KissMeData/008060/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185000	117385860	6470	6470	6470	6470	259
3	20240719	184900	117385860	6470	6470	6470	6470	0
4	20240719	184800	117385860	6470	6470	6470	6470	0
5	20240719	184700	117385860	6470	6470	6470	6470	0
6	20240719	184600	117385860	6470	6470	6470	6470	0
7	20240719	184500	117385860	6470	6470	6470	6470	0
8	20240719	184400	117385860	6470	6470	6470	6470	0
9	20240719	184300	117385860	6470	6470	6470	6470	0
10	20240719	184200	117385860	6470	6470	6470	6470	0
11	20240719	184100	117385860	6470	6470	6470	6470	0
12	20240719	184000	117385860	6470	6470	6470	6470	0
13	20240719	183900	117385860	6470	6470	6470	6470	0
14	20240719	183800	117385860	6470	6470	6470	6470	0
15	20240719	183700	117385860	6470	6470	6470	6470	0
16	20240719	183600	117385860	6470	6470	6470	6470	0
17	20240719	183500	117385860	6470	6470	6470	6470	0
18	20240719	183400	117385860	6470	6470	6470	6470	0
19	20240719	183300	117385860	6470	6470	6470	6470	0
20	20240719	183200	117385860	6470	6470	6470	6470	0
21	20240719	183100	117385860	6470	6470	6470	6470	0
22	20240719	183000	117385860	6470	6470	6470	6470	0
23	20240719	182900	117385860	6470	6470	6470	6470	0
24	20240719	182800	117385860	6470	6470	6470	6470	0
25	20240719	182700	117385860	6470	6470	6470	6470	0
26	20240719	182600	117385860	6470	6470	6470	6470	0
27	20240719	182500	117385860	6470	6470	6470	6470	0
28	20240719	182400	117385860	6470	6470	6470	6470	0
29	20240719	182300	117385860	6470	6470	6470	6470	0
30	20240719	182200	117385860	6470	6470	6470	6470	0
31	20240719	182100	117385860	6470	6470	6470	6470	0
32	20240719	182000	117385860	6470	6470	6470	6470	259
33	20240719	181900	117385860	6470	6470	6470	6470	0
34	20240719	181800	117385860	6470	6470	6470	6470	0
35	20240719	181700	117385860	6470	6470	6470	6470	0
36	20240719	181600	117385860	6470	6470	6470	6470	0
37	20240719	181500	117385860	6470	6470	6470	6470	0
38	20240719	181400	117385860	6470	6470	6470	6470	0
39	20240719	181300	117385860	6470	6470	6470	6470	0
40	20240719	181200	117385860	6470	6470	6470	6470	0
41	20240719	181100	117385860	6470	6470	6470	6470	0
42	20240719	181000	117385860	6470	6470	6470	6470	0
43	20240719	180900	117385860	6470	6470	6470	6470	0
44	20240719	180800	117385860	6470	6470	6470	6470	0
45	20240719	180700	117385860	6470	6470	6470	6470	0
46	20240719	180600	117385860	6470	6470	6470	6470	0
47	20240719	180500	117385860	6470	6470	6470	6470	0
48	20240719	180400	117385860	6470	6470	6470	6470	0
49	20240719	180300	117385860	6470	6470	6470	6470	0
50	20240719	180200	117385860	6470	6470	6470	6470	0
51	20240719	180100	117385860	6470	6470	6470	6470	0
52	20240719	180000	117385860	6470	6470	6470	6470	0
53	20240719	175900	117385860	6470	6470	6470	6470	0
54	20240719	175800	117385860	6470	6470	6470	6470	0
55	20240719	175700	117385860	6470	6470	6470	6470	0
56	20240719	175600	117385860	6470	6470	6470	6470	0
57	20240719	175500	117385860	6470	6470	6470	6470	0
58	20240719	175400	117385860	6470	6470	6470	6470	0
59	20240719	175300	117385860	6470	6470	6470	6470	0
60	20240719	175200	117385860	6470	6470	6470	6470	0
61	20240719	175100	117385860	6470	6470	6470	6470	0
62	20240719	175000	117385860	6470	6470	6470	6470	259
63	20240719	174900	117385860	6470	6470	6470	6470	0
64	20240719	174800	117385860	6470	6470	6470	6470	0
65	20240719	174700	117385860	6470	6470	6470	6470	0
66	20240719	174600	117385860	6470	6470	6470	6470	0
67	20240719	174500	117385860	6470	6470	6470	6470	0
68	20240719	174400	117385860	6470	6470	6470	6470	0
69	20240719	174300	117385860	6470	6470	6470	6470	0
70	20240719	174200	117385860	6470	6470	6470	6470	0
71	20240719	174100	117385860	6470	6470	6470	6470	0
72	20240719	174000	117385860	6470	6470	6470	6470	0
73	20240719	173900	117385860	6470	6470	6470	6470	0
74	20240719	173800	117385860	6470	6470	6470	6470	0
75	20240719	173700	117385860	6470	6470	6470	6470	0
76	20240719	173600	117385860	6470	6470	6470	6470	0
77	20240719	173500	117385860	6470	6470	6470	6470	0
78	20240719	173400	117385860	6470	6470	6470	6470	0
79	20240719	173300	117385860	6470	6470	6470	6470	0
80	20240719	173200	117385860	6470	6470	6470	6470	0
81	20240719	173100	117385860	6470	6470	6470	6470	0
82	20240719	173000	117385860	6470	6470	6470	6470	0
83	20240719	172900	117385860	6470	6470	6470	6470	0
84	20240719	172800	117385860	6470	6470	6470	6470	0
85	20240719	172700	117385860	6470	6470	6470	6470	0
86	20240719	172600	117385860	6470	6470	6470	6470	0
87	20240719	172500	117385860	6470	6470	6470	6470	0
88	20240719	172400	117385860	6470	6470	6470	6470	0
89	20240719	172300	117385860	6470	6470	6470	6470	0
90	20240719	172200	117385860	6470	6470	6470	6470	0
91	20240719	172100	117385860	6470	6470	6470	6470	0
92	20240719	172000	117385860	6470	6470	6470	6470	259
93	20240719	171900	117385860	6470	6470	6470	6470	0
94	20240719	171800	117385860	6470	6470	6470	6470	0
95	20240719	171700	117385860	6470	6470	6470	6470	0
96	20240719	171600	117385860	6470	6470	6470	6470	0
97	20240719	171500	117385860	6470	6470	6470	6470	0
98	20240719	171400	117385860	6470	6470	6470	6470	0
99	20240719	171300	117385860	6470	6470	6470	6470	0
100	20240719	171200	117385860	6470	6470	6470	6470	0
101	20240719	171100	117385860	6470	6470	6470	6470	0
102	20240719	171000	117385860	6470	6470	6470	6470	0
103	20240719	170900	117385860	6470	6470	6470	6470	0
104	20240719	170800	117385860	6470	6470	6470	6470	0
105	20240719	170700	117385860	6470	6470	6470	6470	0
106	20240719	170600	117385860	6470	6470	6470	6470	0
107	20240719	170500	117385860	6470	6470	6470	6470	0
108	20240719	170400	117385860	6470	6470	6470	6470	0
109	20240719	170300	117385860	6470	6470	6470	6470	0
110	20240719	170200	117385860	6470	6470	6470	6470	0
111	20240719	170100	117385860	6470	6470	6470	6470	0
112	20240719	170000	117385860	6470	6470	6470	6470	0
113	20240719	165900	117385860	6470	6470	6470	6470	0
114	20240719	165800	117385860	6470	6470	6470	6470	0
115	20240719	165700	117385860	6470	6470	6470	6470	0
116	20240719	165600	117385860	6470	6470	6470	6470	0
117	20240719	165500	117385860	6470	6470	6470	6470	0
118	20240719	165400	117385860	6470	6470	6470	6470	0
119	20240719	165300	117385860	6470	6470	6470	6470	0
120	20240719	165200	117385860	6470	6470	6470	6470	0
121	20240719	165100	117385860	6470	6470	6470	6470	0
122	20240719	165000	117385860	6470	6470	6470	6470	259
123	20240719	164900	117385860	6470	6470	6470	6470	0
124	20240719	164800	117385860	6470	6470	6470	6470	0
125	20240719	164700	117385860	6470	6470	6470	6470	0
126	20240719	164600	117385860	6470	6470	6470	6470	0
127	20240719	164500	117385860	6470	6470	6470	6470	0
128	20240719	164400	117385860	6470	6470	6470	6470	0
129	20240719	164300	117385860	6470	6470	6470	6470	0
130	20240719	164200	117385860	6470	6470	6470	6470	0
131	20240719	164100	117385860	6470	6470	6470	6470	0
132	20240719	164000	117385860	6470	6470	6470	6470	0
133	20240719	163900	117385860	6470	6470	6470	6470	0
134	20240719	163800	117385860	6470	6470	6470	6470	0
135	20240719	163700	117385860	6470	6470	6470	6470	0
136	20240719	163600	117385860	6470	6470	6470	6470	0
137	20240719	163500	117385860	6470	6470	6470	6470	0
138	20240719	163400	117385860	6470	6470	6470	6470	0
139	20240719	163300	117385860	6470	6470	6470	6470	0
140	20240719	163200	117385860	6470	6470	6470	6470	0
141	20240719	163100	117385860	6470	6470	6470	6470	0
142	20240719	163000	117385860	6470	6470	6470	6470	0
143	20240719	162900	117385860	6470	6470	6470	6470	0
144	20240719	162800	117385860	6470	6470	6470	6470	0
145	20240719	162700	117385860	6470	6470	6470	6470	0
146	20240719	162600	117385860	6470	6470	6470	6470	0
147	20240719	162500	117385860	6470	6470	6470	6470	0
148	20240719	162400	117385860	6470	6470	6470	6470	0
149	20240719	162300	117385860	6470	6470	6470	6470	0
150	20240719	162200	117385860	6470	6470	6470	6470	0
151	20240719	162100	117385860	6470	6470	6470	6470	0
152	20240719	162000	117385860	6470	6470	6470	6470	259
153	20240719	161900	117385860	6470	6470	6470	6470	0
154	20240719	161800	117385860	6470	6470	6470	6470	0
155	20240719	161700	117385860	6470	6470	6470	6470	0
156	20240719	161600	117385860	6470	6470	6470	6470	0
157	20240719	161500	117385860	6470	6470	6470	6470	0
158	20240719	161400	117385860	6470	6470	6470	6470	0
159	20240719	161300	117385860	6470	6470	6470	6470	0
160	20240719	161200	117385860	6470	6470	6470	6470	0
161	20240719	161100	117385860	6470	6470	6470	6470	0
162	20240719	161000	117385860	6470	6470	6470	6470	0
163	20240719	160900	117385860	6470	6470	6470	6470	0
164	20240719	160800	117385860	6470	6470	6470	6470	0
165	20240719	160700	117385860	6470	6470	6470	6470	0
166	20240719	160600	117385860	6470	6470	6470	6470	0
167	20240719	160500	117385860	6470	6470	6470	6470	0
168	20240719	160400	117385860	6470	6470	6470	6470	0
169	20240719	160300	117385860	6470	6470	6470	6470	0
170	20240719	160200	117385860	6470	6470	6470	6470	0
171	20240719	160100	117385860	6470	6470	6470	6470	0
172	20240719	160000	117385860	6470	6470	6470	6470	0
173	20240719	155900	117385860	6470	6470	6470	6470	0
174	20240719	155800	117385860	6470	6470	6470	6470	0
175	20240719	155700	117385860	6470	6470	6470	6470	0
176	20240719	155600	117385860	6470	6470	6470	6470	0
177	20240719	155500	117385860	6470	6470	6470	6470	0
178	20240719	155400	117385860	6470	6470	6470	6470	0
179	20240719	155300	117385860	6470	6470	6470	6470	0
180	20240719	155200	117385860	6470	6470	6470	6470	0
181	20240719	155100	117385860	6470	6470	6470	6470	0
182	20240719	155000	117385860	6470	6470	6470	6470	259
183	20240719	154900	117385860	6470	6470	6470	6470	0
184	20240719	154800	117385860	6470	6470	6470	6470	0
185	20240719	154700	117385860	6470	6470	6470	6470	0
186	20240719	154600	117385860	6470	6470	6470	6470	0
187	20240719	154500	117385860	6470	6470	6470	6470	0
188	20240719	154400	117385860	6470	6470	6470	6470	0
189	20240719	154300	117385860	6470	6470	6470	6470	0
190	20240719	154200	117385860	6470	6470	6470	6470	0
191	20240719	154100	117385860	6470	6470	6470	6470	0
192	20240719	154000	117385860	6470	6470	6470	6470	0
193	20240719	153900	117385860	6470	6470	6470	6470	0
194	20240719	153800	117385860	6470	6470	6470	6470	0
195	20240719	153700	117385860	6470	6470	6470	6470	0
196	20240719	153600	117385860	6470	6470	6470	6470	0
197	20240719	153500	117385860	6470	6470	6470	6470	0
198	20240719	153400	117385860	6470	6470	6470	6470	0
199	20240719	153300	117385860	6470	6470	6470	6470	0
200	20240719	153200	117385860	6470	6470	6470	6470	0
201	20240719	153100	117385860	6470	6470	6470	6470	0
202	20240719	153000	117385860	6470	6470	6470	6470	259
203	20240719	152900	115710130	6460	6460	6460	6460	0
204	20240719	152800	115710130	6460	6460	6460	6460	0
205	20240719	152700	115710130	6460	6460	6460	6460	0
206	20240719	152600	115710130	6460	6460	6460	6460	0
207	20240719	152500	115710130	6460	6460	6460	6460	0
208	20240719	152400	115710130	6460	6460	6460	6460	0
209	20240719	152300	115710130	6460	6460	6460	6460	0
210	20240719	152200	115710130	6460	6460	6460	6460	0
211	20240719	152100	115710130	6460	6460	6460	6460	0
212	20240719	152000	115710130	6460	6460	6460	6460	0
213	20240719	151900	115710130	6460	6450	6460	6450	21
214	20240719	151800	115574670	6460	6460	6460	6460	0
215	20240719	151700	115574670	6460	6450	6460	6450	28
216	20240719	151600	115393970	6460	6460	6460	6460	10
217	20240719	151500	115329370	6460	6460	6460	6460	5
218	20240719	151400	115297070	6460	6450	6460	6450	7
219	20240719	151300	115251860	6460	6460	6460	6460	11
220	20240719	151200	115180800	6460	6460	6460	6460	5
221	20240719	151100	115148500	6460	6460	6460	6450	4
222	20240719	151000	115122670	6460	6460	6460	6460	17
223	20240719	150900	115012850	6460	6460	6460	6460	8
224	20240719	150800	114961170	6460	6450	6460	6450	8
225	20240719	150700	114909500	6460	6460	6460	6460	11
226	20240719	150600	114838440	6460	6460	6460	6460	1
227	20240719	150500	114831980	6460	6460	6460	6450	8
228	20240719	150400	114780310	6460	6460	6460	6460	8
229	20240719	150300	114728630	6460	6460	6460	6460	5
230	20240719	150200	114696330	6460	6460	6460	6450	12
231	20240719	150100	114618820	6460	6470	6470	6460	11
232	20240719	150000	114547680	6470	6470	6470	6470	16
233	20240719	145900	114444160	6470	6460	6470	6460	2
234	20240719	145800	114431230	6450	6470	6470	6450	46
235	20240719	145700	114134270	6470	6470	6470	6470	5
236	20240719	145600	114101920	6460	6470	6470	6460	6
237	20240719	145500	114063120	6470	6470	6470	6470	3
238	20240719	145400	114043710	6470	6470	6470	6470	6
239	20240719	145300	114004890	6460	6470	6470	6460	4
240	20240719	145200	113979030	6470	6470	6470	6470	6
241	20240719	145100	113940210	6470	6470	6470	6470	5
242	20240719	145000	113907860	6460	6470	6470	6460	5
243	20240719	144900	113875520	6470	6470	6470	6470	6
244	20240719	144800	113836700	6470	6460	6470	6460	55
245	20240719	144700	113481360	6450	6460	6460	6450	6
246	20240719	144600	113442610	6460	6460	6460	6460	7
247	20240719	144500	113397390	6460	6460	6460	6460	1
248	20240719	144400	113390930	6460	6460	6460	6450	6
249	20240719	144300	113352180	6460	6460	6460	6460	8
250	20240719	144200	113300500	6460	6460	6460	6460	4
251	20240719	144100	113274660	6450	6460	6460	6450	8
252	20240719	144000	113223000	6460	6460	6460	6460	4
253	20240719	143900	113197160	6460	6460	6460	6460	203
254	20240719	143800	111885780	6450	6460	6460	6450	6
255	20240719	143700	111847030	6460	6460	6460	6460	6
256	20240719	143600	111808270	6460	6460	6460	6460	6
257	20240719	143500	111769510	6450	6460	6460	6450	14
258	20240719	143400	111679080	6460	6460	6460	6460	7
259	20240719	143300	111633860	6460	6450	6460	6450	6
260	20240719	143200	111595110	6460	6470	6470	6460	12
261	20240719	143100	111517530	6470	6470	6470	6470	8
262	20240719	143000	111465770	6460	6460	6460	6460	1
263	20240719	142900	111459310	6460	6470	6470	6460	12
264	20240719	142800	111381710	6470	6460	6470	6460	6
265	20240719	142700	111342920	6470	6450	6470	6450	152
266	20240719	142600	110360960	6450	6460	6460	6450	7
267	20240719	142500	110315770	6460	6450	6460	6450	7
268	20240719	142400	110270580	6460	6450	6460	6450	7
269	20240719	142300	110225380	6450	6460	6460	6450	29
270	20240719	142200	110038280	6460	6460	6460	6460	6
271	20240719	142100	109999520	6460	6460	6460	6450	7
272	20240719	142000	109954330	6460	6450	6460	6450	8
273	20240719	141900	109902680	6450	6460	6460	6450	4
274	20240719	141800	109876850	6450	6460	6460	6450	7
275	20240719	141700	109831670	6460	6450	6460	6450	9
276	20240719	141600	109773570	6460	6460	6460	6460	2
277	20240719	141500	109760650	6460	6460	6460	6450	59
278	20240719	141400	109379540	6460	6460	6460	6460	1
279	20240719	141300	109373080	6450	6450	6450	6450	3
280	20240719	141200	109353730	6460	6460	6460	6450	5
281	20240719	141100	109321460	6460	6460	6460	6460	0
282	20240719	141000	109321460	6460	6450	6460	6450	4
283	20240719	140900	109295650	6450	6450	6450	6450	4
284	20240719	140800	109269850	6460	6460	6460	6460	0
285	20240719	140700	109269850	6460	6460	6460	6450	5
286	20240719	140600	109237580	6450	6450	6450	6450	0
287	20240719	140500	109237580	6450	6450	6450	6450	3
288	20240719	140400	109218230	6470	6470	6470	6470	0
289	20240719	140300	109218230	6470	6470	6470	6470	0
290	20240719	140200	109218230	6470	6460	6470	6460	8
291	20240719	140100	109166530	6450	6450	6450	6450	0
292	20240719	140000	109166530	6450	6450	6450	6450	0
293	20240719	135900	109166530	6450	6450	6450	6450	3
294	20240719	135800	109147180	6450	6450	6450	6450	325
295	20240719	135700	107050930	6450	6450	6450	6450	3
296	20240719	135600	107031580	6450	6450	6450	6450	5
297	20240719	135500	106999330	6460	6460	6460	6460	10
298	20240719	135400	106934730	6450	6440	6450	6440	705
299	20240719	135300	102389480	6440	6440	6440	6440	0
300	20240719	135200	102389480	6440	6450	6460	6440	7
301	20240719	135100	102344350	6440	6440	6440	6440	3
302	20240719	135000	102325030	6460	6460	6460	6460	0
303	20240719	134900	102325030	6460	6460	6460	6460	1
304	20240719	134800	102318570	6450	6450	6450	6450	4340
305	20240719	134700	74325570	6470	6470	6470	6470	0
306	20240719	134600	74325570	6470	6470	6470	6470	0
307	20240719	134500	74325570	6470	6460	6470	6460	95
308	20240719	134400	73711860	6450	6460	6460	6450	9
309	20240719	134300	73653750	6460	6460	6460	6460	3
310	20240719	134200	73634370	6470	6470	6470	6470	121
311	20240719	134100	72851500	6460	6460	6460	6460	3
312	20240719	134000	72832120	6470	6460	6470	6460	4
313	20240719	133900	72806270	6470	6470	6470	6470	0
314	20240719	133800	72806270	6470	6470	6470	6460	9
315	20240719	133700	72748070	6470	6470	6470	6470	1
316	20240719	133600	72741600	6460	6460	6470	6460	114
317	20240719	133500	72005150	6460	6450	6460	6450	13
318	20240719	133400	71921200	6450	6450	6450	6450	0
319	20240719	133300	71921200	6450	6450	6450	6450	4
320	20240719	133200	71895400	6450	6450	6450	6450	0
321	20240719	133100	71895400	6450	6450	6450	6450	3
322	20240719	133000	71876050	6470	6470	6470	6470	0
323	20240719	132900	71876050	6470	6460	6470	6460	2
324	20240719	132800	71863120	6450	6460	6460	6450	4
325	20240719	132700	71837310	6460	6450	6460	6450	2444
326	20240719	132600	56073500	6460	6460	6460	6460	271
327	20240719	132500	54322840	6450	6460	6460	6450	110
328	20240719	132400	53612270	6450	6450	6450	6450	0
329	20240719	132300	53612270	6450	6450	6450	6450	4
330	20240719	132200	53586470	6450	6450	6450	6450	3
331	20240719	132100	53567120	6460	6450	6460	6450	1107
332	20240719	132000	46426960	6450	6450	6450	6450	3
333	20240719	131900	46407610	6460	6450	6460	6450	377
334	20240719	131800	43975230	6450	6450	6450	6450	0
335	20240719	131700	43975230	6450	6450	6450	6450	3
336	20240719	131600	43955880	6450	6450	6450	6450	0
337	20240719	131500	43955880	6450	6460	6460	6450	13
338	20240719	131400	43871930	6460	6460	6460	6450	6
339	20240719	131300	43833200	6450	6450	6450	6450	0
340	20240719	131200	43833200	6450	6450	6450	6450	3
341	20240719	131100	43813850	6450	6450	6450	6450	3
342	20240719	131000	43794500	6460	6460	6460	6460	0
343	20240719	130900	43794500	6460	6450	6460	6450	5
344	20240719	130800	43762240	6450	6450	6450	6450	0
345	20240719	130700	43762240	6450	6450	6450	6450	3
346	20240719	130600	43742890	6450	6450	6450	6450	3
347	20240719	130500	43723540	6450	6450	6450	6450	0
348	20240719	130400	43723540	6450	6450	6450	6450	3
349	20240719	130300	43704190	6450	6450	6450	6450	0
350	20240719	130200	43704190	6450	6450	6450	6450	3
351	20240719	130100	43684840	6450	6450	6450	6450	14
352	20240719	130000	43594540	6450	6450	6450	6450	0
353	20240719	125900	43594540	6450	6450	6450	6450	3
354	20240719	125800	43575190	6450	6450	6450	6450	4
355	20240719	125700	43549390	6450	6450	6450	6450	0
356	20240719	125600	43549390	6450	6450	6450	6450	3
357	20240719	125500	43530040	6460	6460	6460	6460	10
358	20240719	125400	43465440	6450	6450	6450	6450	3
359	20240719	125300	43446090	6450	6450	6450	6450	3
360	20240719	125200	43426740	6460	6460	6460	6460	40
361	20240719	125100	43168340	6450	6460	6460	6450	408
362	20240719	125000	40536720	6450	6450	6450	6450	3
363	20240719	124900	40517370	6460	6460	6460	6460	22
364	20240719	124800	40375250	6450	6450	6450	6450	3
365	20240719	124700	40355900	6460	6460	6460	6460	1
366	20240719	124600	40349440	6450	6450	6450	6450	4
367	20240719	124500	40323640	6450	6450	6450	6450	3
368	20240719	124400	40304290	6450	6450	6450	6450	0
369	20240719	124300	40304290	6450	6450	6450	6450	3
370	20240719	124200	40284940	6450	6450	6450	6450	3
371	20240719	124100	40265590	6450	6450	6450	6450	0
372	20240719	124000	40265590	6450	6450	6450	6450	3
373	20240719	123900	40246240	6450	6450	6450	6450	1000
374	20240719	123800	33796240	6450	6450	6450	6450	3
375	20240719	123700	33776890	6450	6450	6450	6450	3
376	20240719	123600	33757540	6460	6460	6460	6460	0
377	20240719	123500	33757540	6460	6460	6460	6450	37
378	20240719	123400	33518560	6450	6450	6450	6450	0
379	20240719	123300	33518560	6450	6450	6450	6450	3
380	20240719	123200	33499210	6450	6450	6450	6450	3
381	20240719	123100	33479860	6460	6460	6460	6460	1
382	20240719	123000	33473400	6460	6450	6460	6450	4
383	20240719	122900	33447590	6450	6450	6450	6450	3
384	20240719	122800	33428240	6450	6450	6450	6450	190
385	20240719	122700	32202740	6450	6450	6450	6450	3
386	20240719	122600	32183390	6460	6460	6460	6460	1
387	20240719	122500	32176930	6450	6450	6450	6450	4
388	20240719	122400	32151130	6450	6450	6450	6450	3
389	20240719	122300	32131780	6460	6460	6460	6460	1
390	20240719	122200	32125320	6450	6460	6460	6450	4
391	20240719	122100	32099510	6450	6450	6450	6450	3
392	20240719	122000	32080160	6450	6450	6450	6450	0
393	20240719	121900	32080160	6450	6450	6450	6450	3
394	20240719	121800	32060810	6450	6450	6450	6450	0
395	20240719	121700	32060810	6450	6450	6450	6450	3
396	20240719	121600	32041460	6450	6450	6450	6450	3
397	20240719	121500	32022110	6460	6460	6460	6460	10
398	20240719	121400	31957510	6460	6450	6460	6450	4
399	20240719	121300	31931700	6450	6450	6450	6450	4
400	20240719	121200	31905900	6460	6460	6460	6460	0
401	20240719	121100	31905900	6460	6450	6460	6450	204
402	20240719	121000	30590090	6460	6460	6460	6460	0
403	20240719	120900	30590090	6460	6450	6460	6450	7
404	20240719	120800	30544900	6450	6450	6450	6450	3
405	20240719	120700	30525550	6450	6450	6450	6450	0
406	20240719	120600	30525550	6450	6460	6460	6450	4
407	20240719	120500	30499740	6450	6450	6450	6450	0
408	20240719	120400	30499740	6450	6460	6460	6450	4
409	20240719	120300	30473930	6450	6450	6450	6450	4
410	20240719	120200	30448130	6450	6450	6450	6450	0
411	20240719	120100	30448130	6450	6450	6450	6450	3
412	20240719	120000	30428780	6450	6450	6450	6450	403
413	20240719	115900	27829430	6460	6460	6460	6460	20
414	20240719	115800	27700230	6450	6450	6450	6450	3
415	20240719	115700	27680880	6450	6450	6450	6450	0
416	20240719	115600	27680880	6450	6450	6450	6450	3
417	20240719	115500	27661530	6460	6450	6460	6450	13
418	20240719	115400	27577580	6450	6450	6450	6450	0
419	20240719	115300	27577580	6450	6450	6450	6450	3
420	20240719	115200	27558230	6450	6450	6450	6450	3
421	20240719	115100	27538880	6450	6450	6450	6450	8
422	20240719	115000	27487280	6450	6450	6450	6450	3
423	20240719	114900	27467930	6460	6460	6460	6460	77
424	20240719	114800	26970510	6450	6450	6450	6450	6
425	20240719	114700	26931810	6450	6450	6460	6450	67
426	20240719	114600	26499650	6450	6450	6450	6450	122
427	20240719	114500	25712750	6470	6470	6470	6470	0
428	20240719	114400	25712750	6470	6470	6470	6470	0
429	20240719	114300	25712750	6470	6470	6470	6470	1
430	20240719	114200	25706280	6450	6450	6450	6450	1000
431	20240719	114100	19256280	6470	6470	6470	6470	0
432	20240719	114000	19256280	6470	6470	6470	6470	0
433	20240719	113900	19256280	6470	6470	6470	6470	0
434	20240719	113800	19256280	6470	6470	6470	6470	0
435	20240719	113700	19256280	6470	6470	6470	6470	0
436	20240719	113600	19256280	6470	6470	6470	6470	0
437	20240719	113500	19256280	6470	6470	6470	6470	10
438	20240719	113400	19191580	6470	6470	6470	6470	0
439	20240719	113300	19191580	6470	6470	6470	6470	0
440	20240719	113200	19191580	6470	6470	6470	6470	0
441	20240719	113100	19191580	6470	6470	6470	6470	0
442	20240719	113000	19191580	6470	6470	6470	6470	1
443	20240719	112900	19185110	6450	6450	6450	6450	0
444	20240719	112800	19185110	6450	6450	6450	6450	0
445	20240719	112700	19185110	6450	6450	6450	6450	3
446	20240719	112600	19165760	6470	6470	6470	6470	0
447	20240719	112500	19165760	6470	6470	6470	6470	0
448	20240719	112400	19165760	6470	6470	6470	6470	1
449	20240719	112300	19159290	6460	6460	6460	6460	25
450	20240719	112200	18997790	6470	6470	6470	6470	0
451	20240719	112100	18997790	6470	6470	6470	6470	0
452	20240719	112000	18997790	6470	6470	6470	6470	0
453	20240719	111900	18997790	6470	6470	6470	6470	0
454	20240719	111800	18997790	6470	6470	6470	6470	0
455	20240719	111700	18997790	6470	6470	6470	6470	0
456	20240719	111600	18997790	6470	6470	6470	6470	0
457	20240719	111500	18997790	6470	6470	6470	6470	10
458	20240719	111400	18933090	6470	6470	6470	6470	1
459	20240719	111300	18926620	6470	6470	6470	6470	0
460	20240719	111200	18926620	6470	6470	6470	6470	0
461	20240719	111100	18926620	6470	6470	6470	6470	1
462	20240719	111000	18920150	6460	6460	6460	6460	0
463	20240719	110900	18920150	6460	6460	6460	6460	3
464	20240719	110800	18900770	6470	6470	6470	6470	0
465	20240719	110700	18900770	6470	6470	6470	6470	0
466	20240719	110600	18900770	6470	6470	6470	6470	1
467	20240719	110500	18894300	6460	6460	6460	6460	0
468	20240719	110400	18894300	6460	6460	6460	6460	0
469	20240719	110300	18894300	6460	6460	6460	6460	0
470	20240719	110200	18894300	6460	6460	6460	6460	0
471	20240719	110100	18894300	6460	6460	6460	6460	2
472	20240719	110000	18881380	6450	6460	6460	6450	170
473	20240719	105900	17784810	6470	6470	6470	6470	0
474	20240719	105800	17784810	6470	6470	6470	6470	0
475	20240719	105700	17784810	6470	6470	6470	6470	0
476	20240719	105600	17784810	6470	6460	6470	6460	42
477	20240719	105500	17513480	6450	6460	6460	6450	20
478	20240719	105400	17384380	6460	6460	6460	6460	45
479	20240719	105300	17093680	6460	6450	6460	6450	5
480	20240719	105200	17061390	6470	6470	6470	6470	0
481	20240719	105100	17061390	6470	6470	6470	6470	0
482	20240719	105000	17061390	6470	6470	6470	6470	0
483	20240719	104900	17061390	6470	6470	6470	6450	92
484	20240719	104800	16467950	6460	6460	6460	6460	0
485	20240719	104700	16467950	6460	6460	6460	6460	112
486	20240719	104600	15744430	6470	6470	6470	6470	6
487	20240719	104500	15705610	6460	6460	6460	6460	1
488	20240719	104400	15699150	6470	6470	6470	6470	0
489	20240719	104300	15699150	6470	6470	6470	6470	0
490	20240719	104200	15699150	6470	6470	6470	6470	0
491	20240719	104100	15699150	6470	6470	6470	6470	0
492	20240719	104000	15699150	6470	6470	6470	6470	0
493	20240719	103900	15699150	6470	6460	6470	6460	6
494	20240719	103800	15660380	6470	6470	6470	6470	3
495	20240719	103700	15640970	6470	6470	6470	6470	0
496	20240719	103600	15640970	6470	6470	6470	6470	0
497	20240719	103500	15640970	6470	6470	6470	6470	10
498	20240719	103400	15576270	6470	6470	6470	6470	0
499	20240719	103300	15576270	6470	6470	6470	6470	0
500	20240719	103200	15576270	6470	6470	6470	6470	0
501	20240719	103100	15576270	6470	6470	6470	6470	0
502	20240719	103000	15576270	6470	6470	6470	6470	1
503	20240719	102900	15569800	6470	6470	6470	6470	0
504	20240719	102800	15569800	6470	6470	6470	6470	0
505	20240719	102700	15569800	6470	6470	6470	6470	0
506	20240719	102600	15569800	6470	6470	6470	6470	0
507	20240719	102500	15569800	6470	6470	6470	6470	0
508	20240719	102400	15569800	6470	6470	6470	6470	0
509	20240719	102300	15569800	6470	6470	6470	6470	0
510	20240719	102200	15569800	6470	6470	6470	6470	0
511	20240719	102100	15569800	6470	6460	6470	6460	230
512	20240719	102000	14083700	6470	6460	6470	6460	2
513	20240719	101900	14070770	6460	6460	6460	6460	0
514	20240719	101800	14070770	6460	6460	6460	6460	0
515	20240719	101700	14070770	6460	6460	6460	6460	243
516	20240719	101600	12500990	6470	6470	6470	6470	0
517	20240719	101500	12500990	6470	6470	6470	6470	10
518	20240719	101400	12436290	6470	6470	6470	6470	0
519	20240719	101300	12436290	6470	6470	6470	6470	0
520	20240719	101200	12436290	6470	6460	6470	6460	111
521	20240719	101100	11719220	6470	6470	6470	6470	15
522	20240719	101000	11622170	6470	6470	6470	6470	30
523	20240719	100900	11428070	6470	6470	6470	6470	0
524	20240719	100800	11428070	6470	6470	6470	6470	0
525	20240719	100700	11428070	6470	6470	6470	6470	323
526	20240719	100600	9338260	6470	6470	6470	6470	0
527	20240719	100500	9338260	6470	6470	6470	6470	0
528	20240719	100400	9338260	6470	6470	6470	6470	0
529	20240719	100300	9338260	6470	6470	6470	6470	0
530	20240719	100200	9338260	6470	6470	6470	6470	0
531	20240719	100100	9338260	6470	6470	6470	6470	1
532	20240719	100000	9331790	6460	6460	6460	6450	204
533	20240719	095900	8015180	6470	6470	6470	6470	0
534	20240719	095800	8015180	6470	6470	6470	6470	0
535	20240719	095700	8015180	6470	6470	6470	6470	0
536	20240719	095600	8015180	6470	6470	6470	6470	0
537	20240719	095500	8015180	6470	6470	6470	6470	11
538	20240719	095400	7944010	6470	6470	6470	6470	0
539	20240719	095300	7944010	6470	6470	6470	6470	0
540	20240719	095200	7944010	6470	6470	6470	6470	2
541	20240719	095100	7931070	6470	6470	6470	6470	35
542	20240719	095000	7704620	6470	6470	6470	6470	0
543	20240719	094900	7704620	6470	6470	6470	6470	0
544	20240719	094800	7704620	6470	6470	6470	6470	0
545	20240719	094700	7704620	6470	6470	6470	6470	1
546	20240719	094600	7698150	6470	6470	6470	6470	2
547	20240719	094500	7685210	6470	6470	6470	6470	0
548	20240719	094400	7685210	6470	6470	6470	6470	0
549	20240719	094300	7685210	6470	6470	6470	6470	200
550	20240719	094200	6391210	6470	6470	6470	6470	4
551	20240719	094100	6365330	6480	6480	6480	6480	0
552	20240719	094000	6365330	6480	6480	6480	6480	0
553	20240719	093900	6365330	6480	6480	6480	6480	0
554	20240719	093800	6365330	6480	6470	6480	6470	9
555	20240719	093700	6307040	6480	6470	6480	6470	3
556	20240719	093600	6287610	6470	6470	6470	6470	4
557	20240719	093500	6261730	6480	6460	6480	6460	212
558	20240719	093400	4891990	6480	6480	6480	6480	0
559	20240719	093300	4891990	6480	6480	6480	6480	0
560	20240719	093200	4891990	6480	6480	6480	6480	0
561	20240719	093100	4891990	6480	6480	6480	6480	0
562	20240719	093000	4891990	6480	6480	6480	6480	0
563	20240719	092900	4891990	6480	6480	6480	6480	0
564	20240719	092800	4891990	6480	6480	6480	6480	0
565	20240719	092700	4891990	6480	6470	6480	6470	4
566	20240719	092600	4866100	6480	6480	6480	6480	0
567	20240719	092500	4866100	6480	6480	6480	6480	0
568	20240719	092400	4866100	6480	6480	6480	6480	0
569	20240719	092300	4866100	6480	6480	6480	6480	0
570	20240719	092200	4866100	6480	6480	6480	6480	0
571	20240719	092100	4866100	6480	6480	6480	6480	1
572	20240719	092000	4859620	6470	6470	6480	6470	50
573	20240719	091900	4535890	6480	6480	6480	6480	0
574	20240719	091800	4535890	6480	6470	6480	6450	406
575	20240719	091700	1916810	6480	6470	6480	6470	4
576	20240719	091600	1890900	6480	6470	6480	6470	3
577	20240719	091500	1871480	6480	6470	6480	6470	13
578	20240719	091400	1787250	6480	6480	6480	6480	0
579	20240719	091300	1787250	6480	6470	6480	6470	3
580	20240719	091200	1767820	6480	6480	6480	6480	0
581	20240719	091100	1767820	6480	6480	6480	6480	0
582	20240719	091000	1767820	6480	6470	6480	6470	3
583	20240719	090900	1748390	6480	6470	6480	6470	4
584	20240719	090800	1722490	6480	6480	6480	6470	6
585	20240719	090700	1683630	6480	6480	6480	6480	1
586	20240719	090600	1677150	6480	6480	6480	6480	0
587	20240719	090500	1677150	6480	6480	6480	6480	4
588	20240719	090400	1651230	6480	6480	6480	6480	1
589	20240719	090300	1644750	6450	6450	6450	6450	0
590	20240719	090200	1644750	6450	6450	6450	6450	99
591	20240719	090100	1006200	6450	6450	6450	6450	0
592	20240719	090000	1006200	6450	6450	6450	6450	156