KissMeData/005670/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184500	90711450	5590	5590	5590	5590	330
3	20240719	184400	90711450	5590	5590	5590	5590	0
4	20240719	184300	90711450	5590	5590	5590	5590	0
5	20240719	184200	90711450	5590	5590	5590	5590	0
6	20240719	184100	90711450	5590	5590	5590	5590	0
7	20240719	184000	90711450	5590	5590	5590	5590	0
8	20240719	183900	90711450	5590	5590	5590	5590	0
9	20240719	183800	90711450	5590	5590	5590	5590	0
10	20240719	183700	90711450	5590	5590	5590	5590	0
11	20240719	183600	90711450	5590	5590	5590	5590	0
12	20240719	183500	90711450	5590	5590	5590	5590	0
13	20240719	183400	90711450	5590	5590	5590	5590	0
14	20240719	183300	90711450	5590	5590	5590	5590	0
15	20240719	183200	90711450	5590	5590	5590	5590	0
16	20240719	183100	90711450	5590	5590	5590	5590	0
17	20240719	183000	90711450	5590	5590	5590	5590	0
18	20240719	182900	90711450	5590	5590	5590	5590	0
19	20240719	182800	90711450	5590	5590	5590	5590	0
20	20240719	182700	90711450	5590	5590	5590	5590	0
21	20240719	182600	90711450	5590	5590	5590	5590	0
22	20240719	182500	90711450	5590	5590	5590	5590	0
23	20240719	182400	90711450	5590	5590	5590	5590	0
24	20240719	182300	90711450	5590	5590	5590	5590	0
25	20240719	182200	90711450	5590	5590	5590	5590	0
26	20240719	182100	90711450	5590	5590	5590	5590	0
27	20240719	182000	90711450	5590	5590	5590	5590	0
28	20240719	181900	90711450	5590	5590	5590	5590	0
29	20240719	181800	90711450	5590	5590	5590	5590	0
30	20240719	181700	90711450	5590	5590	5590	5590	0
31	20240719	181600	90711450	5590	5590	5590	5590	0
32	20240719	181500	90711450	5590	5590	5590	5590	330
33	20240719	181400	90711450	5590	5590	5590	5590	0
34	20240719	181300	90711450	5590	5590	5590	5590	0
35	20240719	181200	90711450	5590	5590	5590	5590	0
36	20240719	181100	90711450	5590	5590	5590	5590	0
37	20240719	181000	90711450	5590	5590	5590	5590	0
38	20240719	180900	90711450	5590	5590	5590	5590	0
39	20240719	180800	90711450	5590	5590	5590	5590	0
40	20240719	180700	90711450	5590	5590	5590	5590	0
41	20240719	180600	90711450	5590	5590	5590	5590	0
42	20240719	180500	90711450	5590	5590	5590	5590	0
43	20240719	180400	90711450	5590	5590	5590	5590	0
44	20240719	180300	90711450	5590	5590	5590	5590	0
45	20240719	180200	90711450	5590	5590	5590	5590	0
46	20240719	180100	90711450	5590	5590	5590	5590	0
47	20240719	180000	90711450	5590	5590	5590	5590	0
48	20240719	175900	90711450	5590	5590	5590	5590	0
49	20240719	175800	90711450	5590	5590	5590	5590	0
50	20240719	175700	90711450	5590	5590	5590	5590	0
51	20240719	175600	90711450	5590	5590	5590	5590	0
52	20240719	175500	90711450	5590	5590	5590	5590	0
53	20240719	175400	90711450	5590	5590	5590	5590	0
54	20240719	175300	90711450	5590	5590	5590	5590	0
55	20240719	175200	90711450	5590	5590	5590	5590	0
56	20240719	175100	90711450	5590	5590	5590	5590	0
57	20240719	175000	90711450	5590	5590	5590	5590	0
58	20240719	174900	90711450	5590	5590	5590	5590	0
59	20240719	174800	90711450	5590	5590	5590	5590	0
60	20240719	174700	90711450	5590	5590	5590	5590	0
61	20240719	174600	90711450	5590	5590	5590	5590	0
62	20240719	174500	90711450	5590	5590	5590	5590	330
63	20240719	174400	90711450	5590	5590	5590	5590	0
64	20240719	174300	90711450	5590	5590	5590	5590	0
65	20240719	174200	90711450	5590	5590	5590	5590	0
66	20240719	174100	90711450	5590	5590	5590	5590	0
67	20240719	174000	90711450	5590	5590	5590	5590	0
68	20240719	173900	90711450	5590	5590	5590	5590	0
69	20240719	173800	90711450	5590	5590	5590	5590	0
70	20240719	173700	90711450	5590	5590	5590	5590	0
71	20240719	173600	90711450	5590	5590	5590	5590	0
72	20240719	173500	90711450	5590	5590	5590	5590	0
73	20240719	173400	90711450	5590	5590	5590	5590	0
74	20240719	173300	90711450	5590	5590	5590	5590	0
75	20240719	173200	90711450	5590	5590	5590	5590	0
76	20240719	173100	90711450	5590	5590	5590	5590	0
77	20240719	173000	90711450	5590	5590	5590	5590	0
78	20240719	172900	90711450	5590	5590	5590	5590	0
79	20240719	172800	90711450	5590	5590	5590	5590	0
80	20240719	172700	90711450	5590	5590	5590	5590	0
81	20240719	172600	90711450	5590	5590	5590	5590	0
82	20240719	172500	90711450	5590	5590	5590	5590	0
83	20240719	172400	90711450	5590	5590	5590	5590	0
84	20240719	172300	90711450	5590	5590	5590	5590	0
85	20240719	172200	90711450	5590	5590	5590	5590	0
86	20240719	172100	90711450	5590	5590	5590	5590	0
87	20240719	172000	90711450	5590	5590	5590	5590	0
88	20240719	171900	90711450	5590	5590	5590	5590	0
89	20240719	171800	90711450	5590	5590	5590	5590	0
90	20240719	171700	90711450	5590	5590	5590	5590	0
91	20240719	171600	90711450	5590	5590	5590	5590	0
92	20240719	171500	90711450	5590	5590	5590	5590	330
93	20240719	171400	90711450	5590	5590	5590	5590	0
94	20240719	171300	90711450	5590	5590	5590	5590	0
95	20240719	171200	90711450	5590	5590	5590	5590	0
96	20240719	171100	90711450	5590	5590	5590	5590	0
97	20240719	171000	90711450	5590	5590	5590	5590	0
98	20240719	170900	90711450	5590	5590	5590	5590	0
99	20240719	170800	90711450	5590	5590	5590	5590	0
100	20240719	170700	90711450	5590	5590	5590	5590	0
101	20240719	170600	90711450	5590	5590	5590	5590	0
102	20240719	170500	90711450	5590	5590	5590	5590	0
103	20240719	170400	90711450	5590	5590	5590	5590	0
104	20240719	170300	90711450	5590	5590	5590	5590	0
105	20240719	170200	90711450	5590	5590	5590	5590	0
106	20240719	170100	90711450	5590	5590	5590	5590	0
107	20240719	170000	90711450	5590	5590	5590	5590	0
108	20240719	165900	90711450	5590	5590	5590	5590	0
109	20240719	165800	90711450	5590	5590	5590	5590	0
110	20240719	165700	90711450	5590	5590	5590	5590	0
111	20240719	165600	90711450	5590	5590	5590	5590	0
112	20240719	165500	90711450	5590	5590	5590	5590	0
113	20240719	165400	90711450	5590	5590	5590	5590	0
114	20240719	165300	90711450	5590	5590	5590	5590	0
115	20240719	165200	90711450	5590	5590	5590	5590	0
116	20240719	165100	90711450	5590	5590	5590	5590	0
117	20240719	165000	90711450	5590	5590	5590	5590	0
118	20240719	164900	90711450	5590	5590	5590	5590	0
119	20240719	164800	90711450	5590	5590	5590	5590	0
120	20240719	164700	90711450	5590	5590	5590	5590	0
121	20240719	164600	90711450	5590	5590	5590	5590	0
122	20240719	164500	90711450	5590	5590	5590	5590	330
123	20240719	164400	90711450	5590	5590	5590	5590	0
124	20240719	164300	90711450	5590	5590	5590	5590	0
125	20240719	164200	90711450	5590	5590	5590	5590	0
126	20240719	164100	90711450	5590	5590	5590	5590	0
127	20240719	164000	90711450	5590	5590	5590	5590	0
128	20240719	163900	90711450	5590	5590	5590	5590	0
129	20240719	163800	90711450	5590	5590	5590	5590	0
130	20240719	163700	90711450	5590	5590	5590	5590	0
131	20240719	163600	90711450	5590	5590	5590	5590	0
132	20240719	163500	90711450	5590	5590	5590	5590	0
133	20240719	163400	90711450	5590	5590	5590	5590	0
134	20240719	163300	90711450	5590	5590	5590	5590	0
135	20240719	163200	90711450	5590	5590	5590	5590	0
136	20240719	163100	90711450	5590	5590	5590	5590	0
137	20240719	163000	90711450	5590	5590	5590	5590	0
138	20240719	162900	90711450	5590	5590	5590	5590	0
139	20240719	162800	90711450	5590	5590	5590	5590	0
140	20240719	162700	90711450	5590	5590	5590	5590	0
141	20240719	162600	90711450	5590	5590	5590	5590	0
142	20240719	162500	90711450	5590	5590	5590	5590	0
143	20240719	162400	90711450	5590	5590	5590	5590	0
144	20240719	162300	90711450	5590	5590	5590	5590	0
145	20240719	162200	90711450	5590	5590	5590	5590	0
146	20240719	162100	90711450	5590	5590	5590	5590	0
147	20240719	162000	90711450	5590	5590	5590	5590	0
148	20240719	161900	90711450	5590	5590	5590	5590	0
149	20240719	161800	90711450	5590	5590	5590	5590	0
150	20240719	161700	90711450	5590	5590	5590	5590	0
151	20240719	161600	90711450	5590	5590	5590	5590	0
152	20240719	161500	90711450	5590	5590	5590	5590	330
153	20240719	161400	90711450	5590	5590	5590	5590	0
154	20240719	161300	90711450	5590	5590	5590	5590	0
155	20240719	161200	90711450	5590	5590	5590	5590	0
156	20240719	161100	90711450	5590	5590	5590	5590	0
157	20240719	161000	90711450	5590	5590	5590	5590	0
158	20240719	160900	90711450	5590	5590	5590	5590	0
159	20240719	160800	90711450	5590	5590	5590	5590	0
160	20240719	160700	90711450	5590	5590	5590	5590	0
161	20240719	160600	90711450	5590	5590	5590	5590	0
162	20240719	160500	90711450	5590	5590	5590	5590	0
163	20240719	160400	90711450	5590	5590	5590	5590	0
164	20240719	160300	90711450	5590	5590	5590	5590	0
165	20240719	160200	90711450	5590	5590	5590	5590	0
166	20240719	160100	90711450	5590	5590	5590	5590	0
167	20240719	160000	90711450	5590	5590	5590	5590	0
168	20240719	155900	90711450	5590	5590	5590	5590	0
169	20240719	155800	90711450	5590	5590	5590	5590	0
170	20240719	155700	90711450	5590	5590	5590	5590	0
171	20240719	155600	90711450	5590	5590	5590	5590	0
172	20240719	155500	90711450	5590	5590	5590	5590	0
173	20240719	155400	90711450	5590	5590	5590	5590	0
174	20240719	155300	90711450	5590	5590	5590	5590	0
175	20240719	155200	90711450	5590	5590	5590	5590	0
176	20240719	155100	90711450	5590	5590	5590	5590	0
177	20240719	155000	90711450	5590	5590	5590	5590	0
178	20240719	154900	90711450	5590	5590	5590	5590	0
179	20240719	154800	90711450	5590	5590	5590	5590	0
180	20240719	154700	90711450	5590	5590	5590	5590	0
181	20240719	154600	90711450	5590	5590	5590	5590	0
182	20240719	154500	90711450	5590	5590	5590	5590	330
183	20240719	154400	90711450	5590	5590	5590	5590	0
184	20240719	154300	90711450	5590	5590	5590	5590	0
185	20240719	154200	90711450	5590	5590	5590	5590	0
186	20240719	154100	90711450	5590	5590	5590	5590	0
187	20240719	154000	90711450	5590	5590	5590	5590	0
188	20240719	153900	90711450	5590	5590	5590	5590	0
189	20240719	153800	90711450	5590	5590	5590	5590	0
190	20240719	153700	90711450	5590	5590	5590	5590	0
191	20240719	153600	90711450	5590	5590	5590	5590	0
192	20240719	153500	90711450	5590	5590	5590	5590	0
193	20240719	153400	90711450	5590	5590	5590	5590	0
194	20240719	153300	90711450	5590	5590	5590	5590	0
195	20240719	153200	90711450	5590	5590	5590	5590	0
196	20240719	153100	90711450	5590	5590	5590	5590	0
197	20240719	153000	90711450	5590	5590	5590	5590	330
198	20240719	152900	88866750	5570	5570	5570	5570	0
199	20240719	152800	88866750	5570	5570	5570	5570	0
200	20240719	152700	88866750	5570	5570	5570	5570	0
201	20240719	152600	88866750	5570	5570	5570	5570	0
202	20240719	152500	88866750	5570	5570	5570	5570	0
203	20240719	152400	88866750	5570	5570	5570	5570	0
204	20240719	152300	88866750	5570	5570	5570	5570	0
205	20240719	152200	88866750	5570	5570	5570	5570	0
206	20240719	152100	88866750	5570	5570	5570	5570	0
207	20240719	152000	88866750	5570	5570	5570	5570	0
208	20240719	151900	88866750	5570	5570	5570	5570	39
209	20240719	151800	88649520	5560	5560	5560	5560	0
210	20240719	151700	88649520	5560	5560	5560	5560	0
211	20240719	151600	88649520	5560	5580	5580	5560	844
212	20240719	151500	83947070	5590	5590	5590	5590	0
213	20240719	151400	83947070	5590	5590	5590	5590	0
214	20240719	151300	83947070	5590	5590	5590	5590	108
215	20240719	151200	83343350	5590	5590	5590	5590	0
216	20240719	151100	83343350	5590	5590	5590	5590	52
217	20240719	151000	83052670	5590	5590	5590	5590	39
218	20240719	150900	82834660	5590	5590	5590	5590	0
219	20240719	150800	82834660	5590	5590	5590	5590	0
220	20240719	150700	82834660	5590	5590	5590	5590	0
221	20240719	150600	82834660	5590	5590	5590	5590	0
222	20240719	150500	82834660	5590	5590	5590	5590	15
223	20240719	150400	82750810	5590	5590	5590	5590	0
224	20240719	150300	82750810	5590	5590	5590	5590	0
225	20240719	150200	82750810	5590	5590	5590	5590	0
226	20240719	150100	82750810	5590	5590	5590	5590	1
227	20240719	150000	82745220	5580	5580	5580	5580	50
228	20240719	145900	82466220	5590	5580	5590	5580	34
229	20240719	145800	82276350	5590	5590	5590	5590	0
230	20240719	145700	82276350	5590	5590	5590	5590	0
231	20240719	145600	82276350	5590	5590	5590	5590	0
232	20240719	145500	82276350	5590	5590	5590	5590	0
233	20240719	145400	82276350	5590	5590	5590	5590	0
234	20240719	145300	82276350	5590	5590	5590	5590	0
235	20240719	145200	82276350	5590	5590	5590	5590	0
236	20240719	145100	82276350	5590	5590	5590	5590	0
237	20240719	145000	82276350	5590	5590	5590	5590	0
238	20240719	144900	82276350	5590	5590	5590	5590	0
239	20240719	144800	82276350	5590	5590	5590	5590	0
240	20240719	144700	82276350	5590	5590	5590	5590	0
241	20240719	144600	82276350	5590	5590	5590	5590	0
242	20240719	144500	82276350	5590	5590	5590	5590	80
243	20240719	144400	81829150	5590	5590	5590	5590	0
244	20240719	144300	81829150	5590	5590	5590	5590	0
245	20240719	144200	81829150	5590	5590	5590	5590	0
246	20240719	144100	81829150	5590	5590	5590	5590	0
247	20240719	144000	81829150	5590	5590	5590	5590	0
248	20240719	143900	81829150	5590	5590	5590	5590	5
249	20240719	143800	81801200	5590	5580	5590	5580	26
250	20240719	143700	81655880	5560	5560	5560	5560	179
251	20240719	143600	80660640	5560	5560	5560	5560	0
252	20240719	143500	80660640	5560	5560	5560	5560	20
253	20240719	143400	80549440	5560	5560	5560	5560	13
254	20240719	143300	80477160	5560	5550	5560	5550	39
255	20240719	143200	80260520	5560	5560	5560	5560	0
256	20240719	143100	80260520	5560	5560	5560	5560	0
257	20240719	143000	80260520	5560	5560	5560	5560	32
258	20240719	142900	80082600	5560	5560	5560	5560	65
259	20240719	142800	79721200	5560	5560	5560	5560	0
260	20240719	142700	79721200	5560	5560	5560	5560	0
261	20240719	142600	79721200	5560	5560	5560	5560	0
262	20240719	142500	79721200	5560	5560	5560	5560	480
263	20240719	142400	77052400	5560	5560	5560	5560	0
264	20240719	142300	77052400	5560	5560	5560	5560	0
265	20240719	142200	77052400	5560	5560	5560	5560	0
266	20240719	142100	77052400	5560	5560	5560	5560	0
267	20240719	142000	77052400	5560	5560	5560	5560	0
268	20240719	141900	77052400	5560	5560	5560	5560	0
269	20240719	141800	77052400	5560	5560	5560	5560	0
270	20240719	141700	77052400	5560	5560	5560	5560	0
271	20240719	141600	77052400	5560	5560	5560	5560	0
272	20240719	141500	77052400	5560	5560	5560	5560	0
273	20240719	141400	77052400	5560	5560	5560	5560	0
274	20240719	141300	77052400	5560	5560	5560	5560	30
275	20240719	141200	76885600	5550	5550	5550	5550	0
276	20240719	141100	76885600	5550	5550	5550	5550	0
277	20240719	141000	76885600	5550	5550	5550	5550	0
278	20240719	140900	76885600	5550	5560	5560	5550	63
279	20240719	140800	76535490	5560	5560	5560	5560	11
280	20240719	140700	76474330	5540	5540	5540	5540	0
281	20240719	140600	76474330	5540	5540	5540	5540	0
282	20240719	140500	76474330	5540	5540	5540	5540	0
283	20240719	140400	76474330	5540	5540	5540	5540	9
284	20240719	140300	76424470	5550	5550	5550	5550	0
285	20240719	140200	76424470	5550	5550	5550	5550	10
286	20240719	140100	76368970	5560	5560	5560	5560	0
287	20240719	140000	76368970	5560	5560	5560	5560	30
288	20240719	135900	76202170	5560	5560	5560	5560	36
289	20240719	135800	76002010	5570	5570	5570	5570	0
290	20240719	135700	76002010	5570	5570	5570	5570	0
291	20240719	135600	76002010	5570	5570	5570	5570	0
292	20240719	135500	76002010	5570	5570	5570	5570	0
293	20240719	135400	76002010	5570	5570	5570	5570	0
294	20240719	135300	76002010	5570	5560	5570	5560	12
295	20240719	135200	75935180	5570	5570	5570	5570	0
296	20240719	135100	75935180	5570	5560	5570	5560	30
297	20240719	135000	75768220	5540	5540	5540	5540	39
298	20240719	134900	75552160	5540	5540	5540	5540	0
299	20240719	134800	75552160	5540	5540	5540	5540	0
300	20240719	134700	75552160	5540	5540	5540	5540	14
301	20240719	134600	75474600	5520	5520	5520	5520	12
302	20240719	134500	75408360	5520	5520	5520	5520	45
303	20240719	134400	75159960	5520	5520	5520	5520	166
304	20240719	134300	74243640	5520	5520	5520	5520	0
305	20240719	134200	74243640	5520	5520	5520	5520	0
306	20240719	134100	74243640	5520	5520	5520	5520	154
307	20240719	134000	73393560	5540	5540	5540	5540	0
308	20240719	133900	73393560	5540	5540	5540	5540	0
309	20240719	133800	73393560	5540	5540	5540	5540	0
310	20240719	133700	73393560	5540	5540	5540	5540	0
311	20240719	133600	73393560	5540	5540	5540	5540	0
312	20240719	133500	73393560	5540	5540	5540	5540	0
313	20240719	133400	73393560	5540	5540	5540	5540	0
314	20240719	133300	73393560	5540	5530	5540	5530	5
315	20240719	133200	73365900	5520	5520	5520	5520	1
316	20240719	133100	73360380	5530	5510	5530	5510	26
317	20240719	133000	73217070	5510	5500	5510	5500	966
318	20240719	132900	67904010	5500	5500	5500	5500	500
319	20240719	132800	65154010	5520	5520	5520	5520	0
320	20240719	132700	65154010	5520	5520	5520	5520	0
321	20240719	132600	65154010	5520	5520	5520	5520	0
322	20240719	132500	65154010	5520	5520	5520	5520	0
323	20240719	132400	65154010	5520	5520	5520	5520	0
324	20240719	132300	65154010	5520	5520	5520	5520	19
325	20240719	132200	65049130	5500	5500	5500	5500	0
326	20240719	132100	65049130	5500	5520	5520	5500	370
327	20240719	132000	63012960	5530	5530	5530	5530	0
328	20240719	131900	63012960	5530	5530	5530	5530	0
329	20240719	131800	63012960	5530	5530	5530	5530	39
330	20240719	131700	62797290	5530	5530	5530	5530	0
331	20240719	131600	62797290	5530	5530	5530	5530	0
332	20240719	131500	62797290	5530	5530	5530	5530	0
333	20240719	131400	62797290	5530	5530	5530	5530	0
334	20240719	131300	62797290	5530	5530	5530	5530	0
335	20240719	131200	62797290	5530	5530	5530	5530	0
336	20240719	131100	62797290	5530	5530	5530	5530	0
337	20240719	131000	62797290	5530	5530	5530	5530	39
338	20240719	130900	62581620	5530	5530	5530	5530	0
339	20240719	130800	62581620	5530	5530	5530	5530	0
340	20240719	130700	62581620	5530	5530	5530	5530	36
341	20240719	130600	62382540	5540	5540	5540	5540	0
342	20240719	130500	62382540	5540	5540	5540	5540	0
343	20240719	130400	62382540	5540	5540	5540	5540	0
344	20240719	130300	62382540	5540	5540	5540	5540	0
345	20240719	130200	62382540	5540	5540	5540	5540	0
346	20240719	130100	62382540	5540	5540	5540	5540	0
347	20240719	130000	62382540	5540	5540	5540	5540	0
348	20240719	125900	62382540	5540	5540	5540	5540	0
349	20240719	125800	62382540	5540	5540	5540	5540	0
350	20240719	125700	62382540	5540	5540	5540	5540	0
351	20240719	125600	62382540	5540	5540	5540	5540	0
352	20240719	125500	62382540	5540	5540	5540	5540	0
353	20240719	125400	62382540	5540	5540	5540	5540	0
354	20240719	125300	62382540	5540	5540	5540	5540	75
355	20240719	125200	61967040	5550	5550	5550	5550	364
356	20240719	125100	59946840	5560	5560	5560	5560	0
357	20240719	125000	59946840	5560	5560	5560	5560	1
358	20240719	124900	59941280	5560	5560	5560	5560	0
359	20240719	124800	59941280	5560	5560	5560	5560	0
360	20240719	124700	59941280	5560	5560	5560	5560	0
361	20240719	124600	59941280	5560	5560	5560	5560	0
362	20240719	124500	59941280	5560	5560	5560	5560	0
363	20240719	124400	59941280	5560	5560	5560	5560	0
364	20240719	124300	59941280	5560	5560	5560	5560	0
365	20240719	124200	59941280	5560	5560	5560	5560	0
366	20240719	124100	59941280	5560	5560	5560	5560	16
367	20240719	124000	59852320	5560	5560	5560	5560	0
368	20240719	123900	59852320	5560	5560	5560	5560	0
369	20240719	123800	59852320	5560	5560	5560	5560	0
370	20240719	123700	59852320	5560	5560	5560	5560	0
371	20240719	123600	59852320	5560	5560	5560	5560	0
372	20240719	123500	59852320	5560	5560	5560	5560	0
373	20240719	123400	59852320	5560	5560	5560	5560	0
374	20240719	123300	59852320	5560	5560	5560	5560	0
375	20240719	123200	59852320	5560	5560	5560	5560	0
376	20240719	123100	59852320	5560	5560	5560	5560	0
377	20240719	123000	59852320	5560	5560	5560	5560	0
378	20240719	122900	59852320	5560	5560	5560	5560	0
379	20240719	122800	59852320	5560	5560	5560	5560	0
380	20240719	122700	59852320	5560	5560	5560	5560	0
381	20240719	122600	59852320	5560	5560	5560	5560	0
382	20240719	122500	59852320	5560	5560	5560	5560	64
383	20240719	122400	59496480	5560	5560	5560	5560	21
384	20240719	122300	59379720	5560	5560	5560	5560	15
385	20240719	122200	59296320	5570	5570	5570	5570	0
386	20240719	122100	59296320	5570	5570	5570	5570	0
387	20240719	122000	59296320	5570	5570	5570	5570	0
388	20240719	121900	59296320	5570	5570	5570	5570	0
389	20240719	121800	59296320	5570	5570	5570	5570	0
390	20240719	121700	59296320	5570	5570	5570	5570	0
391	20240719	121600	59296320	5570	5570	5570	5570	3
392	20240719	121500	59279610	5570	5570	5570	5570	0
393	20240719	121400	59279610	5570	5570	5570	5570	0
394	20240719	121300	59279610	5570	5570	5570	5570	0
395	20240719	121200	59279610	5570	5570	5570	5570	7
396	20240719	121100	59240620	5580	5580	5580	5580	0
397	20240719	121000	59240620	5580	5580	5580	5580	0
398	20240719	120900	59240620	5580	5580	5580	5580	0
399	20240719	120800	59240620	5580	5580	5580	5580	3
400	20240719	120700	59223880	5580	5580	5580	5580	0
401	20240719	120600	59223880	5580	5580	5580	5580	9
402	20240719	120500	59173660	5600	5600	5600	5600	0
403	20240719	120400	59173660	5600	5600	5600	5600	0
404	20240719	120300	59173660	5600	5600	5600	5600	0
405	20240719	120200	59173660	5600	5600	5600	5600	1
406	20240719	120100	59168060	5600	5600	5600	5600	0
407	20240719	120000	59168060	5600	5600	5600	5600	0
408	20240719	115900	59168060	5600	5600	5600	5600	0
409	20240719	115800	59168060	5600	5600	5600	5600	1
410	20240719	115700	59162460	5610	5610	5610	5610	0
411	20240719	115600	59162460	5610	5610	5610	5610	0
412	20240719	115500	59162460	5610	5610	5610	5610	0
413	20240719	115400	59162460	5610	5610	5610	5610	60
414	20240719	115300	58825860	5590	5590	5590	5590	0
415	20240719	115200	58825860	5590	5590	5590	5590	1
416	20240719	115100	58820270	5580	5580	5580	5580	0
417	20240719	115000	58820270	5580	5580	5580	5580	22
418	20240719	114900	58697510	5580	5580	5580	5580	0
419	20240719	114800	58697510	5580	5580	5580	5580	0
420	20240719	114700	58697510	5580	5580	5580	5580	4
421	20240719	114600	58675190	5610	5580	5610	5580	287
422	20240719	114500	57066030	5600	5600	5600	5600	180
423	20240719	114400	56058030	5580	5580	5580	5580	0
424	20240719	114300	56058030	5580	5580	5580	5580	0
425	20240719	114200	56058030	5580	5580	5580	5580	22
426	20240719	114100	55935270	5560	5560	5560	5560	1
427	20240719	114000	55929710	5570	5570	5570	5570	455
428	20240719	113900	53395360	5570	5570	5570	5570	0
429	20240719	113800	53395360	5570	5570	5570	5570	0
430	20240719	113700	53395360	5570	5570	5570	5570	0
431	20240719	113600	53395360	5570	5570	5570	5570	195
432	20240719	113500	52309210	5580	5580	5580	5580	131
433	20240719	113400	51578230	5580	5580	5580	5580	19
434	20240719	113300	51472210	5590	5590	5590	5590	0
435	20240719	113200	51472210	5590	5590	5590	5590	0
436	20240719	113100	51472210	5590	5590	5590	5590	0
437	20240719	113000	51472210	5590	5590	5590	5590	157
438	20240719	112900	50594580	5590	5590	5590	5590	0
439	20240719	112800	50594580	5590	5590	5590	5590	0
440	20240719	112700	50594580	5590	5590	5590	5590	13
441	20240719	112600	50521910	5590	5600	5600	5590	93
442	20240719	112500	50001120	5600	5600	5600	5600	0
443	20240719	112400	50001120	5600	5600	5600	5600	45
444	20240719	112300	49749120	5600	5600	5600	5600	4
445	20240719	112200	49726720	5600	5600	5600	5600	0
446	20240719	112100	49726720	5600	5600	5600	5600	0
447	20240719	112000	49726720	5600	5600	5600	5600	0
448	20240719	111900	49726720	5600	5600	5600	5600	0
449	20240719	111800	49726720	5600	5600	5600	5600	84
450	20240719	111700	49256320	5610	5610	5610	5610	0
451	20240719	111600	49256320	5610	5610	5610	5610	0
452	20240719	111500	49256320	5610	5610	5610	5610	0
453	20240719	111400	49256320	5610	5610	5610	5610	0
454	20240719	111300	49256320	5610	5610	5610	5610	7
455	20240719	111200	49217050	5600	5600	5600	5600	0
456	20240719	111100	49217050	5600	5600	5600	5600	0
457	20240719	111000	49217050	5600	5600	5600	5600	2
458	20240719	110900	49205850	5610	5610	5610	5610	0
459	20240719	110800	49205850	5610	5610	5610	5610	31
460	20240719	110700	49031940	5610	5610	5610	5610	0
461	20240719	110600	49031940	5610	5610	5610	5610	0
462	20240719	110500	49031940	5610	5610	5610	5610	0
463	20240719	110400	49031940	5610	5610	5610	5610	34
464	20240719	110300	48841200	5610	5610	5610	5610	1
465	20240719	110200	48835590	5610	5610	5610	5610	1
466	20240719	110100	48829980	5600	5600	5600	5600	0
467	20240719	110000	48829980	5600	5600	5600	5600	0
468	20240719	105900	48829980	5600	5600	5600	5600	0
469	20240719	105800	48829980	5600	5600	5600	5600	0
470	20240719	105700	48829980	5600	5600	5600	5600	0
471	20240719	105600	48829980	5600	5600	5600	5600	0
472	20240719	105500	48829980	5600	5610	5610	5600	185
473	20240719	105400	47793780	5610	5610	5610	5610	0
474	20240719	105300	47793780	5610	5610	5610	5610	0
475	20240719	105200	47793780	5610	5610	5610	5610	0
476	20240719	105100	47793780	5610	5610	5610	5610	0
477	20240719	105000	47793780	5610	5610	5610	5610	3
478	20240719	104900	47776950	5610	5610	5610	5610	0
479	20240719	104800	47776950	5610	5610	5610	5610	0
480	20240719	104700	47776950	5610	5610	5610	5610	97
481	20240719	104600	47232780	5600	5600	5600	5600	15
482	20240719	104500	47148780	5600	5600	5600	5600	83
483	20240719	104400	46683980	5610	5610	5610	5610	2
484	20240719	104300	46672760	5610	5610	5610	5610	0
485	20240719	104200	46672760	5610	5610	5610	5610	0
486	20240719	104100	46672760	5610	5620	5620	5610	111
487	20240719	104000	46049250	5620	5620	5620	5620	0
488	20240719	103900	46049250	5620	5620	5620	5620	0
489	20240719	103800	46049250	5620	5620	5620	5620	4
490	20240719	103700	46026770	5610	5610	5610	5610	0
491	20240719	103600	46026770	5610	5610	5610	5610	9
492	20240719	103500	45976280	5620	5620	5620	5620	0
493	20240719	103400	45976280	5620	5620	5620	5620	0
494	20240719	103300	45976280	5620	5620	5620	5620	0
495	20240719	103200	45976280	5620	5620	5620	5620	2
496	20240719	103100	45965040	5620	5610	5620	5610	26
497	20240719	103000	45819160	5630	5630	5630	5630	0
498	20240719	102900	45819160	5630	5610	5630	5610	31
499	20240719	102800	45644650	5590	5590	5590	5590	150
500	20240719	102700	44806150	5590	5590	5590	5590	0
501	20240719	102600	44806150	5590	5590	5590	5590	0
502	20240719	102500	44806150	5590	5590	5590	5590	0
503	20240719	102400	44806150	5590	5590	5590	5590	0
504	20240719	102300	44806150	5590	5590	5590	5590	0
505	20240719	102200	44806150	5590	5570	5590	5570	124
506	20240719	102100	44115430	5570	5570	5570	5570	0
507	20240719	102000	44115430	5570	5570	5570	5570	500
508	20240719	101900	41330430	5570	5570	5570	5570	0
509	20240719	101800	41330430	5570	5580	5580	5570	95
510	20240719	101700	40801000	5590	5580	5590	5570	211
511	20240719	101600	39624820	5590	5590	5590	5590	1
512	20240719	101500	39619230	5580	5580	5580	5580	0
513	20240719	101400	39619230	5580	5580	5580	5580	0
514	20240719	101300	39619230	5580	5590	5590	5580	211
515	20240719	101200	38440050	5630	5610	5650	5610	869
516	20240719	101100	33561440	5640	5590	5640	5590	934
517	20240719	101000	28337650	5590	5590	5590	5590	200
518	20240719	100900	27219650	5580	5580	5580	5580	5
519	20240719	100800	27191750	5590	5590	5590	5590	0
520	20240719	100700	27191750	5590	5590	5590	5590	0
521	20240719	100600	27191750	5590	5590	5590	5590	6
522	20240719	100500	27158210	5590	5590	5590	5590	400
523	20240719	100400	24922210	5590	5590	5590	5590	150
524	20240719	100300	24083710	5590	5590	5590	5590	0
525	20240719	100200	24083710	5590	5590	5590	5590	0
526	20240719	100100	24083710	5590	5590	5590	5590	0
527	20240719	100000	24083710	5590	5590	5590	5590	200
528	20240719	095900	22965710	5590	5590	5590	5590	1051
529	20240719	095800	17090620	5570	5580	5580	5570	57
530	20240719	095700	16772830	5580	5570	5590	5570	277
531	20240719	095600	15226740	5560	5560	5560	5560	0
532	20240719	095500	15226740	5560	5560	5560	5560	0
533	20240719	095400	15226740	5560	5560	5560	5560	0
534	20240719	095300	15226740	5560	5550	5560	5550	200
535	20240719	095200	14115740	5540	5540	5540	5540	47
536	20240719	095100	13855360	5570	5570	5570	5570	0
537	20240719	095000	13855360	5570	5570	5570	5570	0
538	20240719	094900	13855360	5570	5570	5570	5570	0
539	20240719	094800	13855360	5570	5570	5570	5570	0
540	20240719	094700	13855360	5570	5560	5570	5560	50
541	20240719	094600	13576870	5540	5530	5540	5530	114
542	20240719	094500	12945330	5520	5520	5520	5520	0
543	20240719	094400	12945330	5520	5520	5520	5520	0
544	20240719	094300	12945330	5520	5520	5520	5520	0
545	20240719	094200	12945330	5520	5520	5520	5520	0
546	20240719	094100	12945330	5520	5520	5520	5520	0
547	20240719	094000	12945330	5520	5520	5520	5520	0
548	20240719	093900	12945330	5520	5520	5520	5520	0
549	20240719	093800	12945330	5520	5520	5520	5520	0
550	20240719	093700	12945330	5520	5520	5520	5520	0
551	20240719	093600	12945330	5520	5520	5520	5520	0
552	20240719	093500	12945330	5520	5520	5520	5520	1
553	20240719	093400	12939810	5500	5500	5500	5500	0
554	20240719	093300	12939810	5500	5500	5500	5500	0
555	20240719	093200	12939810	5500	5500	5500	5500	0
556	20240719	093100	12939810	5500	5500	5500	5500	0
557	20240719	093000	12939810	5500	5500	5500	5500	278
558	20240719	092900	11410810	5490	5490	5490	5490	0
559	20240719	092800	11410810	5490	5490	5490	5490	0
560	20240719	092700	11410810	5490	5490	5490	5490	57
561	20240719	092600	11097880	5490	5490	5490	5490	0
562	20240719	092500	11097880	5490	5490	5490	5490	10
563	20240719	092400	11042980	5490	5490	5490	5490	0
564	20240719	092300	11042980	5490	5490	5490	5490	0
565	20240719	092200	11042980	5490	5490	5490	5490	22
566	20240719	092100	10922200	5480	5480	5480	5480	0
567	20240719	092000	10922200	5480	5480	5480	5480	0
568	20240719	091900	10922200	5480	5480	5480	5480	0
569	20240719	091800	10922200	5480	5480	5480	5480	0
570	20240719	091700	10922200	5480	5480	5480	5480	0
571	20240719	091600	10922200	5480	5470	5490	5470	1354
572	20240719	091500	3496510	5480	5480	5480	5480	119
573	20240719	091400	2844390	5490	5490	5490	5490	85
574	20240719	091300	2377740	5490	5490	5490	5490	0
575	20240719	091200	2377740	5490	5490	5490	5490	0
576	20240719	091100	2377740	5490	5490	5490	5490	5
577	20240719	091000	2350290	5490	5490	5490	5490	5
578	20240719	090900	2322840	5500	5500	5500	5500	101
579	20240719	090800	1767340	5530	5530	5530	5530	10
580	20240719	090700	1712040	5550	5550	5550	5550	0
581	20240719	090600	1712040	5550	5550	5550	5550	0
582	20240719	090500	1712040	5550	5550	5550	5550	21
583	20240719	090400	1595490	5490	5490	5490	5490	26
584	20240719	090300	1452750	5480	5480	5480	5480	0
585	20240719	090200	1452750	5480	5480	5480	5480	0
586	20240719	090100	1452750	5480	5510	5510	5480	180
587	20240719	090000	466150	5540	5550	5550	5540	71