20240719	182500	66057450	5990	5990	5990	5990	0
104	20240719	182400	66057450	5990	5990	5990	5990	0
105	20240719	182300	66057450	5990	5990	5990	5990	0
106	20240719	182200	66057450	5990	5990	5990	5990	0
107	20240719	182100	66057450	5990	5990	5990	5990	0
108	20240719	182000	66057450	5990	5990	5990	5990	0
109	20240719	181900	66057450	5990	5990	5990	5990	0
110	20240719	181800	66057450	5990	5990	5990	5990	0
111	20240719	181700	66057450	5990	5990	5990	5990	0
112	20240719	181600	66057450	5990	5990	5990	5990	0
113	20240719	181500	66057450	5990	5990	5990	5990	0
114	20240719	181400	66057450	5990	5990	5990	5990	0
115	20240719	181300	66057450	5990	5990	5990	5990	0
116	20240719	181200	66057450	5990	5990	5990	5990	0
117	20240719	181100	66057450	5990	5990	5990	5990	0
118	20240719	181000	66057450	5990	5990	5990	5990	0
119	20240719	180900	66057450	5990	5990	5990	5990	0
120	20240719	180800	66057450	5990	5990	5990	5990	0
121	20240719	180700	66057450	5990	5990	5990	5990	0
122	20240719	180600	66057450	5990	5990	5990	5990	460
123	20240719	180500	66057450	5990	5990	5990	5990	0
124	20240719	180400	66057450	5990	5990	5990	5990	0
125	20240719	180300	66057450	5990	5990	5990	5990	0
126	20240719	180200	66057450	5990	5990	5990	5990	0
127	20240719	180100	66057450	5990	5990	5990	5990	0
128	20240719	180000	66057450	5990	5990	5990	5990	0
129	20240719	175900	66057450	5990	5990	5990	5990	0
130	20240719	175800	66057450	5990	5990	5990	5990	0
131	20240719	175700	66057450	5990	5990	5990	5990	0
132	20240719	175600	66057450	5990	5990	5990	5990	0
133	20240719	175500	66057450	5990	5990	5990	5990	0
134	20240719	175400	66057450	5990	5990	5990	5990	0
135	20240719	175300	66057450	5990	5990	5990	5990	0
136	20240719	175200	66057450	5990	5990	5990	5990	0
137	20240719	175100	66057450	5990	5990	5990	5990	0
138	20240719	175000	66057450	5990	5990	5990	5990	0
139	20240719	174900	66057450	5990	5990	5990	5990	0
140	20240719	174800	66057450	5990	5990	5990	5990	0
141	20240719	174700	66057450	5990	5990	5990	5990	0
142	20240719	174600	66057450	5990	5990	5990	5990	0
143	20240719	174500	66057450	5990	5990	5990	5990	0
144	20240719	174400	66057450	5990	5990	5990	5990	0
145	20240719	174300	66057450	5990	5990	5990	5990	0
146	20240719	174200	66057450	5990	5990	5990	5990	0
147	20240719	174100	66057450	5990	5990	5990	5990	0
148	20240719	174000	66057450	5990	5990	5990	5990	0
149	20240719	173900	66057450	5990	5990	5990	5990	0
150	20240719	173800	66057450	5990	5990	5990	5990	0
151	20240719	173700	66057450	5990	5990	5990	5990	0
152	20240719	173600	66057450	5990	5990	5990	5990	460
153	20240719	173500	66057450	5990	5990	5990	5990	0
154	20240719	173400	66057450	5990	5990	5990	5990	0
155	20240719	173300	66057450	5990	5990	5990	5990	0
156	20240719	173200	66057450	5990	5990	5990	5990	0
157	20240719	173100	66057450	5990	5990	5990	5990	0
158	20240719	173000	66057450	5990	5990	5990	5990	0
159	20240719	172900	66057450	5990	5990	5990	5990	0
160	20240719	172800	66057450	5990	5990	5990	5990	0
161	20240719	172700	66057450	5990	5990	5990	5990	0
162	20240719	172600	66057450	5990	5990	5990	5990	0
163	20240719	172500	66057450	5990	5990	5990	5990	0
164	20240719	172400	66057450	5990	5990	5990	5990	0
165	20240719	172300	66057450	5990	5990	5990	5990	0
166	20240719	172200	66057450	5990	5990	5990	5990	0
167	20240719	172100	66057450	5990	5990	5990	5990	0
168	20240719	172000	66057450	5990	5990	5990	5990	0
169	20240719	171900	66057450	5990	5990	5990	5990	0
170	20240719	171800	66057450	5990	5990	5990	5990	0
171	20240719	171700	66057450	5990	5990	5990	5990	0
172	20240719	171600	66057450	5990	5990	5990	5990	0
173	20240719	171500	66057450	5990	5990	5990	5990	0
174	20240719	171400	66057450	5990	5990	5990	5990	0
175	20240719	171300	66057450	5990	5990	5990	5990	0
176	20240719	171200	66057450	5990	5990	5990	5990	0
177	20240719	171100	66057450	5990	5990	5990	5990	0
178	20240719	171000	66057450	5990	5990	5990	5990	0
179	20240719	170900	66057450	5990	5990	5990	5990	0
180	20240719	170800	66057450	5990	5990	5990	5990	0
181	20240719	170700	66057450	5990	5990	5990	5990	0
182	20240719	170600	66057450	5990	5990	5990	5990	460
183	20240719	170500	66057450	5990	5990	5990	5990	0
184	20240719	170400	66057450	5990	5990	5990	5990	0
185	20240719	170300	66057450	5990	5990	5990	5990	0
186	20240719	170200	66057450	5990	5990	5990	5990	0
187	20240719	170100	66057450	5990	5990	5990	5990	0
188	20240719	170000	66057450	5990	5990	5990	5990	0
189	20240719	165900	66057450	5990	5990	5990	5990	0
190	20240719	165800	66057450	5990	5990	5990	5990	0
191	20240719	165700	66057450	5990	5990	5990	5990	0
192	20240719	165600	66057450	5990	5990	5990	5990	0
193	20240719	165500	66057450	5990	5990	5990	5990	0
194	20240719	165400	66057450	5990	5990	5990	5990	0
195	20240719	165300	66057450	5990	5990	5990	5990	0
196	20240719	165200	66057450	5990	5990	5990	5990	0
197	20240719	165100	66057450	5990	5990	5990	5990	0
198	20240719	165000	66057450	5990	5990	5990	5990	0
199	20240719	164900	66057450	5990	5990	5990	5990	0
200	20240719	164800	66057450	5990	5990	5990	5990	0
201	20240719	164700	66057450	5990	5990	5990	5990	0
202	20240719	164600	66057450	5990	5990	5990	5990	0
203	20240719	164500	66057450	5990	5990	5990	5990	0
204	20240719	164400	66057450	5990	5990	5990	5990	0
205	20240719	164300	66057450	5990	5990	5990	5990	0
206	20240719	164200	66057450	5990	5990	5990	5990	0
207	20240719	164100	66057450	5990	5990	5990	5990	0
208	20240719	164000	66057450	5990	5990	5990	5990	0
209	20240719	163900	66057450	5990	5990	5990	5990	0
210	20240719	163800	66057450	5990	5990	5990	5990	0
211	20240719	163700	66057450	5990	5990	5990	5990	0
212	20240719	163600	66057450	5990	5990	5990	5990	460
213	20240719	163500	66057450	5990	5990	5990	5990	0
214	20240719	163400	66057450	5990	5990	5990	5990	0
215	20240719	163300	66057450	5990	5990	5990	5990	0
216	20240719	163200	66057450	5990	5990	5990	5990	0
217	20240719	163100	66057450	5990	5990	5990	5990	0
218	20240719	163000	66057450	5990	5990	5990	5990	0
219	20240719	162900	66057450	5990	5990	5990	5990	0
220	20240719	162800	66057450	5990	5990	5990	5990	0
221	20240719	162700	66057450	5990	5990	5990	5990	0
222	20240719	162600	66057450	5990	5990	5990	5990	0
223	20240719	162500	66057450	5990	5990	5990	5990	0
224	20240719	162400	66057450	5990	5990	5990	5990	0
225	20240719	162300	66057450	5990	5990	5990	5990	0
226	20240719	162200	66057450	5990	5990	5990	5990	0
227	20240719	162100	66057450	5990	5990	5990	5990	0
228	20240719	162000	66057450	5990	5990	5990	5990	0
229	20240719	161900	66057450	5990	5990	5990	5990	0
230	20240719	161800	66057450	5990	5990	5990	5990	0
231	20240719	161700	66057450	5990	5990	5990	5990	0
232	20240719	161600	66057450	5990	5990	5990	5990	0
233	20240719	161500	66057450	5990	5990	5990	5990	0
234	20240719	161400	66057450	5990	5990	5990	5990	0
235	20240719	161300	66057450	5990	5990	5990	5990	0
236	20240719	161200	66057450	5990	5990	5990	5990	0
237	20240719	161100	66057450	5990	5990	5990	5990	0
238	20240719	161000	66057450	5990	5990	5990	5990	0
239	20240719	160900	66057450	5990	5990	5990	5990	0
240	20240719	160800	66057450	5990	5990	5990	5990	0
241	20240719	160700	66057450	5990	5990	5990	5990	0
242	20240719	160600	66057450	5990	5990	5990	5990	460
243	20240719	160500	66057450	5990	5990	5990	5990	0
244	20240719	160400	66057450	5990	5990	5990	5990	0
245	20240719	160300	66057450	5990	5990	5990	5990	0
246	20240719	160200	66057450	5990	5990	5990	5990	0
247	20240719	160100	66057450	5990	5990	5990	5990	0
248	20240719	160000	66057450	5990	5990	5990	5990	0
249	20240719	155900	66057450	5990	5990	5990	5990	0
250	20240719	155800	66057450	5990	5990	5990	5990	0
251	20240719	155700	66057450	5990	5990	5990	5990	0
252	20240719	155600	66057450	5990	5990	5990	5990	0
253	20240719	155500	66057450	5990	5990	5990	5990	0
254	20240719	155400	66057450	5990	5990	5990	5990	0
255	20240719	155300	66057450	5990	5990	5990	5990	0
256	20240719	155200	66057450	5990	5990	5990	5990	0
257	20240719	155100	66057450	5990	5990	5990	5990	0
258	20240719	155000	66057450	5990	5990	5990	5990	0
259	20240719	154900	66057450	5990	5990	5990	5990	0
260	20240719	154800	66057450	5990	5990	5990	5990	0
261	20240719	154700	66057450	5990	5990	5990	5990	0
262	20240719	154600	66057450	5990	5990	5990	5990	0
263	20240719	154500	66057450	5990	5990	5990	5990	0
264	20240719	154400	66057450	5990	5990	5990	5990	0
265	20240719	154300	66057450	5990	5990	5990	5990	0
266	20240719	154200	66057450	5990	5990	5990	5990	0
267	20240719	154100	66057450	5990	5990	5990	5990	0
268	20240719	154000	66057450	5990	5990	5990	5990	0
269	20240719	153900	66057450	5990	5990	5990	5990	0
270	20240719	153800	66057450	5990	5990	5990	5990	0
271	20240719	153700	66057450	5990	5990	5990	5990	0
272	20240719	153600	66057450	5990	5990	5990	5990	460
273	20240719	153500	66057450	5990	5990	5990	5990	0
274	20240719	153400	66057450	5990	5990	5990	5990	0
275	20240719	153300	66057450	5990	5990	5990	5990	0
276	20240719	153200	66057450	5990	5990	5990	5990	0
277	20240719	153100	66057450	5990	5990	5990	5990	0
278	20240719	153000	66057450	5990	5990	5990	5990	460
279	20240719	152900	63302050	5950	5950	5950	5950	0
280	20240719	152800	63302050	5950	5950	5950	5950	0
281	20240719	152700	63302050	5950	5950	5950	5950	0
282	20240719	152600	63302050	5950	5950	5950	5950	0
283	20240719	152500	63302050	5950	5950	5950	5950	0
284	20240719	152400	63302050	5950	5950	5950	5950	0
285	20240719	152300	63302050	5950	5950	5950	5950	0
286	20240719	152200	63302050	5950	5950	5950	5950	0
287	20240719	152100	63302050	5950	5950	5950	5950	0
288	20240719	152000	63302050	5950	5950	5950	5950	0
289	20240719	151900	63302050	5950	5970	5990	5950	146
290	20240719	151800	62428250	5970	5970	5970	5970	0
291	20240719	151700	62428250	5970	5970	5970	5970	3
292	20240719	151600	62410340	5960	5960	5960	5960	0
293	20240719	151500	62410340	5960	5960	5960	5960	120
294	20240719	151400	61695140	5990	5990	5990	5990	0
295	20240719	151300	61695140	5990	5990	5990	5990	0
296	20240719	151200	61695140	5990	5990	5990	5990	0
297	20240719	151100	61695140	5990	5990	5990	5990	40
298	20240719	151000	61455540	5990	5990	5990	5990	0
299	20240719	150900	61455540	5990	5990	5990	5990	0
300	20240719	150800	61455540	5990	5990	5990	5990	0
301	20240719	150700	61455540	5990	5990	5990	5990	0
302	20240719	150600	61455540	5990	5990	5990	5990	0
303	20240719	150500	61455540	5990	5990	5990	5990	1
304	20240719	150400	61449550	5950	5950	5950	5950	0
305	20240719	150300	61449550	5950	5980	5980	5950	463
306	20240719	150200	58688940	5980	5980	5980	5980	0
307	20240719	150100	58688940	5980	5980	5980	5980	0
308	20240719	150000	58688940	5980	5980	5980	5980	0
309	20240719	145900	58688940	5980	5980	5980	5980	5
310	20240719	145800	58659040	6000	6000	6000	6000	0
311	20240719	145700	58659040	6000	6000	6000	6000	0
312	20240719	145600	58659040	6000	6000	6000	6000	0
313	20240719	145500	58659040	6000	5990	6000	5990	204
314	20240719	145400	57437020	6000	6000	6000	6000	0
315	20240719	145300	57437020	6000	6000	6000	6000	8
316	20240719	145200	57389020	6000	6000	6000	6000	0
317	20240719	145100	57389020	6000	6000	6000	6000	0
318	20240719	145000	57389020	6000	6000	6000	6000	1
319	20240719	144900	57383020	6010	6010	6010	6010	1
320	20240719	144800	57377010	5990	5990	5990	5990	0
321	20240719	144700	57377010	5990	6000	6000	5990	155
322	20240719	144600	56448320	6010	6010	6010	6010	0
323	20240719	144500	56448320	6010	6010	6010	6010	0
324	20240719	144400	56448320	6010	6010	6010	6010	2
325	20240719	144300	56436300	6010	6010	6010	6010	10
326	20240719	144200	56376200	6000	6000	6000	6000	0
327	20240719	144100	56376200	6000	6000	6000	6000	0
328	20240719	144000	56376200	6000	6000	6000	6000	0
329	20240719	143900	56376200	6000	6000	6000	6000	8
330	20240719	143800	56328200	6000	5990	6000	5990	61
331	20240719	143700	55962760	6000	6000	6000	6000	0
332	20240719	143600	55962760	6000	6000	6000	6000	47
333	20240719	143500	55680760	6020	6020	6020	6020	0
334	20240719	143400	55680760	6020	6020	6020	6020	0
335	20240719	143300	55680760	6020	6020	6020	6020	0
336	20240719	143200	55680760	6020	6020	6020	6020	0
337	20240719	143100	55680760	6020	6020	6020	6020	0
338	20240719	143000	55680760	6020	6020	6020	6020	0
339	20240719	142900	55680760	6020	6020	6020	6020	3
340	20240719	142800	55662700	6020	6020	6020	6020	0
341	20240719	142700	55662700	6020	6020	6020	6020	0
342	20240719	142600	55662700	6020	6020	6020	6020	0
343	20240719	142500	55662700	6020	6020	6020	6020	0
344	20240719	142400	55662700	6020	6020	6020	6020	0
345	20240719	142300	55662700	6020	6020	6020	6020	0
346	20240719	142200	55662700	6020	6020	6020	6020	0
347	20240719	142100	55662700	6020	6020	6020	6020	0
348	20240719	142000	55662700	6020	6020	6020	6020	0
349	20240719	141900	55662700	6020	6020	6020	6020	0
350	20240719	141800	55662700	6020	6020	6020	6020	0
351	20240719	141700	55662700	6020	6020	6020	6020	0
352	20240719	141600	55662700	6020	6010	6020	6010	15
353	20240719	141500	55572540	6000	6000	6000	6000	3
354	20240719	141400	55554540	6000	6000	6000	6000	0
355	20240719	141300	55554540	6000	6000	6000	6000	0
356	20240719	141200	55554540	6000	6000	6000	6000	17
357	20240719	141100	55452540	5990	5990	5990	5990	0
358	20240719	141000	55452540	5990	5990	5990	5990	0
359	20240719	140900	55452540	5990	5990	5990	5990	0
360	20240719	140800	55452540	5990	5990	5990	5990	0
361	20240719	140700	55452540	5990	5990	5990	5990	0
362	20240719	140600	55452540	5990	5990	5990	5990	0
363	20240719	140500	55452540	5990	5990	5990	5990	0
364	20240719	140400	55452540	5990	5990	5990	5990	0
365	20240719	140300	55452540	5990	5990	5990	5990	0
366	20240719	140200	55452540	5990	5990	5990	5990	0
367	20240719	140100	55452540	5990	5990	5990	5990	0
368	20240719	140000	55452540	5990	5990	5990	5990	0
369	20240719	135900	55452540	5990	5990	5990	5990	0
370	20240719	135800	55452540	5990	5990	5990	5990	0
371	20240719	135700	55452540	5990	5990	5990	5990	2
372	20240719	135600	55440560	5980	5980	5980	5980	0
373	20240719	135500	55440560	5980	5980	5980	5980	0
374	20240719	135400	55440560	5980	5980	5980	5980	0
375	20240719	135300	55440560	5980	5980	5980	5980	0
376	20240719	135200	55440560	5980	5980	5980	5980	10
377	20240719	135100	55380760	5990	5990	5990	5990	1
378	20240719	135000	55374770	6000	6000	6000	6000	0
379	20240719	134900	55374770	6000	6000	6000	6000	0
380	20240719	134800	55374770	6000	6000	6000	6000	0
381	20240719	134700	55374770	6000	6000	6000	6000	0
382	20240719	134600	55374770	6000	6000	6000	6000	0
383	20240719	134500	55374770	6000	6000	6000	6000	0
384	20240719	134400	55374770	6000	6000	6000	6000	0
385	20240719	134300	55374770	6000	6000	6000	6000	0
386	20240719	134200	55374770	6000	6000	6000	6000	0
387	20240719	134100	55374770	6000	6000	6000	6000	0
388	20240719	134000	55374770	6000	6000	6000	6000	0
389	20240719	133900	55374770	6000	6000	6000	6000	0
390	20240719	133800	55374770	6000	6000	6000	6000	0
391	20240719	133700	55374770	6000	6000	6000	6000	0
392	20240719	133600	55374770	6000	6000	6000	6000	1
393	20240719	133500	55368770	6010	6010	6010	6010	0
394	20240719	133400	55368770	6010	6010	6010	6010	4
395	20240719	133300	55344730	6010	6010	6010	6010	0
396	20240719	133200	55344730	6010	6010	6010	6010	0
397	20240719	133100	55344730	6010	6010	6010	6010	0
398	20240719	133000	55344730	6010	6010	6010	6010	0
399	20240719	132900	55344730	6010	6010	6010	6010	0
400	20240719	132800	55344730	6010	6010	6010	6010	0
401	20240719	132700	55344730	6010	6010	6010	6010	0
402	20240719	132600	55344730	6010	6010	6010	6010	9
403	20240719	132500	55290640	6010	6010	6010	6010	27
404	20240719	132400	55128370	6010	6010	6010	6010	114
405	20240719	132300	54443230	6020	6020	6020	6020	0
406	20240719	132200	54443230	6020	6020	6020	6020	0
407	20240719	132100	54443230	6020	6020	6020	6020	0
408	20240719	132000	54443230	6020	6020	6020	6020	0
409	20240719	131900	54443230	6020	6020	6020	6020	0
410	20240719	131800	54443230	6020	6020	6020	6020	0
411	20240719	131700	54443230	6020	6020	6020	6020	0
412	20240719	131600	54443230	6020	6020	6020	6020	520
413	20240719	131500	51312830	6020	6020	6020	6020	0
414	20240719	131400	51312830	6020	6020	6020	6020	0
415	20240719	131300	51312830	6020	6020	6020	6020	0
416	20240719	131200	51312830	6020	6020	6020	6020	0
417	20240719	131100	51312830	6020	5980	6020	5980	100
418	20240719	131000	50713200	5970	5970	5970	5970	0
419	20240719	130900	50713200	5970	5970	5970	5970	0
420	20240719	130800	50713200	5970	5970	5970	5970	0
421	20240719	130700	50713200	5970	5970	5970	5970	0
422	20240719	130600	50713200	5970	5970	5970	5970	0
423	20240719	130500	50713200	5970	5970	5970	5970	0
424	20240719	130400	50713200	5970	5970	5970	5970	0
425	20240719	130300	50713200	5970	5970	5970	5970	0
426	20240719	130200	50713200	5970	5970	5970	5970	0
427	20240719	130100	50713200	5970	5970	5970	5970	0
428	20240719	130000	50713200	5970	5970	5970	5970	0
429	20240719	125900	50713200	5970	5970	5970	5970	0
430	20240719	125800	50713200	5970	5970	5970	5970	0
431	20240719	125700	50713200	5970	5970	5970	5970	0
432	20240719	125600	50713200	5970	5970	5970	5970	0
433	20240719	125500	50713200	5970	5970	5970	5970	0
434	20240719	125400	50713200	5970	5970	5970	5970	0
435	20240719	125300	50713200	5970	5970	5970	5970	0
436	20240719	125200	50713200	5970	5970	5970	5970	0
437	20240719	125100	50713200	5970	5970	5970	5970	0
438	20240719	125000	50713200	5970	5970	5970	5970	0
439	20240719	124900	50713200	5970	5970	5970	5970	0
440	20240719	124800	50713200	5970	5970	5970	5970	0
441	20240719	124700	50713200	5970	5970	5970	5970	0
442	20240719	124600	50713200	5970	5970	5970	5970	0
443	20240719	124500	50713200	5970	5970	5970	5970	0
444	20240719	124400	50713200	5970	5970	5970	5970	7
445	20240719	124300	50671410	5970	5970	5970	5970	0
446	20240719	124200	50671410	5970	5970	5970	5970	0
447	20240719	124100	50671410	5970	5970	5970	5970	0
448	20240719	124000	50671410	5970	5970	5970	5970	0
449	20240719	123900	50671410	5970	5970	5970	5970	0
450	20240719	123800	50671410	5970	5970	5970	5970	0
451	20240719	123700	50671410	5970	5970	5970	5970	0
452	20240719	123600	50671410	5970	5970	5970	5970	0
453	20240719	123500	50671410	5970	5970	5970	5970	0
454	20240719	123400	50671410	5970	5970	5970	5970	0
455	20240719	123300	50671410	5970	5970	5970	5970	0
456	20240719	123200	50671410	5970	5970	5970	5970	0
457	20240719	123100	50671410	5970	5970	5970	5970	0
458	20240719	123000	50671410	5970	5970	5970	5970	0
459	20240719	122900	50671410	5970	5970	5970	5970	0
460	20240719	122800	50671410	5970	5970	5970	5970	0
461	20240719	122700	50671410	5970	5970	5970	5970	0
462	20240719	122600	50671410	5970	5970	5970	5970	0
463	20240719	122500	50671410	5970	5970	5970	5970	0
464	20240719	122400	50671410	5970	5970	5970	5970	0
465	20240719	122300	50671410	5970	5970	5970	5970	0
466	20240719	122200	50671410	5970	5970	5970	5970	0
467	20240719	122100	50671410	5970	5970	5970	5970	0
468	20240719	122000	50671410	5970	5970	5970	5970	0
469	20240719	121900	50671410	5970	5970	5970	5970	0
470	20240719	121800	50671410	5970	5970	5970	5970	0
471	20240719	121700	50671410	5970	5970	5970	5970	0
472	20240719	121600	50671410	5970	5970	5970	5970	24
473	20240719	121500	50528130	5960	5960	5960	5960	0
474	20240719	121400	50528130	5960	5960	5960	5960	0
475	20240719	121300	50528130	5960	5960	5960	5960	0
476	20240719	121200	50528130	5960	5960	5960	5960	0
477	20240719	121100	50528130	5960	5960	5960	5960	0
478	20240719	121000	50528130	5960	5960	5960	5960	0
479	20240719	120900	50528130	5960	5960	5960	5960	0
480	20240719	120800	50528130	5960	5960	5960	5960	0
481	20240719	120700	50528130	5960	5960	5960	5960	0
482	20240719	120600	50528130	5960	5960	5960	5960	0
483	20240719	120500	50528130	5960	5960	5960	5960	0
484	20240719	120400	50528130	5960	5960	5960	5960	0
485	20240719	120300	50528130	5960	5960	5960	5960	0
486	20240719	120200	50528130	5960	5960	5960	5960	0
487	20240719	120100	50528130	5960	5960	5960	5960	0
488	20240719	120000	50528130	5960	5960	5960	5960	0
489	20240719	115900	50528130	5960	5960	5960	5960	300
490	20240719	115800	48740130	5970	5970	5970	5970	0
491	20240719	115700	48740130	5970	5970	5970	5970	0
492	20240719	115600	48740130	5970	5970	5970	5970	0
493	20240719	115500	48740130	5970	5980	5980	5970	316
494	20240719	115400	46853580	5990	5990	5990	5990	22
495	20240719	115300	46721800	6000	6000	6000	6000	0
496	20240719	115200	46721800	6000	6000	6000	6000	0
497	20240719	115100	46721800	6000	6000	6000	6000	0
498	20240719	115000	46721800	6000	6000	6000	6000	0
499	20240719	114900	46721800	6000	6000	6000	6000	0
500	20240719	114800	46721800	6000	6000	6000	6000	0
501	20240719	114700	46721800	6000	6000	6000	6000	0
502	20240719	114600	46721800	6000	6000	6000	6000	0
503	20240719	114500	46721800	6000	6000	6000	6000	0
504	20240719	114400	46721800	6000	6000	6000	6000	0
505	20240719	114300	46721800	6000	6000	6000	6000	0
506	20240719	114200	46721800	6000	6000	6000	6000	0
507	20240719	114100	46721800	6000	6000	6000	6000	0
508	20240719	114000	46721800	6000	6000	6000	6000	0
509	20240719	113900	46721800	6000	6000	6000	6000	0
510	20240719	113800	46721800	6000	6000	6000	6000	0
511	20240719	113700	46721800	6000	6000	6000	6000	0
512	20240719	113600	46721800	6000	6000	6000	6000	0
513	20240719	113500	46721800	6000	6000	6000	6000	0
514	20240719	113400	46721800	6000	6000	6000	6000	0
515	20240719	113300	46721800	6000	6000	6000	6000	0
516	20240719	113200	46721800	6000	6000	6000	6000	0
517	20240719	113100	46721800	6000	6000	6000	6000	0
518	20240719	113000	46721800	6000	6000	6000	6000	0
519	20240719	112900	46721800	6000	6000	6000	6000	0
520	20240719	112800	46721800	6000	6000	6000	6000	0
521	20240719	112700	46721800	6000	6000	6000	6000	0
522	20240719	112600	46721800	6000	6000	6000	6000	0
523	20240719	112500	46721800	6000	6000	6000	6000	0
524	20240719	112400	46721800	6000	6000	6000	6000	0
525	20240719	112300	46721800	6000	6000	6000	6000	0
526	20240719	112200	46721800	6000	6000	6000	6000	0
527	20240719	112100	46721800	6000	6000	6000	6000	0
528	20240719	112000	46721800	6000	6000	6000	6000	0
529	20240719	111900	46721800	6000	6000	6000	6000	0
530	20240719	111800	46721800	6000	6000	6000	6000	0
531	20240719	111700	46721800	6000	6000	6000	6000	0
532	20240719	111600	46721800	6000	6000	6000	6000	0
533	20240719	111500	46721800	6000	6000	6000	6000	1
534	20240719	111400	46715800	6020	6020	6020	6020	1
535	20240719	111300	46709780	6000	5990	6000	5990	528
536	20240719	111200	43541800	5990	5990	5990	5990	0
537	20240719	111100	43541800	5990	5990	5990	5990	0
538	20240719	111000	43541800	5990	5990	5990	5990	0
539	20240719	110900	43541800	5990	5990	5990	5990	210
540	20240719	110800	42283900	5990	5990	5990	5990	0
541	20240719	110700	42283900	5990	5990	5990	5990	1
542	20240719	110600	42277910	5990	5990	5990	5990	0
543	20240719	110500	42277910	5990	5980	5990	5980	2
544	20240719	110400	42265940	5980	5980	5980	5980	1
545	20240719	110300	42259960	5980	5980	5980	5980	0
546	20240719	110200	42259960	5980	5980	5980	5980	20
547	20240719	110100	42140360	5990	5980	5990	5980	5
548	20240719	110000	42110450	5970	5970	5970	5970	0
549	20240719	105900	42110450	5970	5970	5970	5970	0
550	20240719	105800	42110450	5970	5970	5970	5970	179
551	20240719	105700	41041820	5970	5970	5970	5970	0
552	20240719	105600	41041820	5970	5970	5970	5970	0
553	20240719	105500	41041820	5970	5970	5970	5970	6
554	20240719	105400	41006000	5970	5970	5970	5970	0
555	20240719	105300	41006000	5970	5970	5970	5970	30
556	20240719	105200	40826900	5970	5970	5970	5970	0
557	20240719	105100	40826900	5970	5970	5970	5970	0
558	20240719	105000	40826900	5970	5970	5970	5970	0
559	20240719	104900	40826900	5970	5970	5970	5970	100
560	20240719	104800	40229900	5970	5970	5970	5970	0
561	20240719	104700	40229900	5970	5970	5970	5970	0
562	20240719	104600	40229900	5970	5970	5970	5970	10
563	20240719	104500	40170200	5960	5960	5960	5960	0
564	20240719	104400	40170200	5960	5960	5960	5960	0
565	20240719	104300	40170200	5960	5960	5960	5960	0
566	20240719	104200	40170200	5960	5960	5960	5960	0
567	20240719	104100	40170200	5960	5960	5960	5960	0
568	20240719	104000	40170200	5960	5960	5960	5960	2
569	20240719	103900	40158280	5950	5950	5950	5950	0
570	20240719	103800	40158280	5950	5950	5950	5950	5
571	20240719	103700	40128530	5950	5950	5950	5950	0
572	20240719	103600	40128530	5950	5950	5950	5950	12
573	20240719	103500	40057130	5960	5960	5960	5960	0
574	20240719	103400	40057130	5960	5960	5960	5960	0
575	20240719	103300	40057130	5960	5960	5960	5960	10
576	20240719	103200	39997530	5950	5950	5950	5950	11
577	20240719	103100	39932080	5950	5950	5950	5950	30
578	20240719	103000	39753580	5950	5950	5950	5950	0
579	20240719	102900	39753580	5950	5950	5950	5950	110
580	20240719	102800	39099080	5960	5960	5960	5960	50
581	20240719	102700	38801080	5970	5970	5970	5970	0
582	20240719	102600	38801080	5970	5970	5970	5970	14
583	20240719	102500	38717500	5970	5970	5970	5970	0
584	20240719	102400	38717500	5970	5970	5970	5970	0
585	20240719	102300	38717500	5970	5970	5970	5970	0
586	20240719	102200	38717500	5970	5970	5970	5970	0
587	20240719	102100	38717500	5970	5970	5970	5970	0
588	20240719	102000	38717500	5970	5970	5970	5970	4
589	20240719	101900	38693620	5970	5970	5970	5970	1
590	20240719	101800	38687650	5970	5970	5970	5970	1
591	20240719	101700	38681680	5970	5970	5970	5970	30
592	20240719	101600	38502580	5960	5960	5960	5960	0
593	20240719	101500	38502580	5960	5960	5960	5960	0
594	20240719	101400	38502580	5960	5960	5960	5960	0
595	20240719	101300	38502580	5960	5960	5960	5960	0
596	20240719	101200	38502580	5960	5960	5960	5960	0
597	20240719	101100	38502580	5960	5980	5980	5960	441
598	20240719	101000	35870710	5980	5980	5980	5980	0
599	20240719	100900	35870710	5980	5980	5980	5980	0
600	20240719	100800	35870710	5980	5980	5980	5980	0
601	20240719	100700	35870710	5980	5980	5980	5980	0
602	20240719	100600	35870710	5980	5980	5980	5980	0
603	20240719	100500	35870710	5980	5980	5980	5980	89
604	20240719	100400	35338490	5980	5980	5980	5980	0
605	20240719	100300	35338490	5980	5980	5980	5980	0
606	20240719	100200	35338490	5980	5980	5980	5980	500
607	20240719	100100	32348490	5990	5990	5990	5990	0
608	20240719	100000	32348490	5990	5990	5990	5990	136
609	20240719	095900	31533850	5990	5990	5990	5990	101
610	20240719	095800	30928860	5990	5990	5990	5990	0
611	20240719	095700	30928860	5990	5990	5990	5990	0
612	20240719	095600	30928860	5990	5990	5990	5990	0
613	20240719	095500	30928860	5990	5990	5990	5990	0
614	20240719	095400	30928860	5990	5990	5990	5990	10
615	20240719	095300	30868960	5990	5990	5990	5990	30
616	20240719	095200	30689260	5990	5990	5990	5990	0
617	20240719	095100	30689260	5990	5990	5990	5990	28
618	20240719	095000	30521540	5980	5980	5980	5980	0
619	20240719	094900	30521540	5980	5980	5980	5980	0
620	20240719	094800	30521540	5980	5980	5980	5980	0
621	20240719	094700	30521540	5980	5980	5980	5980	0
622	20240719	094600	30521540	5980	5980	5980	5980	0
623	20240719	094500	30521540	5980	5980	5980	5980	308
624	20240719	094400	28679700	5990	5990	5990	5990	0
625	20240719	094300	28679700	5990	5990	5990	5990	0
626	20240719	094200	28679700	5990	5990	5990	5990	0
627	20240719	094100	28679700	5990	5990	5990	5990	11
628	20240719	094000	28613810	5980	5980	5980	5980	60
629	20240719	093900	28255010	5980	5980	5980	5980	0
630	20240719	093800	28255010	5980	5980	5980	5980	347
631	20240719	093700	26179950	5980	5980	5980	5970	448
632	20240719	093600	23504040	5980	5980	5980	5980	41
633	20240719	093500	23258860	5980	5980	5980	5980	60
634	20240719	093400	22900060	5980	5990	5990	5980	344
635	20240719	093300	20842070	5990	6000	6000	5990	100
636	20240719	093200	20242830	6000	6000	6000	6000	0
637	20240719	093100	20242830	6000	6000	6000	6000	100
638	20240719	093000	19642830	6020	6020	6020	6020	2
639	20240719	092900	19630790	6030	6030	6030	6030	0
640	20240719	092800	19630790	6030	6030	6030	6030	0
641	20240719	092700	19630790	6030	6030	6030	6030	0
642	20240719	092600	19630790	6030	6030	6030	6030	0
643	20240719	092500	19630790	6030	6030	6030	6030	0
644	20240719	092400	19630790	6030	6030	6030	6030	0
645	20240719	092300	19630790	6030	6030	6030	6030	35
646	20240719	092200	19419740	6000	6000	6000	6000	0
647	20240719	092100	19419740	6000	6000	6000	6000	0
648	20240719	092000	19419740	6000	6000	6000	6000	0
649	20240719	091900	19419740	6000	6000	6000	6000	436
650	20240719	091800	16803740	6000	6000	6000	6000	0
651	20240719	091700	16803740	6000	6000	6000	6000	9
652	20240719	091600	16749740	6000	6000	6000	6000	0
653	20240719	091500	16749740	6000	6000	6000	6000	2
654	20240719	091400	16737740	6000	6000	6000	6000	649
655	20240719	091300	12843740	6000	6000	6000	6000	0
656	20240719	091200	12843740	6000	6000	6000	6000	0
657	20240719	091100	12843740	6000	6000	6000	6000	2
658	20240719	091000	12831740	6000	6000	6000	6000	0
659	20240719	090900	12831740	6000	6000	6000	6000	500
660	20240719	090800	9831740	6000	6000	6000	6000	0
661	20240719	090700	9831740	6000	6000	6000	6000	0
662	20240719	090600	9831740	6000	6000	6000	6000	20
663	20240719	090500	9711740	6000	6000	6000	6000	21
664	20240719	090400	9585740	5990	5970	5990	5970	337
665	20240719	090300	7573230	5920	5920	5920	5920	1
666	20240719	090200	7567310	5960	5930	5960	5930	647
667	20240719	090100	3727510	5930	5950	5950	5930	583
668	20240719	090000	258860	6020	6020	6020	6020	43