KissMeData/016590/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190400	355785520	5990	5990	5990	5990	803
3	20240703	190300	355785520	5990	5990	5990	5990	0
4	20240703	190200	355785520	5990	5990	5990	5990	0
5	20240703	190100	355785520	5990	5990	5990	5990	0
6	20240703	190000	355785520	5990	5990	5990	5990	0
7	20240703	185900	355785520	5990	5990	5990	5990	0
8	20240703	185800	355785520	5990	5990	5990	5990	0
9	20240703	185700	355785520	5990	5990	5990	5990	0
10	20240703	185600	355785520	5990	5990	5990	5990	0
11	20240703	185500	355785520	5990	5990	5990	5990	0
12	20240703	185400	355785520	5990	5990	5990	5990	0
13	20240703	185300	355785520	5990	5990	5990	5990	0
14	20240703	185200	355785520	5990	5990	5990	5990	0
15	20240703	185100	355785520	5990	5990	5990	5990	0
16	20240703	185000	355785520	5990	5990	5990	5990	0
17	20240703	184900	355785520	5990	5990	5990	5990	0
18	20240703	184800	355785520	5990	5990	5990	5990	0
19	20240703	184700	355785520	5990	5990	5990	5990	0
20	20240703	184600	355785520	5990	5990	5990	5990	0
21	20240703	184500	355785520	5990	5990	5990	5990	0
22	20240703	184400	355785520	5990	5990	5990	5990	0
23	20240703	184300	355785520	5990	5990	5990	5990	0
24	20240703	184200	355785520	5990	5990	5990	5990	0
25	20240703	184100	355785520	5990	5990	5990	5990	0
26	20240703	184000	355785520	5990	5990	5990	5990	0
27	20240703	183900	355785520	5990	5990	5990	5990	0
28	20240703	183800	355785520	5990	5990	5990	5990	0
29	20240703	183700	355785520	5990	5990	5990	5990	0
30	20240703	183600	355785520	5990	5990	5990	5990	0
31	20240703	183500	355785520	5990	5990	5990	5990	0
32	20240703	183400	355785520	5990	5990	5990	5990	803
33	20240703	183300	355785520	5990	5990	5990	5990	0
34	20240703	183200	355785520	5990	5990	5990	5990	0
35	20240703	183100	355785520	5990	5990	5990	5990	0
36	20240703	183000	355785520	5990	5990	5990	5990	0
37	20240703	182900	355785520	5990	5990	5990	5990	0
38	20240703	182800	355785520	5990	5990	5990	5990	0
39	20240703	182700	355785520	5990	5990	5990	5990	0
40	20240703	182600	355785520	5990	5990	5990	5990	0
41	20240703	182500	355785520	5990	5990	5990	5990	0
42	20240703	182400	355785520	5990	5990	5990	5990	0
43	20240703	182300	355785520	5990	5990	5990	5990	0
44	20240703	182200	355785520	5990	5990	5990	5990	0
45	20240703	182100	355785520	5990	5990	5990	5990	0
46	20240703	182000	355785520	5990	5990	5990	5990	0
47	20240703	181900	355785520	5990	5990	5990	5990	0
48	20240703	181800	355785520	5990	5990	5990	5990	0
49	20240703	181700	355785520	5990	5990	5990	5990	0
50	20240703	181600	355785520	5990	5990	5990	5990	0
51	20240703	181500	355785520	5990	5990	5990	5990	0
52	20240703	181400	355785520	5990	5990	5990	5990	0
53	20240703	181300	355785520	5990	5990	5990	5990	0
54	20240703	181200	355785520	5990	5990	5990	5990	0
55	20240703	181100	355785520	5990	5990	5990	5990	0
56	20240703	181000	355785520	5990	5990	5990	5990	0
57	20240703	180900	355785520	5990	5990	5990	5990	0
58	20240703	180800	355785520	5990	5990	5990	5990	0
59	20240703	180700	355785520	5990	5990	5990	5990	0
60	20240703	180600	355785520	5990	5990	5990	5990	0
61	20240703	180500	355785520	5990	5990	5990	5990	0
62	20240703	180400	355785520	5990	5990	5990	5990	803
63	20240703	180300	355785520	5990	5990	5990	5990	0
64	20240703	180200	355785520	5990	5990	5990	5990	0
65	20240703	180100	355785520	5990	5990	5990	5990	0
66	20240703	180000	355785520	5990	5990	5990	5990	0
67	20240703	175900	355785520	5990	5990	5990	5990	0
68	20240703	175800	355785520	5990	5990	5990	5990	0
69	20240703	175700	355785520	5990	5990	5990	5990	0
70	20240703	175600	355785520	5990	5990	5990	5990	0
71	20240703	175500	355785520	5990	5990	5990	5990	0
72	20240703	175400	355785520	5990	5990	5990	5990	0
73	20240703	175300	355785520	5990	5990	5990	5990	0
74	20240703	175200	355785520	5990	5990	5990	5990	0
75	20240703	175100	355785520	5990	5990	5990	5990	0
76	20240703	175000	355785520	5990	5990	5990	5990	0
77	20240703	174900	355785520	5990	5990	5990	5990	0
78	20240703	174800	355785520	5990	5990	5990	5990	0
79	20240703	174700	355785520	5990	5990	5990	5990	0
80	20240703	174600	355785520	5990	5990	5990	5990	0
81	20240703	174500	355785520	5990	5990	5990	5990	0
82	20240703	174400	355785520	5990	5990	5990	5990	0
83	20240703	174300	355785520	5990	5990	5990	5990	0
84	20240703	174200	355785520	5990	5990	5990	5990	0
85	20240703	174100	355785520	5990	5990	5990	5990	0
86	20240703	174000	355785520	5990	5990	5990	5990	0
87	20240703	173900	355785520	5990	5990	5990	5990	0
88	20240703	173800	355785520	5990	5990	5990	5990	0
89	20240703	173700	355785520	5990	5990	5990	5990	0
90	20240703	173600	355785520	5990	5990	5990	5990	0
91	20240703	173500	355785520	5990	5990	5990	5990	0
92	20240703	173400	355785520	5990	5990	5990	5990	803
93	20240703	173300	355785520	5990	5990	5990	5990	0
94	20240703	173200	355785520	5990	5990	5990	5990	0
95	20240703	173100	355785520	5990	5990	5990	5990	0
96	20240703	173000	355785520	5990	5990	5990	5990	0
97	20240703	172900	355785520	5990	5990	5990	5990	0
98	20240703	172800	355785520	5990	5990	5990	5990	0
99	20240703	172700	355785520	5990	5990	5990	5990	0
100	20240703	172600	355785520	5990	5990	5990	5990	0
101	20240703	172500	355785520	5990	5990	5990	5990	0
102	20240703	172400	355785520	5990	5990	5990	5990	0
103	20240703	172300	355785520	5990	5990	5990	5990	0
104	20240703	172200	355785520	5990	5990	5990	5990	0
105	20240703	172100	355785520	5990	5990	5990	5990	0
106	20240703	172000	355785520	5990	5990	5990	5990	0
107	20240703	171900	355785520	5990	5990	5990	5990	0
108	20240703	171800	355785520	5990	5990	5990	5990	0
109	20240703	171700	355785520	5990	5990	5990	5990	0
110	20240703	171600	355785520	5990	5990	5990	5990	0
111	20240703	171500	355785520	5990	5990	5990	5990	0
112	20240703	171400	355785520	5990	5990	5990	5990	0
113	20240703	171300	355785520	5990	5990	5990	5990	0
114	20240703	171200	355785520	5990	5990	5990	5990	0
115	20240703	171100	355785520	5990	5990	5990	5990	0
116	20240703	171000	355785520	5990	5990	5990	5990	0
117	20240703	170900	355785520	5990	5990	5990	5990	0
118	20240703	170800	355785520	5990	5990	5990	5990	0
119	20240703	170700	355785520	5990	5990	5990	5990	0
120	20240703	170600	355785520	5990	5990	5990	5990	0
121	20240703	170500	355785520	5990	5990	5990	5990	0
122	20240703	170400	355785520	5990	5990	5990	5990	803
123	20240703	170300	355785520	5990	5990	5990	5990	0
124	20240703	170200	355785520	5990	5990	5990	5990	0
125	20240703	170100	355785520	5990	5990	5990	5990	0
126	20240703	170000	355785520	5990	5990	5990	5990	0
127	20240703	165900	355785520	5990	5990	5990	5990	0
128	20240703	165800	355785520	5990	5990	5990	5990	0
129	20240703	165700	355785520	5990	5990	5990	5990	0
130	20240703	165600	355785520	5990	5990	5990	5990	0
131	20240703	165500	355785520	5990	5990	5990	5990	0
132	20240703	165400	355785520	5990	5990	5990	5990	0
133	20240703	165300	355785520	5990	5990	5990	5990	0
134	20240703	165200	355785520	5990	5990	5990	5990	0
135	20240703	165100	355785520	5990	5990	5990	5990	0
136	20240703	165000	355785520	5990	5990	5990	5990	0
137	20240703	164900	355785520	5990	5990	5990	5990	0
138	20240703	164800	355785520	5990	5990	5990	5990	0
139	20240703	164700	355785520	5990	5990	5990	5990	0
140	20240703	164600	355785520	5990	5990	5990	5990	0
141	20240703	164500	355785520	5990	5990	5990	5990	0
142	20240703	164400	355785520	5990	5990	5990	5990	0
143	20240703	164300	355785520	5990	5990	5990	5990	0
144	20240703	164200	355785520	5990	5990	5990	5990	0
145	20240703	164100	355785520	5990	5990	5990	5990	0
146	20240703	164000	355785520	5990	5990	5990	5990	0
147	20240703	163900	355785520	5990	5990	5990	5990	0
148	20240703	163800	355785520	5990	5990	5990	5990	0
149	20240703	163700	355785520	5990	5990	5990	5990	0
150	20240703	163600	355785520	5990	5990	5990	5990	0
151	20240703	163500	355785520	5990	5990	5990	5990	0
152	20240703	163400	355785520	5990	5990	5990	5990	803
153	20240703	163300	355785520	5990	5990	5990	5990	0
154	20240703	163200	355785520	5990	5990	5990	5990	0
155	20240703	163100	355785520	5990	5990	5990	5990	0
156	20240703	163000	355785520	5990	5990	5990	5990	0
157	20240703	162900	355785520	5990	5990	5990	5990	0
158	20240703	162800	355785520	5990	5990	5990	5990	0
159	20240703	162700	355785520	5990	5990	5990	5990	0
160	20240703	162600	355785520	5990	5990	5990	5990	0
161	20240703	162500	355785520	5990	5990	5990	5990	0
162	20240703	162400	355785520	5990	5990	5990	5990	0
163	20240703	162300	355785520	5990	5990	5990	5990	0
164	20240703	162200	355785520	5990	5990	5990	5990	0
165	20240703	162100	355785520	5990	5990	5990	5990	0
166	20240703	162000	355785520	5990	5990	5990	5990	0
167	20240703	161900	355785520	5990	5990	5990	5990	0
168	20240703	161800	355785520	5990	5990	5990	5990	0
169	20240703	161700	355785520	5990	5990	5990	5990	0
170	20240703	161600	355785520	5990	5990	5990	5990	0
171	20240703	161500	355785520	5990	5990	5990	5990	0
172	20240703	161400	355785520	5990	5990	5990	5990	0
173	20240703	161300	355785520	5990	5990	5990	5990	0
174	20240703	161200	355785520	5990	5990	5990	5990	0
175	20240703	161100	355785520	5990	5990	5990	5990	0
176	20240703	161000	355785520	5990	5990	5990	5990	0
177	20240703	160900	355785520	5990	5990	5990	5990	0
178	20240703	160800	355785520	5990	5990	5990	5990	0
179	20240703	160700	355785520	5990	5990	5990	5990	0
180	20240703	160600	355785520	5990	5990	5990	5990	0
181	20240703	160500	355785520	5990	5990	5990	5990	0
182	20240703	160400	355785520	5990	5990	5990	5990	803
183	20240703	160300	355785520	5990	5990	5990	5990	0
184	20240703	160200	355785520	5990	5990	5990	5990	0
185	20240703	160100	355785520	5990	5990	5990	5990	0
186	20240703	160000	355785520	5990	5990	5990	5990	0
187	20240703	155900	355785520	5990	5990	5990	5990	0
188	20240703	155800	355785520	5990	5990	5990	5990	0
189	20240703	155700	355785520	5990	5990	5990	5990	0
190	20240703	155600	355785520	5990	5990	5990	5990	0
191	20240703	155500	355785520	5990	5990	5990	5990	0
192	20240703	155400	355785520	5990	5990	5990	5990	0
193	20240703	155300	355785520	5990	5990	5990	5990	0
194	20240703	155200	355785520	5990	5990	5990	5990	0
195	20240703	155100	355785520	5990	5990	5990	5990	0
196	20240703	155000	355785520	5990	5990	5990	5990	0
197	20240703	154900	355785520	5990	5990	5990	5990	0
198	20240703	154800	355785520	5990	5990	5990	5990	0
199	20240703	154700	355785520	5990	5990	5990	5990	0
200	20240703	154600	355785520	5990	5990	5990	5990	0
201	20240703	154500	355785520	5990	5990	5990	5990	0
202	20240703	154400	355785520	5990	5990	5990	5990	0
203	20240703	154300	355785520	5990	5990	5990	5990	0
204	20240703	154200	355785520	5990	5990	5990	5990	0
205	20240703	154100	355785520	5990	5990	5990	5990	0
206	20240703	154000	355785520	5990	5990	5990	5990	0
207	20240703	153900	355785520	5990	5990	5990	5990	0
208	20240703	153800	355785520	5990	5990	5990	5990	0
209	20240703	153700	355785520	5990	5990	5990	5990	0
210	20240703	153600	355785520	5990	5990	5990	5990	0
211	20240703	153500	355785520	5990	5990	5990	5990	0
212	20240703	153400	355785520	5990	5990	5990	5990	803
213	20240703	153300	355785520	5990	5990	5990	5990	0
214	20240703	153200	355785520	5990	5990	5990	5990	0
215	20240703	153100	355785520	5990	5990	5990	5990	0
216	20240703	153000	355785520	5990	5990	5990	5990	803
217	20240703	152900	350975550	5960	5960	5960	5960	0
218	20240703	152800	350975550	5960	5960	5960	5960	0
219	20240703	152700	350975550	5960	5960	5960	5960	0
220	20240703	152600	350975550	5960	5960	5960	5960	0
221	20240703	152500	350975550	5960	5960	5960	5960	0
222	20240703	152400	350975550	5960	5960	5960	5960	0
223	20240703	152300	350975550	5960	5960	5960	5960	0
224	20240703	152200	350975550	5960	5960	5960	5960	0
225	20240703	152100	350975550	5960	5960	5960	5960	0
226	20240703	152000	350975550	5960	5960	5960	5960	0
227	20240703	151900	350975550	5960	5960	5960	5960	33
228	20240703	151800	350778870	5990	5990	5990	5990	0
229	20240703	151700	350778870	5990	5990	5990	5990	0
230	20240703	151600	350778870	5990	5990	5990	5990	0
231	20240703	151500	350778870	5990	5980	5990	5980	20
232	20240703	151400	350659260	5970	5950	5970	5950	240
233	20240703	151300	349228960	5950	5950	5950	5950	18
234	20240703	151200	349121860	5960	5960	5960	5960	945
235	20240703	151100	343489660	5970	5970	5970	5970	231
236	20240703	151000	342110590	5970	5970	5970	5970	0
237	20240703	150900	342110590	5970	5970	5970	5970	0
238	20240703	150800	342110590	5970	5970	5970	5970	0
239	20240703	150700	342110590	5970	5970	5970	5970	0
240	20240703	150600	342110590	5970	5970	5970	5970	0
241	20240703	150500	342110590	5970	5970	5970	5970	0
242	20240703	150400	342110590	5970	5970	5970	5970	454
243	20240703	150300	339400210	5980	5980	5980	5980	0
244	20240703	150200	339400210	5980	5980	5980	5980	0
245	20240703	150100	339400210	5980	5980	5980	5980	0
246	20240703	150000	339400210	5980	5980	5980	5980	0
247	20240703	145900	339400210	5980	5980	5980	5980	0
248	20240703	145800	339400210	5980	5980	5980	5980	1
249	20240703	145700	339394230	5990	5990	5990	5990	0
250	20240703	145600	339394230	5990	5990	5990	5990	0
251	20240703	145500	339394230	5990	5990	5990	5990	0
252	20240703	145400	339394230	5990	5990	5990	5990	160
253	20240703	145300	338435830	5990	5990	5990	5990	0
254	20240703	145200	338435830	5990	5990	5990	5990	0
255	20240703	145100	338435830	5990	5990	5990	5990	97
256	20240703	145000	337854800	5980	5980	5980	5980	0
257	20240703	144900	337854800	5980	5980	5980	5980	0
258	20240703	144800	337854800	5980	5980	5980	5980	0
259	20240703	144700	337854800	5980	5980	5980	5980	1800
260	20240703	144600	327090800	6000	6000	6000	6000	1
261	20240703	144500	327084800	5980	5980	5980	5980	0
262	20240703	144400	327084800	5980	5980	5980	5980	0
263	20240703	144300	327084800	5980	5990	5990	5980	7480
264	20240703	144200	282314390	5980	5980	5980	5980	0
265	20240703	144100	282314390	5980	5980	5980	5980	0
266	20240703	144000	282314390	5980	5980	5980	5980	0
267	20240703	143900	282314390	5980	5980	5980	5980	0
268	20240703	143800	282314390	5980	5980	5980	5980	0
269	20240703	143700	282314390	5980	5980	5980	5980	0
270	20240703	143600	282314390	5980	5990	5990	5980	1380
271	20240703	143500	274060390	5990	5990	5990	5990	0
272	20240703	143400	274060390	5990	5990	5990	5990	0
273	20240703	143300	274060390	5990	6000	6000	5990	130
274	20240703	143200	273281680	5990	5990	5990	5990	165
275	20240703	143100	272293330	5990	5990	5990	5990	0
276	20240703	143000	272293330	5990	5990	5990	5990	152
277	20240703	142900	271382850	5990	5990	5990	5990	56
278	20240703	142800	271047410	5990	5990	5990	5990	1
279	20240703	142700	271041420	5980	5980	5980	5980	0
280	20240703	142600	271041420	5980	5990	5990	5980	130
281	20240703	142500	270263120	5990	5990	5990	5990	165
282	20240703	142400	269274770	5990	5990	5990	5990	67
283	20240703	142300	268873440	5990	5990	5990	5990	90
284	20240703	142200	268334340	5990	5990	5990	5990	66
285	20240703	142100	267939000	5990	5990	5990	5990	46
286	20240703	142000	267663460	5990	5990	5990	5990	123
287	20240703	141900	266926690	5990	5990	5990	5990	55
288	20240703	141800	266597240	5990	5990	5990	5990	102
289	20240703	141700	265986260	5990	5990	5990	5990	95
290	20240703	141600	265417210	5990	5990	5990	5990	108
291	20240703	141500	264770290	5990	5990	5990	5990	93
292	20240703	141400	264213220	5990	5990	5990	5990	70
293	20240703	141300	263793920	5990	5990	5990	5990	135
294	20240703	141200	262985270	5990	5990	5990	5990	36
295	20240703	141100	262769630	5980	5980	5980	5980	0
296	20240703	141000	262769630	5980	5980	5980	5980	0
297	20240703	140900	262769630	5980	5980	5980	5980	0
298	20240703	140800	262769630	5980	5980	5980	5980	0
299	20240703	140700	262769630	5980	5980	5980	5980	0
300	20240703	140600	262769630	5980	5980	5980	5980	11
301	20240703	140500	262703850	5980	5990	5990	5980	243
302	20240703	140400	261250280	5990	5990	5990	5990	168
303	20240703	140300	260243960	5990	5990	5990	5990	54
304	20240703	140200	259920500	5990	5990	5990	5990	105
305	20240703	140100	259291550	5990	5990	5990	5990	50
306	20240703	140000	258992050	5990	5990	5990	5990	66
307	20240703	135900	258596710	5990	5990	5990	5990	139
308	20240703	135800	257764100	5990	5990	5990	5990	47
309	20240703	135700	257482570	5990	5990	5990	5990	121
310	20240703	135600	256757780	5990	5990	5990	5990	65
311	20240703	135500	256368430	5990	5990	5990	5990	73
312	20240703	135400	255931160	5990	5990	5990	5990	697
313	20240703	135300	251756130	6000	6000	6000	6000	0
314	20240703	135200	251756130	6000	6000	6000	6000	0
315	20240703	135100	251756130	6000	6000	6000	6000	0
316	20240703	135000	251756130	6000	6000	6000	6000	0
317	20240703	134900	251756130	6000	6000	6000	6000	1
318	20240703	134800	251750130	5990	5990	5990	5990	354
319	20240703	134700	249629670	5990	5990	5990	5990	37
320	20240703	134600	249408040	5990	5990	5990	5990	73
321	20240703	134500	248970770	5990	5990	5990	5990	132
322	20240703	134400	248180090	5990	5990	5990	5990	38
323	20240703	134300	247952470	5990	5990	5990	5990	157
324	20240703	134200	247012040	5990	5990	5990	5990	45
325	20240703	134100	246742490	5990	5990	5990	5990	166
326	20240703	134000	245748150	5990	5990	5990	5990	69
327	20240703	133900	245334840	5990	5990	5990	5990	43
328	20240703	133800	245077270	5990	5990	5990	5990	177
329	20240703	133700	244017040	5990	5990	5990	5990	66
330	20240703	133600	243621700	5990	5990	5990	5990	114
331	20240703	133500	242938840	5990	5990	5990	5990	77
332	20240703	133400	242477610	5990	5990	5990	5990	140
333	20240703	133300	241639010	5990	5990	5990	5990	67
334	20240703	133200	241237680	5990	5990	5990	5990	82
335	20240703	133100	240746500	5990	5990	5990	5990	88
336	20240703	133000	240219380	5990	5990	5990	5990	67
337	20240703	132900	239818050	5990	5990	5990	5990	151
338	20240703	132800	238913560	5990	5990	5990	5990	66
339	20240703	132700	238518220	5990	5990	5990	5990	1
340	20240703	132600	238512230	5980	5980	5980	5980	0
341	20240703	132500	238512230	5980	5980	5980	5980	0
342	20240703	132400	238512230	5980	5980	5980	5980	0
343	20240703	132300	238512230	5980	5980	5980	5980	0
344	20240703	132200	238512230	5980	5980	5980	5980	0
345	20240703	132100	238512230	5980	5980	5980	5980	0
346	20240703	132000	238512230	5980	5980	5980	5980	0
347	20240703	131900	238512230	5980	5980	5980	5980	0
348	20240703	131800	238512230	5980	5980	5980	5980	0
349	20240703	131700	238512230	5980	5980	5980	5980	0
350	20240703	131600	238512230	5980	5980	5980	5980	0
351	20240703	131500	238512230	5980	5980	5980	5980	0
352	20240703	131400	238512230	5980	5980	5980	5980	0
353	20240703	131300	238512230	5980	5980	5980	5980	0
354	20240703	131200	238512230	5980	5980	5980	5980	100
355	20240703	131100	237914230	5980	5980	5980	5980	0
356	20240703	131000	237914230	5980	5980	5980	5980	0
357	20240703	130900	237914230	5980	5980	5980	5980	0
358	20240703	130800	237914230	5980	5980	5980	5980	0
359	20240703	130700	237914230	5980	5980	5980	5980	0
360	20240703	130600	237914230	5980	5980	5980	5980	0
361	20240703	130500	237914230	5980	5980	5980	5980	0
362	20240703	130400	237914230	5980	5980	5980	5980	0
363	20240703	130300	237914230	5980	5980	5980	5980	0
364	20240703	130200	237914230	5980	5980	5980	5980	0
365	20240703	130100	237914230	5980	5980	5980	5980	0
366	20240703	130000	237914230	5980	5980	5980	5980	0
367	20240703	125900	237914230	5980	5980	5980	5980	0
368	20240703	125800	237914230	5980	5980	5980	5980	0
369	20240703	125700	237914230	5980	5980	5980	5980	0
370	20240703	125600	237914230	5980	5990	5990	5980	4504
371	20240703	125500	210940810	5980	5980	5980	5980	50
372	20240703	125400	210641810	5980	5980	5980	5980	0
373	20240703	125300	210641810	5980	5980	5980	5980	0
374	20240703	125200	210641810	5980	5980	5980	5980	0
375	20240703	125100	210641810	5980	5980	5980	5980	0
376	20240703	125000	210641810	5980	5980	5980	5980	0
377	20240703	124900	210641810	5980	5980	5980	5980	0
378	20240703	124800	210641810	5980	5980	5980	5980	0
379	20240703	124700	210641810	5980	5980	5980	5980	0
380	20240703	124600	210641810	5980	5980	5980	5980	20
381	20240703	124500	210522210	5980	5980	5980	5980	0
382	20240703	124400	210522210	5980	5980	5980	5980	0
383	20240703	124300	210522210	5980	5980	5980	5980	0
384	20240703	124200	210522210	5980	5980	5980	5980	0
385	20240703	124100	210522210	5980	5980	5980	5980	0
386	20240703	124000	210522210	5980	5980	5980	5980	0
387	20240703	123900	210522210	5980	5980	5980	5980	2760
388	20240703	123800	194017410	5980	5980	5980	5980	0
389	20240703	123700	194017410	5980	5980	5980	5980	0
390	20240703	123600	194017410	5980	5980	5980	5980	0
391	20240703	123500	194017410	5980	5980	5980	5980	0
392	20240703	123400	194017410	5980	5980	5980	5980	0
393	20240703	123300	194017410	5980	5980	5980	5980	0
394	20240703	123200	194017410	5980	5980	5980	5980	0
395	20240703	123100	194017410	5980	5980	5980	5980	0
396	20240703	123000	194017410	5980	5980	5980	5980	0
397	20240703	122900	194017410	5980	5980	5980	5980	0
398	20240703	122800	194017410	5980	5980	5980	5980	0
399	20240703	122700	194017410	5980	5980	5980	5980	0
400	20240703	122600	194017410	5980	5980	5980	5980	0
401	20240703	122500	194017410	5980	5980	5980	5980	0
402	20240703	122400	194017410	5980	5980	5980	5980	0
403	20240703	122300	194017410	5980	5980	5980	5980	0
404	20240703	122200	194017410	5980	5980	5980	5980	0
405	20240703	122100	194017410	5980	5980	5980	5980	0
406	20240703	122000	194017410	5980	5980	5980	5980	0
407	20240703	121900	194017410	5980	5980	5980	5980	305
408	20240703	121800	192193510	5980	5980	5980	5980	10
409	20240703	121700	192133710	5980	5980	5980	5980	137
410	20240703	121600	191314450	5980	5980	5980	5980	3022
411	20240703	121500	173242890	5980	5980	5980	5980	0
412	20240703	121400	173242890	5980	5980	5980	5980	100
413	20240703	121300	172644890	5980	5980	5980	5980	176
414	20240703	121200	171592410	5980	5980	5980	5980	0
415	20240703	121100	171592410	5980	5980	5980	5980	0
416	20240703	121000	171592410	5980	5980	5980	5980	0
417	20240703	120900	171592410	5980	5980	5980	5980	0
418	20240703	120800	171592410	5980	5980	5980	5980	0
419	20240703	120700	171592410	5980	5980	5980	5980	10
420	20240703	120600	171532610	5980	5980	5980	5980	0
421	20240703	120500	171532610	5980	5980	5980	5980	0
422	20240703	120400	171532610	5980	5980	5980	5980	0
423	20240703	120300	171532610	5980	5980	5980	5980	0
424	20240703	120200	171532610	5980	5980	5980	5980	0
425	20240703	120100	171532610	5980	5980	5980	5980	0
426	20240703	120000	171532610	5980	5980	5980	5980	0
427	20240703	115900	171532610	5980	5980	5980	5980	0
428	20240703	115800	171532610	5980	5980	5980	5980	0
429	20240703	115700	171532610	5980	5980	5980	5980	0
430	20240703	115600	171532610	5980	5980	5980	5980	0
431	20240703	115500	171532610	5980	5980	5980	5980	0
432	20240703	115400	171532610	5980	5980	5980	5980	0
433	20240703	115300	171532610	5980	5980	5980	5980	121
434	20240703	115200	170809030	5980	5980	5980	5980	122
435	20240703	115100	170079470	5980	5980	5980	5980	411
436	20240703	115000	167621690	5980	5980	5980	5980	5000
437	20240703	114900	137721690	5980	5980	5980	5980	290
438	20240703	114800	135987490	5980	5980	5980	5980	0
439	20240703	114700	135987490	5980	5980	5980	5980	100
440	20240703	114600	135389490	5980	5980	5980	5980	0
441	20240703	114500	135389490	5980	5980	5980	5980	27
442	20240703	114400	135228030	5980	5980	5980	5980	0
443	20240703	114300	135228030	5980	5980	5980	5980	12
444	20240703	114200	135156270	5980	5980	5980	5980	0
445	20240703	114100	135156270	5980	5980	5980	5980	0
446	20240703	114000	135156270	5980	5980	5980	5980	0
447	20240703	113900	135156270	5980	5980	5980	5980	2
448	20240703	113800	135144310	5980	5980	5980	5980	0
449	20240703	113700	135144310	5980	5980	5980	5980	0
450	20240703	113600	135144310	5980	5980	5980	5980	0
451	20240703	113500	135144310	5980	5990	5990	5980	242
452	20240703	113400	133694750	5990	5990	5990	5980	44
453	20240703	113300	133431330	5980	5980	5980	5980	2
454	20240703	113200	133419370	5980	5980	5980	5980	14
455	20240703	113100	133335650	5980	5980	5980	5980	0
456	20240703	113000	133335650	5980	5980	5980	5980	2
457	20240703	112900	133323690	5980	5980	5980	5980	0
458	20240703	112800	133323690	5980	5980	5980	5980	19
459	20240703	112700	133210070	5980	5980	5980	5980	14
460	20240703	112600	133126350	5980	5980	5980	5980	0
461	20240703	112500	133126350	5980	5980	5980	5980	0
462	20240703	112400	133126350	5980	5980	5980	5980	2
463	20240703	112300	133114390	5980	5980	5980	5980	11
464	20240703	112200	133048610	5980	5980	5980	5980	0
465	20240703	112100	133048610	5980	5980	5980	5980	2
466	20240703	112000	133036650	5980	5980	5980	5980	14
467	20240703	111900	132952930	5980	5980	5980	5980	0
468	20240703	111800	132952930	5980	5980	5980	5980	1004
469	20240703	111700	126949010	5990	5980	5990	5980	15
470	20240703	111600	126859300	5980	5980	5980	5980	0
471	20240703	111500	126859300	5980	5980	5980	5980	622
472	20240703	111400	123139740	5980	5980	5980	5980	14
473	20240703	111300	123056020	5980	5980	5980	5980	0
474	20240703	111200	123056020	5980	5990	5990	5980	119
475	20240703	111100	122343230	5980	5980	5980	5980	0
476	20240703	111000	122343230	5980	5980	5980	5980	0
477	20240703	110900	122343230	5980	5980	5980	5980	14
478	20240703	110800	122259510	5980	5980	5980	5980	0
479	20240703	110700	122259510	5980	5980	5980	5980	0
480	20240703	110600	122259510	5980	5980	5980	5980	0
481	20240703	110500	122259510	5980	5980	5980	5980	2
482	20240703	110400	122247550	5980	5980	5980	5980	0
483	20240703	110300	122247550	5980	5980	5980	5980	0
484	20240703	110200	122247550	5980	5980	5980	5980	14
485	20240703	110100	122163830	5980	5980	5980	5980	0
486	20240703	110000	122163830	5980	5980	5980	5980	0
487	20240703	105900	122163830	5980	5980	5980	5980	0
488	20240703	105800	122163830	5980	5980	5980	5980	0
489	20240703	105700	122163830	5980	5990	5990	5980	491
490	20240703	105600	119226840	5990	5990	5990	5990	70
491	20240703	105500	118807540	5990	5990	5990	5990	103
492	20240703	105400	118190570	5980	5980	5980	5980	15
493	20240703	105300	118100870	5980	5990	5990	5980	128
494	20240703	105200	117334290	5990	5990	5990	5990	120
495	20240703	105100	116615490	5990	5990	5990	5990	119
496	20240703	105000	115902680	5990	5990	5990	5990	217
497	20240703	104900	114602850	5990	5990	5990	5990	106
498	20240703	104800	113967910	5990	5990	5990	5990	184
499	20240703	104700	112865750	5990	5990	5990	5990	126
500	20240703	104600	112111010	5990	5990	5990	5990	102
501	20240703	104500	111500030	5980	5980	5980	5980	0
502	20240703	104400	111500030	5980	5980	5980	5980	97
503	20240703	104300	110919970	5980	5980	5980	5980	168
504	20240703	104200	109915330	5980	5980	5980	5980	108
505	20240703	104100	109269490	5980	5980	5980	5970	467
506	20240703	104000	106479590	5980	5990	5990	5980	1324
507	20240703	103900	98560880	5990	5990	5990	5990	519
508	20240703	103800	95452070	5990	5990	5990	5990	0
509	20240703	103700	95452070	5990	5990	5990	5990	15
510	20240703	103600	95362220	5990	5990	5990	5990	0
511	20240703	103500	95362220	5990	5990	5990	5990	500
512	20240703	103400	92367220	5990	5990	5990	5990	0
513	20240703	103300	92367220	5990	5990	5990	5990	0
514	20240703	103200	92367220	5990	5990	5990	5990	34
515	20240703	103100	92163560	5990	5990	5990	5990	104
516	20240703	103000	91540600	5990	5990	5990	5990	304
517	20240703	102900	89719640	5990	5990	5990	5990	1623
518	20240703	102800	79997870	5990	5990	5990	5990	12
519	20240703	102700	79925990	5990	5990	5990	5990	19
520	20240703	102600	79812180	5990	5990	5990	5990	16
521	20240703	102500	79716340	5990	5990	5990	5990	0
522	20240703	102400	79716340	5990	5990	5990	5990	14
523	20240703	102300	79632480	5990	5990	5990	5990	2
524	20240703	102200	79620500	5990	5990	5990	5990	0
525	20240703	102100	79620500	5990	5990	5990	5990	14
526	20240703	102000	79536640	5990	5990	5990	5990	2
527	20240703	101900	79524660	5990	5990	5990	5990	0
528	20240703	101800	79524660	5990	5990	5990	5990	0
529	20240703	101700	79524660	5990	5990	5990	5990	1500
530	20240703	101600	70539660	5990	5990	5990	5990	409
531	20240703	101500	68089750	5990	5990	5990	5990	2
532	20240703	101400	68077770	5990	5990	5990	5990	0
533	20240703	101300	68077770	5990	5990	5990	5990	24
534	20240703	101200	67934010	6000	6000	6000	6000	0
535	20240703	101100	67934010	6000	6000	6000	6000	0
536	20240703	101000	67934010	6000	5990	6000	5990	41
537	20240703	100900	67688410	5990	5990	5990	5990	0
538	20240703	100800	67688410	5990	5990	5990	5990	0
539	20240703	100700	67688410	5990	5990	5990	5990	0
540	20240703	100600	67688410	5990	5990	5990	5990	0
541	20240703	100500	67688410	5990	5990	5990	5990	0
542	20240703	100400	67688410	5990	5990	5990	5990	86
543	20240703	100300	67173270	5990	5990	5990	5990	81
544	20240703	100200	66688080	5990	5990	5990	5990	103
545	20240703	100100	66071110	5990	5990	5990	5990	164
546	20240703	100000	65088750	5990	5990	5990	5990	90
547	20240703	095900	64549650	5990	5990	5990	5990	211
548	20240703	095800	63285760	5990	5990	5990	5990	1
549	20240703	095700	63279770	5980	5990	5990	5980	876
550	20240703	095600	58040400	5990	5990	5990	5990	101
551	20240703	095500	57435410	5990	5990	5990	5990	122
552	20240703	095400	56704630	5990	5990	5990	5990	189
553	20240703	095300	55572520	5990	5990	5990	5990	87
554	20240703	095200	55051390	5980	5980	5980	5980	896
555	20240703	095100	49693310	5980	5980	5980	5980	0
556	20240703	095000	49693310	5980	5980	5980	5980	0
557	20240703	094900	49693310	5980	5980	5980	5980	12
558	20240703	094800	49621550	5980	5980	5980	5980	2
559	20240703	094700	49609590	5980	5980	5980	5980	2
560	20240703	094600	49597630	5980	5980	5980	5980	0
561	20240703	094500	49597630	5980	5980	5980	5980	2
562	20240703	094400	49585670	5980	5980	5980	5980	14
563	20240703	094300	49501950	5980	5980	5980	5980	2
564	20240703	094200	49489990	5980	5980	5980	5980	14
565	20240703	094100	49406270	5980	5980	5980	5980	2
566	20240703	094000	49394310	5980	5980	5980	5980	14
567	20240703	093900	49310590	5980	5990	5990	5980	33
568	20240703	093800	49112940	5980	5980	5980	5980	14
569	20240703	093700	49029220	5980	5980	5980	5980	2
570	20240703	093600	49017260	5990	5990	5990	5990	175
571	20240703	093500	47969010	5990	5990	5990	5990	82
572	20240703	093400	47477830	5990	5990	5990	5990	118
573	20240703	093300	46771010	5990	5990	5990	5990	201
574	20240703	093200	45567020	5990	5990	5990	5970	274
575	20240703	093100	43928680	5990	5990	5990	5990	133
576	20240703	093000	43132010	5970	5970	5970	5970	0
577	20240703	092900	43132010	5970	5970	5970	5970	0
578	20240703	092800	43132010	5970	5970	5970	5970	0
579	20240703	092700	43132010	5970	5970	5970	5970	0
580	20240703	092600	43132010	5970	5970	5970	5970	0
581	20240703	092500	43132010	5970	5970	5970	5970	0
582	20240703	092400	43132010	5970	5990	5990	5970	596
583	20240703	092300	39570880	5990	5990	5990	5990	114
584	20240703	092200	38888020	5990	5990	5990	5990	178
585	20240703	092100	37821800	5990	5990	5990	5990	109
586	20240703	092000	37168890	5990	5990	5990	5990	103
587	20240703	091900	36551920	5990	5990	5990	5990	202
588	20240703	091800	35341940	5990	5990	5990	5990	127
589	20240703	091700	34581210	5990	5990	5990	5990	185
590	20240703	091600	33473060	5990	5990	5990	5990	2191
591	20240703	091500	20348970	6010	6010	6010	6010	1
592	20240703	091400	20342960	6000	6000	6000	6000	124
593	20240703	091300	19598960	6000	6000	6000	6000	0
594	20240703	091200	19598960	6000	6000	6000	6000	0
595	20240703	091100	19598960	6000	6000	6000	6000	0
596	20240703	091000	19598960	6000	6000	6000	6000	1
597	20240703	090900	19592960	6010	6010	6010	6010	99
598	20240703	090800	18997970	6030	6030	6030	6030	0
599	20240703	090700	18997970	6030	6030	6030	6030	0
600	20240703	090600	18997970	6030	6030	6030	6030	0
601	20240703	090500	18997970	6030	6030	6030	6030	1
602	20240703	090400	18991940	6010	6010	6060	6010	2905
603	20240703	090300	1483510	6000	6000	6000	6000	6
604	20240703	090200	1447510	6000	6000	6000	6000	69
605	20240703	090100	1033510	6000	6000	6000	6000	11
606	20240703	090000	967510	6010	6010	6010	6000	161