KissMeData/053260/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193100	105799310	5060	5060	5060	5060	98
3	20240719	193000	105799310	5060	5060	5060	5060	0
4	20240719	192900	105799310	5060	5060	5060	5060	0
5	20240719	192800	105799310	5060	5060	5060	5060	0
6	20240719	192700	105799310	5060	5060	5060	5060	0
7	20240719	192600	105799310	5060	5060	5060	5060	0
8	20240719	192500	105799310	5060	5060	5060	5060	0
9	20240719	192400	105799310	5060	5060	5060	5060	0
10	20240719	192300	105799310	5060	5060	5060	5060	0
11	20240719	192200	105799310	5060	5060	5060	5060	0
12	20240719	192100	105799310	5060	5060	5060	5060	0
13	20240719	192000	105799310	5060	5060	5060	5060	0
14	20240719	191900	105799310	5060	5060	5060	5060	0
15	20240719	191800	105799310	5060	5060	5060	5060	0
16	20240719	191700	105799310	5060	5060	5060	5060	0
17	20240719	191600	105799310	5060	5060	5060	5060	0
18	20240719	191500	105799310	5060	5060	5060	5060	0
19	20240719	191400	105799310	5060	5060	5060	5060	0
20	20240719	191300	105799310	5060	5060	5060	5060	0
21	20240719	191200	105799310	5060	5060	5060	5060	0
22	20240719	191100	105799310	5060	5060	5060	5060	0
23	20240719	191000	105799310	5060	5060	5060	5060	0
24	20240719	190900	105799310	5060	5060	5060	5060	0
25	20240719	190800	105799310	5060	5060	5060	5060	0
26	20240719	190700	105799310	5060	5060	5060	5060	0
27	20240719	190600	105799310	5060	5060	5060	5060	0
28	20240719	190500	105799310	5060	5060	5060	5060	0
29	20240719	190400	105799310	5060	5060	5060	5060	0
30	20240719	190300	105799310	5060	5060	5060	5060	0
31	20240719	190200	105799310	5060	5060	5060	5060	0
32	20240719	190100	105799310	5060	5060	5060	5060	98
33	20240719	190000	105799310	5060	5060	5060	5060	0
34	20240719	185900	105799310	5060	5060	5060	5060	0
35	20240719	185800	105799310	5060	5060	5060	5060	0
36	20240719	185700	105799310	5060	5060	5060	5060	0
37	20240719	185600	105799310	5060	5060	5060	5060	0
38	20240719	185500	105799310	5060	5060	5060	5060	0
39	20240719	185400	105799310	5060	5060	5060	5060	0
40	20240719	185300	105799310	5060	5060	5060	5060	0
41	20240719	185200	105799310	5060	5060	5060	5060	0
42	20240719	185100	105799310	5060	5060	5060	5060	0
43	20240719	185000	105799310	5060	5060	5060	5060	0
44	20240719	184900	105799310	5060	5060	5060	5060	0
45	20240719	184800	105799310	5060	5060	5060	5060	0
46	20240719	184700	105799310	5060	5060	5060	5060	0
47	20240719	184600	105799310	5060	5060	5060	5060	0
48	20240719	184500	105799310	5060	5060	5060	5060	0
49	20240719	184400	105799310	5060	5060	5060	5060	0
50	20240719	184300	105799310	5060	5060	5060	5060	0
51	20240719	184200	105799310	5060	5060	5060	5060	0
52	20240719	184100	105799310	5060	5060	5060	5060	0
53	20240719	184000	105799310	5060	5060	5060	5060	0
54	20240719	183900	105799310	5060	5060	5060	5060	0
55	20240719	183800	105799310	5060	5060	5060	5060	0
56	20240719	183700	105799310	5060	5060	5060	5060	0
57	20240719	183600	105799310	5060	5060	5060	5060	0
58	20240719	183500	105799310	5060	5060	5060	5060	0
59	20240719	183400	105799310	5060	5060	5060	5060	0
60	20240719	183300	105799310	5060	5060	5060	5060	0
61	20240719	183200	105799310	5060	5060	5060	5060	0
62	20240719	183100	105799310	5060	5060	5060	5060	98
63	20240719	183000	105799310	5060	5060	5060	5060	0
64	20240719	182900	105799310	5060	5060	5060	5060	0
65	20240719	182800	105799310	5060	5060	5060	5060	0
66	20240719	182700	105799310	5060	5060	5060	5060	0
67	20240719	182600	105799310	5060	5060	5060	5060	0
68	20240719	182500	105799310	5060	5060	5060	5060	0
69	20240719	182400	105799310	5060	5060	5060	5060	0
70	20240719	182300	105799310	5060	5060	5060	5060	0
71	20240719	182200	105799310	5060	5060	5060	5060	0
72	20240719	182100	105799310	5060	5060	5060	5060	0
73	20240719	182000	105799310	5060	5060	5060	5060	0
74	20240719	181900	105799310	5060	5060	5060	5060	0
75	20240719	181800	105799310	5060	5060	5060	5060	0
76	20240719	181700	105799310	5060	5060	5060	5060	0
77	20240719	181600	105799310	5060	5060	5060	5060	0
78	20240719	181500	105799310	5060	5060	5060	5060	0
79	20240719	181400	105799310	5060	5060	5060	5060	0
80	20240719	181300	105799310	5060	5060	5060	5060	0
81	20240719	181200	105799310	5060	5060	5060	5060	0
82	20240719	181100	105799310	5060	5060	5060	5060	0
83	20240719	181000	105799310	5060	5060	5060	5060	0
84	20240719	180900	105799310	5060	5060	5060	5060	0
85	20240719	180800	105799310	5060	5060	5060	5060	0
86	20240719	180700	105799310	5060	5060	5060	5060	0
87	20240719	180600	105799310	5060	5060	5060	5060	0
88	20240719	180500	105799310	5060	5060	5060	5060	0
89	20240719	180400	105799310	5060	5060	5060	5060	0
90	20240719	180300	105799310	5060	5060	5060	5060	0
91	20240719	180200	105799310	5060	5060	5060	5060	0
92	20240719	180100	105799310	5060	5060	5060	5060	98
93	20240719	180000	105799310	5060	5060	5060	5060	0
94	20240719	175900	105799310	5060	5060	5060	5060	0
95	20240719	175800	105799310	5060	5060	5060	5060	0
96	20240719	175700	105799310	5060	5060	5060	5060	0
97	20240719	175600	105799310	5060	5060	5060	5060	0
98	20240719	175500	105799310	5060	5060	5060	5060	0
99	20240719	175400	105799310	5060	5060	5060	5060	0
100	20240719	175300	105799310	5060	5060	5060	5060	0
101	20240719	175200	105799310	5060	5060	5060	5060	0
102	20240719	175100	105799310	5060	5060	5060	5060	0
103	20240719	175000	105799310	5060	5060	5060	5060	0
104	20240719	174900	105799310	5060	5060	5060	5060	0
105	20240719	174800	105799310	5060	5060	5060	5060	0
106	20240719	174700	105799310	5060	5060	5060	5060	0
107	20240719	174600	105799310	5060	5060	5060	5060	0
108	20240719	174500	105799310	5060	5060	5060	5060	0
109	20240719	174400	105799310	5060	5060	5060	5060	0
110	20240719	174300	105799310	5060	5060	5060	5060	0
111	20240719	174200	105799310	5060	5060	5060	5060	0
112	20240719	174100	105799310	5060	5060	5060	5060	0
113	20240719	174000	105799310	5060	5060	5060	5060	0
114	20240719	173900	105799310	5060	5060	5060	5060	0
115	20240719	173800	105799310	5060	5060	5060	5060	0
116	20240719	173700	105799310	5060	5060	5060	5060	0
117	20240719	173600	105799310	5060	5060	5060	5060	0
118	20240719	173500	105799310	5060	5060	5060	5060	0
119	20240719	173400	105799310	5060	5060	5060	5060	0
120	20240719	173300	105799310	5060	5060	5060	5060	0
121	20240719	173200	105799310	5060	5060	5060	5060	0
122	20240719	173100	105799310	5060	5060	5060	5060	98
123	20240719	173000	105799310	5060	5060	5060	5060	0
124	20240719	172900	105799310	5060	5060	5060	5060	0
125	20240719	172800	105799310	5060	5060	5060	5060	0
126	20240719	172700	105799310	5060	5060	5060	5060	0
127	20240719	172600	105799310	5060	5060	5060	5060	0
128	20240719	172500	105799310	5060	5060	5060	5060	0
129	20240719	172400	105799310	5060	5060	5060	5060	0
130	20240719	172300	105799310	5060	5060	5060	5060	0
131	20240719	172200	105799310	5060	5060	5060	5060	0
132	20240719	172100	105799310	5060	5060	5060	5060	0
133	20240719	172000	105799310	5060	5060	5060	5060	0
134	20240719	171900	105799310	5060	5060	5060	5060	0
135	20240719	171800	105799310	5060	5060	5060	5060	0
136	20240719	171700	105799310	5060	5060	5060	5060	0
137	20240719	171600	105799310	5060	5060	5060	5060	0
138	20240719	171500	105799310	5060	5060	5060	5060	0
139	20240719	171400	105799310	5060	5060	5060	5060	0
140	20240719	171300	105799310	5060	5060	5060	5060	0
141	20240719	171200	105799310	5060	5060	5060	5060	0
142	20240719	171100	105799310	5060	5060	5060	5060	0
143	20240719	171000	105799310	5060	5060	5060	5060	0
144	20240719	170900	105799310	5060	5060	5060	5060	0
145	20240719	170800	105799310	5060	5060	5060	5060	0
146	20240719	170700	105799310	5060	5060	5060	5060	0
147	20240719	170600	105799310	5060	5060	5060	5060	0
148	20240719	170500	105799310	5060	5060	5060	5060	0
149	20240719	170400	105799310	5060	5060	5060	5060	0
150	20240719	170300	105799310	5060	5060	5060	5060	0
151	20240719	170200	105799310	5060	5060	5060	5060	0
152	20240719	170100	105799310	5060	5060	5060	5060	98
153	20240719	170000	105799310	5060	5060	5060	5060	0
154	20240719	165900	105799310	5060	5060	5060	5060	0
155	20240719	165800	105799310	5060	5060	5060	5060	0
156	20240719	165700	105799310	5060	5060	5060	5060	0
157	20240719	165600	105799310	5060	5060	5060	5060	0
158	20240719	165500	105799310	5060	5060	5060	5060	0
159	20240719	165400	105799310	5060	5060	5060	5060	0
160	20240719	165300	105799310	5060	5060	5060	5060	0
161	20240719	165200	105799310	5060	5060	5060	5060	0
162	20240719	165100	105799310	5060	5060	5060	5060	0
163	20240719	165000	105799310	5060	5060	5060	5060	0
164	20240719	164900	105799310	5060	5060	5060	5060	0
165	20240719	164800	105799310	5060	5060	5060	5060	0
166	20240719	164700	105799310	5060	5060	5060	5060	0
167	20240719	164600	105799310	5060	5060	5060	5060	0
168	20240719	164500	105799310	5060	5060	5060	5060	0
169	20240719	164400	105799310	5060	5060	5060	5060	0
170	20240719	164300	105799310	5060	5060	5060	5060	0
171	20240719	164200	105799310	5060	5060	5060	5060	0
172	20240719	164100	105799310	5060	5060	5060	5060	0
173	20240719	164000	105799310	5060	5060	5060	5060	0
174	20240719	163900	105799310	5060	5060	5060	5060	0
175	20240719	163800	105799310	5060	5060	5060	5060	0
176	20240719	163700	105799310	5060	5060	5060	5060	0
177	20240719	163600	105799310	5060	5060	5060	5060	0
178	20240719	163500	105799310	5060	5060	5060	5060	0
179	20240719	163400	105799310	5060	5060	5060	5060	0
180	20240719	163300	105799310	5060	5060	5060	5060	0
181	20240719	163200	105799310	5060	5060	5060	5060	0
182	20240719	163100	105799310	5060	5060	5060	5060	98
183	20240719	163000	105799310	5060	5060	5060	5060	0
184	20240719	162900	105799310	5060	5060	5060	5060	0
185	20240719	162800	105799310	5060	5060	5060	5060	0
186	20240719	162700	105799310	5060	5060	5060	5060	0
187	20240719	162600	105799310	5060	5060	5060	5060	0
188	20240719	162500	105799310	5060	5060	5060	5060	0
189	20240719	162400	105799310	5060	5060	5060	5060	0
190	20240719	162300	105799310	5060	5060	5060	5060	0
191	20240719	162200	105799310	5060	5060	5060	5060	0
192	20240719	162100	105799310	5060	5060	5060	5060	0
193	20240719	162000	105799310	5060	5060	5060	5060	0
194	20240719	161900	105799310	5060	5060	5060	5060	0
195	20240719	161800	105799310	5060	5060	5060	5060	0
196	20240719	161700	105799310	5060	5060	5060	5060	0
197	20240719	161600	105799310	5060	5060	5060	5060	0
198	20240719	161500	105799310	5060	5060	5060	5060	0
199	20240719	161400	105799310	5060	5060	5060	5060	0
200	20240719	161300	105799310	5060	5060	5060	5060	0
201	20240719	161200	105799310	5060	5060	5060	5060	0
202	20240719	161100	105799310	5060	5060	5060	5060	0
203	20240719	161000	105799310	5060	5060	5060	5060	0
204	20240719	160900	105799310	5060	5060	5060	5060	0
205	20240719	160800	105799310	5060	5060	5060	5060	0
206	20240719	160700	105799310	5060	5060	5060	5060	0
207	20240719	160600	105799310	5060	5060	5060	5060	0
208	20240719	160500	105799310	5060	5060	5060	5060	0
209	20240719	160400	105799310	5060	5060	5060	5060	0
210	20240719	160300	105799310	5060	5060	5060	5060	0
211	20240719	160200	105799310	5060	5060	5060	5060	0
212	20240719	160100	105799310	5060	5060	5060	5060	98
213	20240719	160000	105799310	5060	5060	5060	5060	0
214	20240719	155900	105799310	5060	5060	5060	5060	0
215	20240719	155800	105799310	5060	5060	5060	5060	0
216	20240719	155700	105799310	5060	5060	5060	5060	0
217	20240719	155600	105799310	5060	5060	5060	5060	0
218	20240719	155500	105799310	5060	5060	5060	5060	0
219	20240719	155400	105799310	5060	5060	5060	5060	0
220	20240719	155300	105799310	5060	5060	5060	5060	0
221	20240719	155200	105799310	5060	5060	5060	5060	0
222	20240719	155100	105799310	5060	5060	5060	5060	0
223	20240719	155000	105799310	5060	5060	5060	5060	0
224	20240719	154900	105799310	5060	5060	5060	5060	0
225	20240719	154800	105799310	5060	5060	5060	5060	0
226	20240719	154700	105799310	5060	5060	5060	5060	0
227	20240719	154600	105799310	5060	5060	5060	5060	0
228	20240719	154500	105799310	5060	5060	5060	5060	0
229	20240719	154400	105799310	5060	5060	5060	5060	0
230	20240719	154300	105799310	5060	5060	5060	5060	0
231	20240719	154200	105799310	5060	5060	5060	5060	0
232	20240719	154100	105799310	5060	5060	5060	5060	0
233	20240719	154000	105799310	5060	5060	5060	5060	0
234	20240719	153900	105799310	5060	5060	5060	5060	0
235	20240719	153800	105799310	5060	5060	5060	5060	0
236	20240719	153700	105799310	5060	5060	5060	5060	0
237	20240719	153600	105799310	5060	5060	5060	5060	0
238	20240719	153500	105799310	5060	5060	5060	5060	0
239	20240719	153400	105799310	5060	5060	5060	5060	0
240	20240719	153300	105799310	5060	5060	5060	5060	0
241	20240719	153200	105799310	5060	5060	5060	5060	0
242	20240719	153100	105799310	5060	5060	5060	5060	98
243	20240719	153000	105799310	5060	5060	5060	5060	98
244	20240719	152900	105303430	5060	5060	5060	5060	0
245	20240719	152800	105303430	5060	5060	5060	5060	0
246	20240719	152700	105303430	5060	5060	5060	5060	0
247	20240719	152600	105303430	5060	5060	5060	5060	0
248	20240719	152500	105303430	5060	5060	5060	5060	0
249	20240719	152400	105303430	5060	5060	5060	5060	0
250	20240719	152300	105303430	5060	5060	5060	5060	0
251	20240719	152200	105303430	5060	5060	5060	5060	0
252	20240719	152100	105303430	5060	5060	5060	5060	0
253	20240719	152000	105303430	5060	5060	5060	5060	0
254	20240719	151900	105303430	5060	5060	5060	5060	0
255	20240719	151800	105303430	5060	5060	5060	5060	0
256	20240719	151700	105303430	5060	5060	5060	5060	0
257	20240719	151600	105303430	5060	5060	5060	5060	0
258	20240719	151500	105303430	5060	5060	5060	5060	0
259	20240719	151400	105303430	5060	5060	5060	5060	0
260	20240719	151300	105303430	5060	5060	5060	5060	0
261	20240719	151200	105303430	5060	5060	5060	5060	0
262	20240719	151100	105303430	5060	5060	5060	5060	1
263	20240719	151000	105298370	5060	5060	5060	5060	0
264	20240719	150900	105298370	5060	5060	5060	5060	0
265	20240719	150800	105298370	5060	5060	5060	5060	0
266	20240719	150700	105298370	5060	5060	5060	5060	0
267	20240719	150600	105298370	5060	5060	5060	5060	10
268	20240719	150500	105247770	5060	5060	5060	5060	0
269	20240719	150400	105247770	5060	5060	5060	5060	0
270	20240719	150300	105247770	5060	5060	5060	5060	0
271	20240719	150200	105247770	5060	5060	5060	5060	0
272	20240719	150100	105247770	5060	5040	5060	5040	550
273	20240719	150000	102468770	5030	5030	5030	5030	45
274	20240719	145900	102242420	5010	5010	5010	5010	0
275	20240719	145800	102242420	5010	5020	5020	5010	200
276	20240719	145700	101239960	5020	5020	5020	5020	0
277	20240719	145600	101239960	5020	5020	5020	5020	0
278	20240719	145500	101239960	5020	5020	5020	5020	56
279	20240719	145400	100958840	5030	5030	5030	5030	0
280	20240719	145300	100958840	5030	5030	5030	5030	0
281	20240719	145200	100958840	5030	5030	5030	5030	1
282	20240719	145100	100953810	5020	5020	5020	5020	0
283	20240719	145000	100953810	5020	5020	5020	5020	565
284	20240719	144900	98117510	5030	5030	5030	5030	0
285	20240719	144800	98117510	5030	5030	5030	5030	4
286	20240719	144700	98097390	5030	5030	5030	5030	0
287	20240719	144600	98097390	5030	5030	5030	5030	0
288	20240719	144500	98097390	5030	5030	5030	5030	0
289	20240719	144400	98097390	5030	5030	5030	5030	0
290	20240719	144300	98097390	5030	5030	5030	5030	0
291	20240719	144200	98097390	5030	5030	5030	5030	2
292	20240719	144100	98087330	5030	5030	5030	5030	0
293	20240719	144000	98087330	5030	5030	5030	5030	0
294	20240719	143900	98087330	5030	5030	5030	5030	0
295	20240719	143800	98087330	5030	5030	5030	5030	0
296	20240719	143700	98087330	5030	5030	5030	5030	0
297	20240719	143600	98087330	5030	5030	5030	5030	0
298	20240719	143500	98087330	5030	5030	5030	5030	0
299	20240719	143400	98087330	5030	5030	5030	5030	0
300	20240719	143300	98087330	5030	5030	5030	5030	92
301	20240719	143200	97624570	5030	5030	5030	5030	0
302	20240719	143100	97624570	5030	5030	5030	5030	0
303	20240719	143000	97624570	5030	5030	5030	5030	0
304	20240719	142900	97624570	5030	5030	5030	5030	0
305	20240719	142800	97624570	5030	5030	5030	5030	0
306	20240719	142700	97624570	5030	5030	5030	5030	0
307	20240719	142600	97624570	5030	5030	5030	5030	0
308	20240719	142500	97624570	5030	5030	5030	5030	0
309	20240719	142400	97624570	5030	5030	5030	5030	0
310	20240719	142300	97624570	5030	5030	5030	5030	0
311	20240719	142200	97624570	5030	5030	5030	5030	0
312	20240719	142100	97624570	5030	5030	5030	5030	0
313	20240719	142000	97624570	5030	5030	5030	5030	0
314	20240719	141900	97624570	5030	5030	5030	5030	41
315	20240719	141800	97418340	5030	5030	5030	5030	0
316	20240719	141700	97418340	5030	5030	5030	5030	0
317	20240719	141600	97418340	5030	5030	5030	5030	0
318	20240719	141500	97418340	5030	5030	5030	5030	0
319	20240719	141400	97418340	5030	5030	5030	5030	0
320	20240719	141300	97418340	5030	5030	5030	5030	0
321	20240719	141200	97418340	5030	5030	5030	5030	0
322	20240719	141100	97418340	5030	5030	5030	5030	2
323	20240719	141000	97408280	5030	5030	5030	5030	30
324	20240719	140900	97257380	5030	5030	5030	5030	10
325	20240719	140800	97207080	5060	5060	5060	5060	0
326	20240719	140700	97207080	5060	5060	5060	5060	0
327	20240719	140600	97207080	5060	5060	5060	5060	0
328	20240719	140500	97207080	5060	5060	5060	5060	0
329	20240719	140400	97207080	5060	5040	5060	5040	800
330	20240719	140300	93161610	5030	5030	5030	5030	0
331	20240719	140200	93161610	5030	5030	5030	5030	0
332	20240719	140100	93161610	5030	5030	5030	5030	0
333	20240719	140000	93161610	5030	5030	5030	5030	0
334	20240719	135900	93161610	5030	5030	5030	5030	0
335	20240719	135800	93161610	5030	5030	5030	5030	0
336	20240719	135700	93161610	5030	5030	5030	5030	0
337	20240719	135600	93161610	5030	5030	5030	5030	56
338	20240719	135500	92879930	5030	5030	5030	5030	0
339	20240719	135400	92879930	5030	5030	5030	5030	0
340	20240719	135300	92879930	5030	5030	5030	5030	0
341	20240719	135200	92879930	5030	5010	5030	5000	101
342	20240719	135100	92374760	5030	5030	5030	5030	0
343	20240719	135000	92374760	5030	5030	5030	5030	0
344	20240719	134900	92374760	5030	5030	5030	5030	0
345	20240719	134800	92374760	5030	5030	5030	5030	0
346	20240719	134700	92374760	5030	5030	5030	5030	0
347	20240719	134600	92374760	5030	5030	5030	5030	0
348	20240719	134500	92374760	5030	5030	5030	5030	0
349	20240719	134400	92374760	5030	5030	5030	5030	0
350	20240719	134300	92374760	5030	5030	5030	5030	0
351	20240719	134200	92374760	5030	5030	5030	5030	0
352	20240719	134100	92374760	5030	5030	5030	5030	0
353	20240719	134000	92374760	5030	5030	5030	5030	0
354	20240719	133900	92374760	5030	5030	5030	5030	0
355	20240719	133800	92374760	5030	5030	5030	5030	0
356	20240719	133700	92374760	5030	5030	5030	5030	1
357	20240719	133600	92369730	5000	5000	5000	5000	0
358	20240719	133500	92369730	5000	5000	5000	5000	0
359	20240719	133400	92369730	5000	5010	5010	5000	200
360	20240719	133300	91369650	5000	5000	5000	5000	0
361	20240719	133200	91369650	5000	5000	5000	5000	0
362	20240719	133100	91369650	5000	5000	5000	5000	0
363	20240719	133000	91369650	5000	5000	5000	5000	0
364	20240719	132900	91369650	5000	5000	5000	5000	0
365	20240719	132800	91369650	5000	5000	5000	5000	0
366	20240719	132700	91369650	5000	5000	5000	5000	0
367	20240719	132600	91369650	5000	5000	5000	5000	0
368	20240719	132500	91369650	5000	5000	5000	5000	0
369	20240719	132400	91369650	5000	5000	5000	5000	0
370	20240719	132300	91369650	5000	5000	5000	5000	0
371	20240719	132200	91369650	5000	5000	5000	5000	0
372	20240719	132100	91369650	5000	5000	5000	5000	0
373	20240719	132000	91369650	5000	5010	5010	5000	39
374	20240719	131900	91174580	5000	5000	5000	5000	0
375	20240719	131800	91174580	5000	5000	5000	5000	0
376	20240719	131700	91174580	5000	5000	5000	5000	0
377	20240719	131600	91174580	5000	5000	5000	5000	0
378	20240719	131500	91174580	5000	5000	5000	5000	0
379	20240719	131400	91174580	5000	5000	5000	5000	0
380	20240719	131300	91174580	5000	5000	5000	5000	0
381	20240719	131200	91174580	5000	5010	5010	5000	100
382	20240719	131100	90674380	5000	5000	5000	5000	0
383	20240719	131000	90674380	5000	5000	5000	5000	0
384	20240719	130900	90674380	5000	5010	5010	5000	1000
385	20240719	130800	85674160	5030	5030	5030	5030	0
386	20240719	130700	85674160	5030	5030	5030	5030	0
387	20240719	130600	85674160	5030	5030	5030	5030	0
388	20240719	130500	85674160	5030	5030	5030	5030	0
389	20240719	130400	85674160	5030	5030	5030	5030	2
390	20240719	130300	85664100	5030	5030	5030	5030	0
391	20240719	130200	85664100	5030	5030	5030	5030	0
392	20240719	130100	85664100	5030	5030	5030	5030	0
393	20240719	130000	85664100	5030	5030	5030	5030	0
394	20240719	125900	85664100	5030	5030	5030	5030	0
395	20240719	125800	85664100	5030	5030	5030	5030	50
396	20240719	125700	85412600	5030	5030	5030	5030	100
397	20240719	125600	84909600	5020	5020	5020	5020	0
398	20240719	125500	84909600	5020	5020	5020	5020	0
399	20240719	125400	84909600	5020	5020	5020	5020	0
400	20240719	125300	84909600	5020	5020	5020	5020	0
401	20240719	125200	84909600	5020	5020	5020	5020	0
402	20240719	125100	84909600	5020	5010	5020	5000	785
403	20240719	125000	80979620	5050	5050	5050	5050	0
404	20240719	124900	80979620	5050	5050	5050	5050	0
405	20240719	124800	80979620	5050	5030	5050	5030	300
406	20240719	124700	79465680	5000	5010	5010	5000	584
407	20240719	124600	76544560	5010	5010	5010	5010	0
408	20240719	124500	76544560	5010	5010	5010	5010	10
409	20240719	124400	76494460	5020	5020	5020	5020	0
410	20240719	124300	76494460	5020	5020	5020	5020	0
411	20240719	124200	76494460	5020	5020	5020	5020	0
412	20240719	124100	76494460	5020	5020	5020	5020	0
413	20240719	124000	76494460	5020	5020	5020	5020	0
414	20240719	123900	76494460	5020	5020	5020	5020	0
415	20240719	123800	76494460	5020	5020	5020	5020	0
416	20240719	123700	76494460	5020	5020	5020	5020	0
417	20240719	123600	76494460	5020	5020	5020	5020	0
418	20240719	123500	76494460	5020	5020	5020	5020	147
419	20240719	123400	75756520	5030	5030	5030	5030	0
420	20240719	123300	75756520	5030	5030	5030	5030	0
421	20240719	123200	75756520	5030	5030	5030	5030	0
422	20240719	123100	75756520	5030	5030	5030	5030	0
423	20240719	123000	75756520	5030	5030	5030	5030	0
424	20240719	122900	75756520	5030	5030	5030	5030	0
425	20240719	122800	75756520	5030	5030	5030	5030	0
426	20240719	122700	75756520	5030	5030	5030	5030	0
427	20240719	122600	75756520	5030	5030	5030	5030	0
428	20240719	122500	75756520	5030	5030	5030	5030	0
429	20240719	122400	75756520	5030	5030	5030	5030	0
430	20240719	122300	75756520	5030	5030	5030	5030	0
431	20240719	122200	75756520	5030	5030	5030	5030	0
432	20240719	122100	75756520	5030	5030	5030	5030	0
433	20240719	122000	75756520	5030	5030	5030	5030	55
434	20240719	121900	75479870	5020	5020	5020	5010	598
435	20240719	121800	72481890	5020	5020	5020	5020	0
436	20240719	121700	72481890	5020	5020	5020	5020	0
437	20240719	121600	72481890	5020	5020	5020	5020	0
438	20240719	121500	72481890	5020	5020	5020	5020	0
439	20240719	121400	72481890	5020	5020	5020	5020	25
440	20240719	121300	72356390	5060	5060	5060	5060	0
441	20240719	121200	72356390	5060	5060	5060	5060	0
442	20240719	121100	72356390	5060	5060	5060	5060	0
443	20240719	121000	72356390	5060	5060	5060	5060	0
444	20240719	120900	72356390	5060	5060	5060	5060	0
445	20240719	120800	72356390	5060	5060	5060	5060	0
446	20240719	120700	72356390	5060	5060	5060	5060	0
447	20240719	120600	72356390	5060	5060	5060	5060	0
448	20240719	120500	72356390	5060	5060	5060	5060	0
449	20240719	120400	72356390	5060	5060	5060	5060	0
450	20240719	120300	72356390	5060	5060	5060	5060	0
451	20240719	120200	72356390	5060	5060	5060	5060	0
452	20240719	120100	72356390	5060	5060	5060	5060	0
453	20240719	120000	72356390	5060	5060	5060	5060	0
454	20240719	115900	72356390	5060	5060	5060	5060	0
455	20240719	115800	72356390	5060	5060	5060	5060	0
456	20240719	115700	72356390	5060	5060	5060	5060	0
457	20240719	115600	72356390	5060	5060	5060	5060	0
458	20240719	115500	72356390	5060	5060	5060	5060	0
459	20240719	115400	72356390	5060	5060	5060	5060	0
460	20240719	115300	72356390	5060	5060	5060	5060	0
461	20240719	115200	72356390	5060	5060	5060	5060	0
462	20240719	115100	72356390	5060	5060	5060	5060	0
463	20240719	115000	72356390	5060	5060	5060	5060	0
464	20240719	114900	72356390	5060	5060	5060	5060	0
465	20240719	114800	72356390	5060	5060	5060	5060	0
466	20240719	114700	72356390	5060	5060	5060	5060	0
467	20240719	114600	72356390	5060	5060	5060	5060	0
468	20240719	114500	72356390	5060	5060	5060	5060	0
469	20240719	114400	72356390	5060	5060	5060	5060	0
470	20240719	114300	72356390	5060	5060	5060	5060	0
471	20240719	114200	72356390	5060	5060	5060	5060	0
472	20240719	114100	72356390	5060	5060	5060	5060	0
473	20240719	114000	72356390	5060	5060	5060	5060	0
474	20240719	113900	72356390	5060	5060	5060	5060	0
475	20240719	113800	72356390	5060	5060	5060	5060	0
476	20240719	113700	72356390	5060	5060	5060	5060	0
477	20240719	113600	72356390	5060	5060	5060	5060	0
478	20240719	113500	72356390	5060	5060	5060	5060	0
479	20240719	113400	72356390	5060	5060	5060	5060	0
480	20240719	113300	72356390	5060	5060	5060	5060	0
481	20240719	113200	72356390	5060	5060	5060	5060	0
482	20240719	113100	72356390	5060	5060	5060	5060	23
483	20240719	113000	72240010	5070	5070	5070	5070	0
484	20240719	112900	72240010	5070	5070	5070	5070	0
485	20240719	112800	72240010	5070	5070	5070	5070	0
486	20240719	112700	72240010	5070	5070	5070	5070	0
487	20240719	112600	72240010	5070	5070	5070	5070	0
488	20240719	112500	72240010	5070	5070	5070	5070	0
489	20240719	112400	72240010	5070	5070	5070	5070	0
490	20240719	112300	72240010	5070	5070	5070	5070	0
491	20240719	112200	72240010	5070	5070	5070	5070	0
492	20240719	112100	72240010	5070	5070	5070	5070	0
493	20240719	112000	72240010	5070	5070	5070	5070	0
494	20240719	111900	72240010	5070	5070	5070	5070	0
495	20240719	111800	72240010	5070	5070	5070	5070	0
496	20240719	111700	72240010	5070	5070	5070	5070	0
497	20240719	111600	72240010	5070	5020	5070	5020	3
498	20240719	111500	72224860	5070	5070	5070	5070	0
499	20240719	111400	72224860	5070	5070	5070	5070	0
500	20240719	111300	72224860	5070	5070	5070	5070	0
501	20240719	111200	72224860	5070	5070	5070	5070	0
502	20240719	111100	72224860	5070	5070	5070	5070	0
503	20240719	111000	72224860	5070	5030	5070	5030	5
504	20240719	110900	72199670	5010	5010	5010	5010	0
505	20240719	110800	72199670	5010	5010	5010	5010	0
506	20240719	110700	72199670	5010	5010	5010	5010	0
507	20240719	110600	72199670	5010	5010	5010	5010	0
508	20240719	110500	72199670	5010	5010	5010	5010	0
509	20240719	110400	72199670	5010	5010	5010	5010	127
510	20240719	110300	71563400	5040	5040	5040	5040	0
511	20240719	110200	71563400	5040	5040	5040	5040	0
512	20240719	110100	71563400	5040	5040	5040	5040	0
513	20240719	110000	71563400	5040	5040	5040	5040	0
514	20240719	105900	71563400	5040	5040	5040	5040	0
515	20240719	105800	71563400	5040	5040	5040	5040	0
516	20240719	105700	71563400	5040	5040	5040	5040	0
517	20240719	105600	71563400	5040	5040	5040	5040	0
518	20240719	105500	71563400	5040	5000	5040	5000	2
519	20240719	105400	71553360	5040	5040	5040	5040	0
520	20240719	105300	71553360	5040	5040	5040	5040	1
521	20240719	105200	71548320	5010	5020	5020	5010	310
522	20240719	105100	69994570	5030	5030	5030	5030	0
523	20240719	105000	69994570	5030	5030	5030	5030	0
524	20240719	104900	69994570	5030	5030	5030	5030	0
525	20240719	104800	69994570	5030	5030	5030	5030	0
526	20240719	104700	69994570	5030	5030	5030	5030	0
527	20240719	104600	69994570	5030	5030	5030	5030	0
528	20240719	104500	69994570	5030	5030	5030	5030	0
529	20240719	104400	69994570	5030	5030	5030	5030	0
530	20240719	104300	69994570	5030	5030	5030	5030	0
531	20240719	104200	69994570	5030	5030	5030	5030	0
532	20240719	104100	69994570	5030	5030	5030	5030	0
533	20240719	104000	69994570	5030	5030	5030	5030	0
534	20240719	103900	69994570	5030	5010	5030	5010	34
535	20240719	103800	69824210	5010	5010	5010	5010	560
536	20240719	103700	67018610	5030	5030	5030	5030	1
537	20240719	103600	67013580	5010	5030	5030	5010	22
538	20240719	103500	66903340	5010	5020	5020	5010	988
539	20240719	103400	61949550	5030	5030	5030	5030	116
540	20240719	103300	61366070	5040	5040	5040	5040	0
541	20240719	103200	61366070	5040	5040	5040	5040	0
542	20240719	103100	61366070	5040	5040	5040	5040	0
543	20240719	103000	61366070	5040	5040	5040	5040	52
544	20240719	102900	61103990	5060	5060	5060	5060	0
545	20240719	102800	61103990	5060	5060	5060	5060	0
546	20240719	102700	61103990	5060	5060	5060	5060	10
547	20240719	102600	61053390	5050	5050	5050	5050	16
548	20240719	102500	60972590	5030	5050	5050	5030	91
549	20240719	102400	60514840	5050	5050	5050	5050	0
550	20240719	102300	60514840	5050	5050	5050	5050	0
551	20240719	102200	60514840	5050	5050	5050	5050	0
552	20240719	102100	60514840	5050	5050	5050	5050	0
553	20240719	102000	60514840	5050	5050	5050	5050	0
554	20240719	101900	60514840	5050	5050	5050	5050	0
555	20240719	101800	60514840	5050	5050	5050	5050	0
556	20240719	101700	60514840	5050	5050	5050	5050	0
557	20240719	101600	60514840	5050	5050	5050	5050	1
558	20240719	101500	60509790	5050	5050	5050	5050	1
559	20240719	101400	60504740	5030	5030	5030	5030	2
560	20240719	101300	60494680	5050	5050	5050	5050	0
561	20240719	101200	60494680	5050	5050	5050	5050	0
562	20240719	101100	60494680	5050	5050	5050	5050	0
563	20240719	101000	60494680	5050	5050	5050	5050	0
564	20240719	100900	60494680	5050	5050	5050	5050	0
565	20240719	100800	60494680	5050	5050	5050	5050	0
566	20240719	100700	60494680	5050	5050	5050	5050	0
567	20240719	100600	60494680	5050	5050	5050	5050	4
568	20240719	100500	60474480	5050	5050	5050	5050	0
569	20240719	100400	60474480	5050	5050	5050	5050	0
570	20240719	100300	60474480	5050	5050	5050	5050	0
571	20240719	100200	60474480	5050	5050	5050	5050	0
572	20240719	100100	60474480	5050	5050	5050	5050	4
573	20240719	100000	60454280	5050	5050	5050	5050	0
574	20240719	095900	60454280	5050	5050	5050	5050	0
575	20240719	095800	60454280	5050	5050	5050	5050	0
576	20240719	095700	60454280	5050	5050	5050	5050	1
577	20240719	095600	60449230	5050	5050	5050	5050	1
578	20240719	095500	60444180	5040	5040	5040	5040	0
579	20240719	095400	60444180	5040	5040	5040	5040	0
580	20240719	095300	60444180	5040	5040	5040	5040	0
581	20240719	095200	60444180	5040	5040	5040	5040	1
582	20240719	095100	60439140	5020	5020	5020	5020	0
583	20240719	095000	60439140	5020	5020	5020	5020	52
584	20240719	094900	60178100	5020	5020	5020	5020	503
585	20240719	094800	57653040	5020	5020	5020	5020	0
586	20240719	094700	57653040	5020	5010	5020	5010	4632
587	20240719	094600	34404850	5020	5030	5030	5020	2901
588	20240719	094500	19837220	5040	5040	5040	5040	0
589	20240719	094400	19837220	5040	5040	5040	5040	18
590	20240719	094300	19746500	5040	5040	5040	5040	0
591	20240719	094200	19746500	5040	5040	5040	5040	6
592	20240719	094100	19716260	5050	5050	5050	5050	0
593	20240719	094000	19716260	5050	5050	5050	5050	0
594	20240719	093900	19716260	5050	5050	5050	5050	1
595	20240719	093800	19711210	5040	5040	5040	5040	20
596	20240719	093700	19610410	5050	5050	5050	5050	0
597	20240719	093600	19610410	5050	5050	5050	5050	0
598	20240719	093500	19610410	5050	5050	5050	5050	0
599	20240719	093400	19610410	5050	5050	5050	5050	0
600	20240719	093300	19610410	5050	5050	5050	5050	0
601	20240719	093200	19610410	5050	5050	5050	5050	0
602	20240719	093100	19610410	5050	5050	5050	5050	0
603	20240719	093000	19610410	5050	5050	5050	5050	0
604	20240719	092900	19610410	5050	5050	5050	5050	3
605	20240719	092800	19595260	5050	5050	5050	5050	1
606	20240719	092700	19590210	5020	5020	5020	5020	0
607	20240719	092600	19590210	5020	5030	5030	5020	175
608	20240719	092500	18711010	5050	5050	5050	5050	0
609	20240719	092400	18711010	5050	5050	5050	5050	0
610	20240719	092300	18711010	5050	5050	5050	5020	51
611	20240719	092200	18454930	5020	5030	5030	5020	1235
612	20240719	092100	12252010	5050	5050	5050	5050	0
613	20240719	092000	12252010	5050	5050	5050	5050	0
614	20240719	091900	12252010	5050	5050	5050	5050	0
615	20240719	091800	12252010	5050	5060	5060	5050	102
616	20240719	091700	11736900	5050	5050	5050	5050	0
617	20240719	091600	11736900	5050	5050	5050	5050	0
618	20240719	091500	11736900	5050	5050	5060	5050	118
619	20240719	091400	11140900	5050	5050	5050	5050	0
620	20240719	091300	11140900	5050	5050	5050	5050	300
621	20240719	091200	9625900	5050	5050	5050	5050	0
622	20240719	091100	9625900	5050	5050	5050	5050	420
623	20240719	091000	7504900	5050	5050	5050	5050	0
624	20240719	090900	7504900	5050	5050	5050	5050	1
625	20240719	090800	7499850	5050	5050	5050	5050	401
626	20240719	090700	5474800	5050	5050	5050	5050	146
627	20240719	090600	4737500	5060	5060	5060	5060	0
628	20240719	090500	4737500	5060	5060	5060	5060	0
629	20240719	090400	4737500	5060	5050	5060	5050	207
630	20240719	090300	3691550	5050	5050	5050	5050	46
631	20240719	090200	3459250	5050	5050	5050	5050	0
632	20240719	090100	3459250	5050	5050	5050	5050	0
633	20240719	090000	3459250	5050	5050	5050	5050	685