KissMeData/016590/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	168017700	5660	5660	5660	5660	1159
3	20240719	185900	168017700	5660	5660	5660	5660	0
4	20240719	185800	168017700	5660	5660	5660	5660	0
5	20240719	185700	168017700	5660	5660	5660	5660	0
6	20240719	185600	168017700	5660	5660	5660	5660	0
7	20240719	185500	168017700	5660	5660	5660	5660	0
8	20240719	185400	168017700	5660	5660	5660	5660	0
9	20240719	185300	168017700	5660	5660	5660	5660	0
10	20240719	185200	168017700	5660	5660	5660	5660	0
11	20240719	185100	168017700	5660	5660	5660	5660	0
12	20240719	185000	168017700	5660	5660	5660	5660	0
13	20240719	184900	168017700	5660	5660	5660	5660	0
14	20240719	184800	168017700	5660	5660	5660	5660	0
15	20240719	184700	168017700	5660	5660	5660	5660	0
16	20240719	184600	168017700	5660	5660	5660	5660	0
17	20240719	184500	168017700	5660	5660	5660	5660	0
18	20240719	184400	168017700	5660	5660	5660	5660	0
19	20240719	184300	168017700	5660	5660	5660	5660	0
20	20240719	184200	168017700	5660	5660	5660	5660	0
21	20240719	184100	168017700	5660	5660	5660	5660	0
22	20240719	184000	168017700	5660	5660	5660	5660	0
23	20240719	183900	168017700	5660	5660	5660	5660	0
24	20240719	183800	168017700	5660	5660	5660	5660	0
25	20240719	183700	168017700	5660	5660	5660	5660	0
26	20240719	183600	168017700	5660	5660	5660	5660	0
27	20240719	183500	168017700	5660	5660	5660	5660	0
28	20240719	183400	168017700	5660	5660	5660	5660	0
29	20240719	183300	168017700	5660	5660	5660	5660	0
30	20240719	183200	168017700	5660	5660	5660	5660	0
31	20240719	183100	168017700	5660	5660	5660	5660	0
32	20240719	183000	168017700	5660	5660	5660	5660	1159
33	20240719	182900	168017700	5660	5660	5660	5660	0
34	20240719	182800	168017700	5660	5660	5660	5660	0
35	20240719	182700	168017700	5660	5660	5660	5660	0
36	20240719	182600	168017700	5660	5660	5660	5660	0
37	20240719	182500	168017700	5660	5660	5660	5660	0
38	20240719	182400	168017700	5660	5660	5660	5660	0
39	20240719	182300	168017700	5660	5660	5660	5660	0
40	20240719	182200	168017700	5660	5660	5660	5660	0
41	20240719	182100	168017700	5660	5660	5660	5660	0
42	20240719	182000	168017700	5660	5660	5660	5660	0
43	20240719	181900	168017700	5660	5660	5660	5660	0
44	20240719	181800	168017700	5660	5660	5660	5660	0
45	20240719	181700	168017700	5660	5660	5660	5660	0
46	20240719	181600	168017700	5660	5660	5660	5660	0
47	20240719	181500	168017700	5660	5660	5660	5660	0
48	20240719	181400	168017700	5660	5660	5660	5660	0
49	20240719	181300	168017700	5660	5660	5660	5660	0
50	20240719	181200	168017700	5660	5660	5660	5660	0
51	20240719	181100	168017700	5660	5660	5660	5660	0
52	20240719	181000	168017700	5660	5660	5660	5660	0
53	20240719	180900	168017700	5660	5660	5660	5660	0
54	20240719	180800	168017700	5660	5660	5660	5660	0
55	20240719	180700	168017700	5660	5660	5660	5660	0
56	20240719	180600	168017700	5660	5660	5660	5660	0
57	20240719	180500	168017700	5660	5660	5660	5660	0
58	20240719	180400	168017700	5660	5660	5660	5660	0
59	20240719	180300	168017700	5660	5660	5660	5660	0
60	20240719	180200	168017700	5660	5660	5660	5660	0
61	20240719	180100	168017700	5660	5660	5660	5660	0
62	20240719	180000	168017700	5660	5660	5660	5660	1159
63	20240719	175900	168017700	5660	5660	5660	5660	0
64	20240719	175800	168017700	5660	5660	5660	5660	0
65	20240719	175700	168017700	5660	5660	5660	5660	0
66	20240719	175600	168017700	5660	5660	5660	5660	0
67	20240719	175500	168017700	5660	5660	5660	5660	0
68	20240719	175400	168017700	5660	5660	5660	5660	0
69	20240719	175300	168017700	5660	5660	5660	5660	0
70	20240719	175200	168017700	5660	5660	5660	5660	0
71	20240719	175100	168017700	5660	5660	5660	5660	0
72	20240719	175000	168017700	5660	5660	5660	5660	0
73	20240719	174900	168017700	5660	5660	5660	5660	0
74	20240719	174800	168017700	5660	5660	5660	5660	0
75	20240719	174700	168017700	5660	5660	5660	5660	0
76	20240719	174600	168017700	5660	5660	5660	5660	0
77	20240719	174500	168017700	5660	5660	5660	5660	0
78	20240719	174400	168017700	5660	5660	5660	5660	0
79	20240719	174300	168017700	5660	5660	5660	5660	0
80	20240719	174200	168017700	5660	5660	5660	5660	0
81	20240719	174100	168017700	5660	5660	5660	5660	0
82	20240719	174000	168017700	5660	5660	5660	5660	0
83	20240719	173900	168017700	5660	5660	5660	5660	0
84	20240719	173800	168017700	5660	5660	5660	5660	0
85	20240719	173700	168017700	5660	5660	5660	5660	0
86	20240719	173600	168017700	5660	5660	5660	5660	0
87	20240719	173500	168017700	5660	5660	5660	5660	0
88	20240719	173400	168017700	5660	5660	5660	5660	0
89	20240719	173300	168017700	5660	5660	5660	5660	0
90	20240719	173200	168017700	5660	5660	5660	5660	0
91	20240719	173100	168017700	5660	5660	5660	5660	0
92	20240719	173000	168017700	5660	5660	5660	5660	1159
93	20240719	172900	168017700	5660	5660	5660	5660	0
94	20240719	172800	168017700	5660	5660	5660	5660	0
95	20240719	172700	168017700	5660	5660	5660	5660	0
96	20240719	172600	168017700	5660	5660	5660	5660	0
97	20240719	172500	168017700	5660	5660	5660	5660	0
98	20240719	172400	168017700	5660	5660	5660	5660	0
99	20240719	172300	168017700	5660	5660	5660	5660	0
100	20240719	172200	168017700	5660	5660	5660	5660	0
101	20240719	172100	168017700	5660	5660	5660	5660	0
102	20240719	172000	168017700	5660	5660	5660	5660	0
103	20240719	171900	168017700	5660	5660	5660	5660	0
104	20240719	171800	168017700	5660	5660	5660	5660	0
105	20240719	171700	168017700	5660	5660	5660	5660	0
106	20240719	171600	168017700	5660	5660	5660	5660	0
107	20240719	171500	168017700	5660	5660	5660	5660	0
108	20240719	171400	168017700	5660	5660	5660	5660	0
109	20240719	171300	168017700	5660	5660	5660	5660	0
110	20240719	171200	168017700	5660	5660	5660	5660	0
111	20240719	171100	168017700	5660	5660	5660	5660	0
112	20240719	171000	168017700	5660	5660	5660	5660	0
113	20240719	170900	168017700	5660	5660	5660	5660	0
114	20240719	170800	168017700	5660	5660	5660	5660	0
115	20240719	170700	168017700	5660	5660	5660	5660	0
116	20240719	170600	168017700	5660	5660	5660	5660	0
117	20240719	170500	168017700	5660	5660	5660	5660	0
118	20240719	170400	168017700	5660	5660	5660	5660	0
119	20240719	170300	168017700	5660	5660	5660	5660	0
120	20240719	170200	168017700	5660	5660	5660	5660	0
121	20240719	170100	168017700	5660	5660	5660	5660	0
122	20240719	170000	168017700	5660	5660	5660	5660	1159
123	20240719	165900	168017700	5660	5660	5660	5660	0
124	20240719	165800	168017700	5660	5660	5660	5660	0
125	20240719	165700	168017700	5660	5660	5660	5660	0
126	20240719	165600	168017700	5660	5660	5660	5660	0
127	20240719	165500	168017700	5660	5660	5660	5660	0
128	20240719	165400	168017700	5660	5660	5660	5660	0
129	20240719	165300	168017700	5660	5660	5660	5660	0
130	20240719	165200	168017700	5660	5660	5660	5660	0
131	20240719	165100	168017700	5660	5660	5660	5660	0
132	20240719	165000	168017700	5660	5660	5660	5660	0
133	20240719	164900	168017700	5660	5660	5660	5660	0
134	20240719	164800	168017700	5660	5660	5660	5660	0
135	20240719	164700	168017700	5660	5660	5660	5660	0
136	20240719	164600	168017700	5660	5660	5660	5660	0
137	20240719	164500	168017700	5660	5660	5660	5660	0
138	20240719	164400	168017700	5660	5660	5660	5660	0
139	20240719	164300	168017700	5660	5660	5660	5660	0
140	20240719	164200	168017700	5660	5660	5660	5660	0
141	20240719	164100	168017700	5660	5660	5660	5660	0
142	20240719	164000	168017700	5660	5660	5660	5660	0
143	20240719	163900	168017700	5660	5660	5660	5660	0
144	20240719	163800	168017700	5660	5660	5660	5660	0
145	20240719	163700	168017700	5660	5660	5660	5660	0
146	20240719	163600	168017700	5660	5660	5660	5660	0
147	20240719	163500	168017700	5660	5660	5660	5660	0
148	20240719	163400	168017700	5660	5660	5660	5660	0
149	20240719	163300	168017700	5660	5660	5660	5660	0
150	20240719	163200	168017700	5660	5660	5660	5660	0
151	20240719	163100	168017700	5660	5660	5660	5660	0
152	20240719	163000	168017700	5660	5660	5660	5660	1159
153	20240719	162900	168017700	5660	5660	5660	5660	0
154	20240719	162800	168017700	5660	5660	5660	5660	0
155	20240719	162700	168017700	5660	5660	5660	5660	0
156	20240719	162600	168017700	5660	5660	5660	5660	0
157	20240719	162500	168017700	5660	5660	5660	5660	0
158	20240719	162400	168017700	5660	5660	5660	5660	0
159	20240719	162300	168017700	5660	5660	5660	5660	0
160	20240719	162200	168017700	5660	5660	5660	5660	0
161	20240719	162100	168017700	5660	5660	5660	5660	0
162	20240719	162000	168017700	5660	5660	5660	5660	0
163	20240719	161900	168017700	5660	5660	5660	5660	0
164	20240719	161800	168017700	5660	5660	5660	5660	0
165	20240719	161700	168017700	5660	5660	5660	5660	0
166	20240719	161600	168017700	5660	5660	5660	5660	0
167	20240719	161500	168017700	5660	5660	5660	5660	0
168	20240719	161400	168017700	5660	5660	5660	5660	0
169	20240719	161300	168017700	5660	5660	5660	5660	0
170	20240719	161200	168017700	5660	5660	5660	5660	0
171	20240719	161100	168017700	5660	5660	5660	5660	0
172	20240719	161000	168017700	5660	5660	5660	5660	0
173	20240719	160900	168017700	5660	5660	5660	5660	0
174	20240719	160800	168017700	5660	5660	5660	5660	0
175	20240719	160700	168017700	5660	5660	5660	5660	0
176	20240719	160600	168017700	5660	5660	5660	5660	0
177	20240719	160500	168017700	5660	5660	5660	5660	0
178	20240719	160400	168017700	5660	5660	5660	5660	0
179	20240719	160300	168017700	5660	5660	5660	5660	0
180	20240719	160200	168017700	5660	5660	5660	5660	0
181	20240719	160100	168017700	5660	5660	5660	5660	0
182	20240719	160000	168017700	5660	5660	5660	5660	1159
183	20240719	155900	168017700	5660	5660	5660	5660	0
184	20240719	155800	168017700	5660	5660	5660	5660	0
185	20240719	155700	168017700	5660	5660	5660	5660	0
186	20240719	155600	168017700	5660	5660	5660	5660	0
187	20240719	155500	168017700	5660	5660	5660	5660	0
188	20240719	155400	168017700	5660	5660	5660	5660	0
189	20240719	155300	168017700	5660	5660	5660	5660	0
190	20240719	155200	168017700	5660	5660	5660	5660	0
191	20240719	155100	168017700	5660	5660	5660	5660	0
192	20240719	155000	168017700	5660	5660	5660	5660	0
193	20240719	154900	168017700	5660	5660	5660	5660	0
194	20240719	154800	168017700	5660	5660	5660	5660	0
195	20240719	154700	168017700	5660	5660	5660	5660	0
196	20240719	154600	168017700	5660	5660	5660	5660	0
197	20240719	154500	168017700	5660	5660	5660	5660	0
198	20240719	154400	168017700	5660	5660	5660	5660	0
199	20240719	154300	168017700	5660	5660	5660	5660	0
200	20240719	154200	168017700	5660	5660	5660	5660	0
201	20240719	154100	168017700	5660	5660	5660	5660	0
202	20240719	154000	168017700	5660	5660	5660	5660	0
203	20240719	153900	168017700	5660	5660	5660	5660	0
204	20240719	153800	168017700	5660	5660	5660	5660	0
205	20240719	153700	168017700	5660	5660	5660	5660	0
206	20240719	153600	168017700	5660	5660	5660	5660	0
207	20240719	153500	168017700	5660	5660	5660	5660	0
208	20240719	153400	168017700	5660	5660	5660	5660	0
209	20240719	153300	168017700	5660	5660	5660	5660	0
210	20240719	153200	168017700	5660	5660	5660	5660	0
211	20240719	153100	168017700	5660	5660	5660	5660	0
212	20240719	153000	168017700	5660	5660	5660	5660	2318
213	20240719	152900	161457760	5610	5610	5610	5610	0
214	20240719	152800	161457760	5610	5610	5610	5610	0
215	20240719	152700	161457760	5610	5610	5610	5610	0
216	20240719	152600	161457760	5610	5610	5610	5610	0
217	20240719	152500	161457760	5610	5610	5610	5610	0
218	20240719	152400	161457760	5610	5610	5610	5610	0
219	20240719	152300	161457760	5610	5610	5610	5610	0
220	20240719	152200	161457760	5610	5610	5610	5610	0
221	20240719	152100	161457760	5610	5610	5610	5610	0
222	20240719	152000	161457760	5610	5610	5610	5610	0
223	20240719	151900	161457760	5610	5620	5620	5610	58
224	20240719	151800	161132240	5640	5640	5640	5640	1
225	20240719	151700	161126600	5620	5650	5650	5620	211
226	20240719	151600	159939700	5660	5660	5660	5660	1
227	20240719	151500	159934040	5660	5660	5660	5660	2
228	20240719	151400	159922720	5660	5660	5660	5660	19
229	20240719	151300	159815180	5670	5670	5670	5670	3
230	20240719	151200	159798170	5670	5670	5670	5670	7
231	20240719	151100	159758480	5670	5670	5670	5670	11
232	20240719	151000	159696110	5670	5670	5670	5670	9
233	20240719	150900	159645080	5670	5670	5670	5670	5
234	20240719	150800	159616730	5670	5650	5670	5650	96
235	20240719	150700	159073730	5650	5650	5650	5650	5
236	20240719	150600	159045480	5650	5650	5650	5650	3
237	20240719	150500	159028530	5650	5650	5650	5650	10
238	20240719	150400	158972030	5650	5650	5650	5640	185
239	20240719	150300	157926840	5650	5650	5650	5650	0
240	20240719	150200	157926840	5650	5650	5650	5650	1
241	20240719	150100	157921190	5650	5650	5650	5650	4
242	20240719	150000	157898590	5640	5640	5640	5640	0
243	20240719	145900	157898590	5640	5640	5640	5640	38
244	20240719	145800	157684270	5640	5620	5640	5620	954
245	20240719	145700	152321810	5610	5610	5610	5610	0
246	20240719	145600	152321810	5610	5610	5610	5610	58
247	20240719	145500	151996430	5590	5630	5630	5590	4940
248	20240719	145400	124304950	5640	5640	5640	5640	0
249	20240719	145300	124304950	5640	5640	5640	5640	0
250	20240719	145200	124304950	5640	5640	5640	5640	3
251	20240719	145100	124288030	5630	5630	5630	5630	0
252	20240719	145000	124288030	5630	5630	5630	5630	0
253	20240719	144900	124288030	5630	5630	5630	5630	0
254	20240719	144800	124288030	5630	5630	5630	5630	0
255	20240719	144700	124288030	5630	5630	5630	5630	0
256	20240719	144600	124288030	5630	5630	5630	5630	0
257	20240719	144500	124288030	5630	5630	5630	5630	0
258	20240719	144400	124288030	5630	5630	5630	5630	0
259	20240719	144300	124288030	5630	5630	5630	5630	0
260	20240719	144200	124288030	5630	5630	5630	5630	0
261	20240719	144100	124288030	5630	5630	5630	5630	0
262	20240719	144000	124288030	5630	5630	5630	5630	0
263	20240719	143900	124288030	5630	5630	5630	5630	0
264	20240719	143800	124288030	5630	5630	5630	5630	0
265	20240719	143700	124288030	5630	5630	5630	5630	56
266	20240719	143600	123972750	5620	5620	5620	5620	0
267	20240719	143500	123972750	5620	5630	5630	5620	3037
268	20240719	143400	106875350	5630	5630	5630	5630	2062
269	20240719	143300	95266290	5630	5630	5630	5630	0
270	20240719	143200	95266290	5630	5630	5630	5630	0
271	20240719	143100	95266290	5630	5630	5650	5630	964
272	20240719	143000	89829020	5630	5630	5630	5630	40
273	20240719	142900	89603820	5630	5630	5630	5630	0
274	20240719	142800	89603820	5630	5630	5630	5630	0
275	20240719	142700	89603820	5630	5630	5630	5630	0
276	20240719	142600	89603820	5630	5630	5630	5630	0
277	20240719	142500	89603820	5630	5630	5630	5630	0
278	20240719	142400	89603820	5630	5630	5630	5630	0
279	20240719	142300	89603820	5630	5630	5630	5630	0
280	20240719	142200	89603820	5630	5630	5630	5630	0
281	20240719	142100	89603820	5630	5630	5630	5630	238
282	20240719	142000	88263880	5620	5620	5620	5620	15
283	20240719	141900	88179580	5620	5620	5620	5620	28
284	20240719	141800	88022220	5620	5620	5620	5620	30
285	20240719	141700	87853620	5620	5620	5620	5620	26
286	20240719	141600	87707500	5620	5620	5620	5620	23
287	20240719	141500	87578240	5620	5620	5630	5620	17
288	20240719	141400	87482680	5630	5630	5630	5630	1
289	20240719	141300	87477050	5630	5630	5630	5630	1
290	20240719	141200	87471420	5640	5620	5640	5620	64
291	20240719	141100	87111720	5650	5660	5660	5620	4140
292	20240719	141000	63793490	5660	5660	5660	5660	6
293	20240719	140900	63759530	5660	5660	5660	5660	0
294	20240719	140800	63759530	5660	5660	5660	5660	3
295	20240719	140700	63742550	5660	5660	5660	5660	0
296	20240719	140600	63742550	5660	5660	5660	5660	3
297	20240719	140500	63725570	5660	5660	5660	5660	5
298	20240719	140400	63697270	5660	5660	5660	5660	3
299	20240719	140300	63680290	5660	5660	5660	5660	6
300	20240719	140200	63646330	5660	5680	5680	5660	2540
301	20240719	140100	49228460	5680	5680	5680	5680	3
302	20240719	140000	49211420	5680	5680	5680	5680	3
303	20240719	135900	49194380	5680	5680	5680	5680	5
304	20240719	135800	49165980	5680	5680	5680	5680	3
305	20240719	135700	49148940	5680	5680	5680	5680	0
306	20240719	135600	49148940	5680	5680	5680	5680	2
307	20240719	135500	49137580	5690	5690	5690	5690	0
308	20240719	135400	49137580	5690	5690	5690	5690	0
309	20240719	135300	49137580	5690	5690	5690	5690	0
310	20240719	135200	49137580	5690	5690	5690	5690	12
311	20240719	135100	49069300	5690	5690	5690	5690	2
312	20240719	135000	49057920	5690	5690	5690	5690	4
313	20240719	134900	49035160	5690	5690	5690	5690	8
314	20240719	134800	48989640	5690	5690	5690	5690	8
315	20240719	134700	48944120	5690	5690	5690	5690	8
316	20240719	134600	48898600	5690	5690	5690	5690	8
317	20240719	134500	48853080	5690	5690	5690	5690	0
318	20240719	134400	48853080	5690	5690	5690	5690	0
319	20240719	134300	48853080	5690	5690	5690	5690	0
320	20240719	134200	48853080	5690	5690	5690	5690	0
321	20240719	134100	48853080	5690	5690	5690	5690	0
322	20240719	134000	48853080	5690	5690	5690	5690	0
323	20240719	133900	48853080	5690	5690	5690	5690	0
324	20240719	133800	48853080	5690	5690	5690	5690	0
325	20240719	133700	48853080	5690	5690	5690	5690	0
326	20240719	133600	48853080	5690	5690	5690	5690	0
327	20240719	133500	48853080	5690	5690	5690	5690	0
328	20240719	133400	48853080	5690	5690	5690	5690	0
329	20240719	133300	48853080	5690	5690	5690	5690	0
330	20240719	133200	48853080	5690	5690	5690	5690	52
331	20240719	133100	48557200	5690	5680	5690	5680	21
332	20240719	133000	48437750	5680	5680	5680	5680	4
333	20240719	132900	48415030	5680	5680	5680	5680	0
334	20240719	132800	48415030	5680	5690	5690	5680	12
335	20240719	132700	48346850	5690	5690	5690	5690	0
336	20240719	132600	48346850	5690	5690	5690	5690	0
337	20240719	132500	48346850	5690	5690	5690	5690	0
338	20240719	132400	48346850	5690	5690	5690	5690	0
339	20240719	132300	48346850	5690	5690	5690	5690	0
340	20240719	132200	48346850	5690	5690	5690	5690	0
341	20240719	132100	48346850	5690	5690	5690	5690	0
342	20240719	132000	48346850	5690	5690	5690	5690	0
343	20240719	131900	48346850	5690	5690	5690	5690	8
344	20240719	131800	48301330	5690	5690	5690	5690	4
345	20240719	131700	48278570	5690	5690	5690	5690	0
346	20240719	131600	48278570	5690	5690	5690	5690	0
347	20240719	131500	48278570	5690	5690	5690	5690	0
348	20240719	131400	48278570	5690	5690	5690	5690	1
349	20240719	131300	48272880	5690	5690	5690	5690	0
350	20240719	131200	48272880	5690	5690	5690	5690	0
351	20240719	131100	48272880	5690	5690	5690	5690	0
352	20240719	131000	48272880	5690	5690	5690	5690	0
353	20240719	130900	48272880	5690	5690	5690	5690	0
354	20240719	130800	48272880	5690	5690	5690	5690	0
355	20240719	130700	48272880	5690	5690	5690	5690	0
356	20240719	130600	48272880	5690	5690	5690	5690	0
357	20240719	130500	48272880	5690	5690	5690	5690	0
358	20240719	130400	48272880	5690	5690	5690	5690	0
359	20240719	130300	48272880	5690	5690	5690	5690	0
360	20240719	130200	48272880	5690	5690	5690	5690	0
361	20240719	130100	48272880	5690	5690	5690	5690	0
362	20240719	130000	48272880	5690	5690	5690	5690	70
363	20240719	125900	47874580	5680	5680	5680	5680	0
364	20240719	125800	47874580	5680	5690	5690	5680	103
365	20240719	125700	47288540	5690	5690	5690	5690	0
366	20240719	125600	47288540	5690	5690	5690	5690	0
367	20240719	125500	47288540	5690	5690	5690	5690	0
368	20240719	125400	47288540	5690	5690	5690	5690	0
369	20240719	125300	47288540	5690	5690	5690	5690	0
370	20240719	125200	47288540	5690	5690	5690	5690	0
371	20240719	125100	47288540	5690	5690	5690	5690	0
372	20240719	125000	47288540	5690	5690	5690	5690	0
373	20240719	124900	47288540	5690	5690	5690	5690	0
374	20240719	124800	47288540	5690	5690	5690	5690	0
375	20240719	124700	47288540	5690	5690	5690	5690	0
376	20240719	124600	47288540	5690	5690	5690	5690	0
377	20240719	124500	47288540	5690	5690	5690	5690	0
378	20240719	124400	47288540	5690	5690	5690	5690	0
379	20240719	124300	47288540	5690	5690	5690	5690	0
380	20240719	124200	47288540	5690	5690	5690	5690	0
381	20240719	124100	47288540	5690	5690	5690	5690	0
382	20240719	124000	47288540	5690	5690	5690	5690	0
383	20240719	123900	47288540	5690	5690	5690	5690	1
384	20240719	123800	47282850	5680	5680	5680	5680	0
385	20240719	123700	47282850	5680	5680	5680	5680	0
386	20240719	123600	47282850	5680	5690	5690	5680	50
387	20240719	123500	46998820	5690	5690	5690	5690	0
388	20240719	123400	46998820	5690	5690	5690	5690	0
389	20240719	123300	46998820	5690	5690	5690	5690	0
390	20240719	123200	46998820	5690	5690	5690	5690	0
391	20240719	123100	46998820	5690	5690	5690	5690	0
392	20240719	123000	46998820	5690	5690	5690	5690	0
393	20240719	122900	46998820	5690	5690	5690	5690	0
394	20240719	122800	46998820	5690	5690	5690	5690	0
395	20240719	122700	46998820	5690	5690	5690	5690	0
396	20240719	122600	46998820	5690	5690	5690	5690	0
397	20240719	122500	46998820	5690	5690	5690	5690	0
398	20240719	122400	46998820	5690	5690	5690	5690	0
399	20240719	122300	46998820	5690	5690	5690	5690	0
400	20240719	122200	46998820	5690	5690	5690	5690	0
401	20240719	122100	46998820	5690	5690	5690	5690	0
402	20240719	122000	46998820	5690	5690	5690	5690	0
403	20240719	121900	46998820	5690	5690	5690	5690	0
404	20240719	121800	46998820	5690	5690	5690	5690	6
405	20240719	121700	46964680	5690	5690	5690	5690	80
406	20240719	121600	46509480	5690	5690	5690	5690	0
407	20240719	121500	46509480	5690	5690	5690	5690	0
408	20240719	121400	46509480	5690	5680	5690	5680	2
409	20240719	121300	46498110	5680	5680	5680	5680	0
410	20240719	121200	46498110	5680	5680	5680	5680	0
411	20240719	121100	46498110	5680	5680	5680	5680	0
412	20240719	121000	46498110	5680	5680	5680	5680	0
413	20240719	120900	46498110	5680	5680	5680	5680	0
414	20240719	120800	46498110	5680	5680	5680	5680	0
415	20240719	120700	46498110	5680	5680	5680	5680	0
416	20240719	120600	46498110	5680	5680	5680	5680	0
417	20240719	120500	46498110	5680	5680	5680	5680	0
418	20240719	120400	46498110	5680	5680	5680	5680	0
419	20240719	120300	46498110	5680	5680	5680	5680	0
420	20240719	120200	46498110	5680	5680	5680	5680	0
421	20240719	120100	46498110	5680	5680	5680	5680	0
422	20240719	120000	46498110	5680	5680	5680	5680	0
423	20240719	115900	46498110	5680	5680	5680	5680	0
424	20240719	115800	46498110	5680	5680	5680	5680	0
425	20240719	115700	46498110	5680	5680	5680	5680	0
426	20240719	115600	46498110	5680	5680	5680	5680	0
427	20240719	115500	46498110	5680	5680	5680	5680	0
428	20240719	115400	46498110	5680	5680	5680	5680	0
429	20240719	115300	46498110	5680	5680	5680	5680	0
430	20240719	115200	46498110	5680	5680	5680	5680	0
431	20240719	115100	46498110	5680	5680	5680	5680	10
432	20240719	115000	46441310	5680	5680	5680	5680	0
433	20240719	114900	46441310	5680	5680	5680	5680	0
434	20240719	114800	46441310	5680	5680	5680	5680	0
435	20240719	114700	46441310	5680	5680	5680	5680	0
436	20240719	114600	46441310	5680	5680	5680	5680	0
437	20240719	114500	46441310	5680	5680	5680	5680	0
438	20240719	114400	46441310	5680	5680	5680	5680	0
439	20240719	114300	46441310	5680	5680	5680	5680	0
440	20240719	114200	46441310	5680	5680	5680	5680	0
441	20240719	114100	46441310	5680	5680	5680	5680	0
442	20240719	114000	46441310	5680	5680	5680	5680	0
443	20240719	113900	46441310	5680	5680	5680	5680	0
444	20240719	113800	46441310	5680	5680	5680	5680	0
445	20240719	113700	46441310	5680	5680	5680	5680	0
446	20240719	113600	46441310	5680	5680	5680	5680	28
447	20240719	113500	46282270	5680	5680	5680	5680	0
448	20240719	113400	46282270	5680	5680	5680	5680	0
449	20240719	113300	46282270	5680	5680	5680	5680	0
450	20240719	113200	46282270	5680	5680	5680	5680	92
451	20240719	113100	45759710	5680	5680	5680	5680	2
452	20240719	113000	45748350	5670	5670	5670	5670	0
453	20240719	112900	45748350	5670	5670	5670	5670	0
454	20240719	112800	45748350	5670	5670	5670	5670	0
455	20240719	112700	45748350	5670	5670	5670	5670	0
456	20240719	112600	45748350	5670	5670	5670	5670	11
457	20240719	112500	45685980	5680	5680	5680	5680	0
458	20240719	112400	45685980	5680	5680	5680	5680	0
459	20240719	112300	45685980	5680	5680	5680	5680	0
460	20240719	112200	45685980	5680	5680	5680	5680	0
461	20240719	112100	45685980	5680	5680	5680	5680	0
462	20240719	112000	45685980	5680	5680	5680	5680	0
463	20240719	111900	45685980	5680	5680	5680	5680	0
464	20240719	111800	45685980	5680	5680	5680	5680	0
465	20240719	111700	45685980	5680	5680	5680	5680	0
466	20240719	111600	45685980	5680	5680	5680	5680	0
467	20240719	111500	45685980	5680	5680	5680	5680	0
468	20240719	111400	45685980	5680	5680	5680	5680	0
469	20240719	111300	45685980	5680	5680	5680	5680	0
470	20240719	111200	45685980	5680	5680	5680	5680	0
471	20240719	111100	45685980	5680	5680	5680	5680	0
472	20240719	111000	45685980	5680	5680	5680	5680	0
473	20240719	110900	45685980	5680	5680	5680	5680	0
474	20240719	110800	45685980	5680	5680	5680	5680	57
475	20240719	110700	45362220	5670	5670	5670	5670	0
476	20240719	110600	45362220	5670	5670	5670	5670	0
477	20240719	110500	45362220	5670	5670	5670	5670	2
478	20240719	110400	45350880	5670	5670	5670	5670	0
479	20240719	110300	45350880	5670	5670	5670	5670	0
480	20240719	110200	45350880	5670	5670	5670	5670	10
481	20240719	110100	45294180	5670	5670	5670	5670	0
482	20240719	110000	45294180	5670	5670	5670	5670	0
483	20240719	105900	45294180	5670	5670	5670	5670	0
484	20240719	105800	45294180	5670	5670	5670	5670	0
485	20240719	105700	45294180	5670	5670	5670	5670	0
486	20240719	105600	45294180	5670	5670	5670	5670	10
487	20240719	105500	45237480	5680	5680	5680	5680	0
488	20240719	105400	45237480	5680	5670	5680	5670	3
489	20240719	105300	45220460	5670	5670	5670	5670	11
490	20240719	105200	45158090	5670	5670	5670	5670	0
491	20240719	105100	45158090	5670	5670	5670	5670	13
492	20240719	105000	45084380	5680	5680	5680	5680	10
493	20240719	104900	45027580	5680	5680	5680	5680	2
494	20240719	104800	45016220	5670	5670	5670	5670	0
495	20240719	104700	45016220	5670	5670	5670	5670	0
496	20240719	104600	45016220	5670	5670	5670	5670	0
497	20240719	104500	45016220	5670	5670	5670	5670	0
498	20240719	104400	45016220	5670	5670	5670	5670	2
499	20240719	104300	45004880	5680	5680	5680	5680	0
500	20240719	104200	45004880	5680	5680	5680	5680	0
501	20240719	104100	45004880	5680	5680	5680	5680	0
502	20240719	104000	45004880	5680	5680	5680	5680	0
503	20240719	103900	45004880	5680	5680	5680	5680	0
504	20240719	103800	45004880	5680	5680	5680	5680	0
505	20240719	103700	45004880	5680	5680	5680	5680	0
506	20240719	103600	45004880	5680	5680	5680	5680	0
507	20240719	103500	45004880	5680	5670	5680	5670	48
508	20240719	103400	44732340	5670	5670	5670	5670	0
509	20240719	103300	44732340	5670	5670	5670	5670	0
510	20240719	103200	44732340	5670	5670	5670	5670	10
511	20240719	103100	44675640	5670	5670	5670	5670	2
512	20240719	103000	44664300	5670	5670	5670	5670	0
513	20240719	102900	44664300	5670	5670	5670	5670	0
514	20240719	102800	44664300	5670	5670	5670	5670	0
515	20240719	102700	44664300	5670	5670	5670	5670	12
516	20240719	102600	44596260	5670	5670	5670	5670	0
517	20240719	102500	44596260	5670	5670	5670	5670	0
518	20240719	102400	44596260	5670	5670	5670	5670	0
519	20240719	102300	44596260	5670	5670	5670	5670	2
520	20240719	102200	44584920	5670	5670	5670	5670	0
521	20240719	102100	44584920	5670	5670	5670	5670	0
522	20240719	102000	44584920	5670	5670	5670	5670	49
523	20240719	101900	44307090	5670	5670	5670	5670	2
524	20240719	101800	44295750	5670	5670	5670	5670	9
525	20240719	101700	44244720	5670	5670	5670	5670	10
526	20240719	101600	44188020	5680	5680	5680	5680	0
527	20240719	101500	44188020	5680	5680	5680	5680	0
528	20240719	101400	44188020	5680	5680	5680	5680	0
529	20240719	101300	44188020	5680	5680	5680	5680	1
530	20240719	101200	44182340	5680	5680	5680	5680	2
531	20240719	101100	44170980	5680	5680	5680	5680	0
532	20240719	101000	44170980	5680	5680	5680	5680	1
533	20240719	100900	44165300	5680	5680	5680	5680	41
534	20240719	100800	43932420	5670	5670	5670	5670	14
535	20240719	100700	43853040	5670	5670	5670	5670	0
536	20240719	100600	43853040	5670	5670	5670	5670	0
537	20240719	100500	43853040	5670	5670	5670	5670	14
538	20240719	100400	43773660	5670	5670	5670	5670	0
539	20240719	100300	43773660	5670	5670	5670	5670	0
540	20240719	100200	43773660	5670	5670	5670	5670	0
541	20240719	100100	43773660	5670	5670	5670	5670	0
542	20240719	100000	43773660	5670	5670	5670	5670	0
543	20240719	095900	43773660	5670	5670	5670	5670	0
544	20240719	095800	43773660	5670	5670	5670	5670	0
545	20240719	095700	43773660	5670	5670	5670	5670	0
546	20240719	095600	43773660	5670	5670	5670	5670	0
547	20240719	095500	43773660	5670	5670	5670	5670	0
548	20240719	095400	43773660	5670	5660	5670	5660	4288
549	20240719	095300	19475690	5650	5650	5650	5650	0
550	20240719	095200	19475690	5650	5650	5650	5650	0
551	20240719	095100	19475690	5650	5650	5650	5650	0
552	20240719	095000	19475690	5650	5650	5650	5650	14
553	20240719	094900	19396590	5650	5650	5650	5650	0
554	20240719	094800	19396590	5650	5650	5650	5650	14
555	20240719	094700	19317490	5650	5650	5650	5650	14
556	20240719	094600	19238390	5650	5650	5650	5650	0
557	20240719	094500	19238390	5650	5660	5660	5650	14
558	20240719	094400	19159190	5670	5670	5670	5670	0
559	20240719	094300	19159190	5670	5670	5670	5670	4
560	20240719	094200	19136510	5670	5670	5670	5670	0
561	20240719	094100	19136510	5670	5670	5670	5670	0
562	20240719	094000	19136510	5670	5670	5670	5670	0
563	20240719	093900	19136510	5670	5670	5670	5670	0
564	20240719	093800	19136510	5670	5670	5670	5670	0
565	20240719	093700	19136510	5670	5670	5670	5670	125
566	20240719	093600	18427760	5680	5700	5700	5680	3090
567	20240719	093500	868300	5720	5720	5720	5720	0
568	20240719	093400	868300	5720	5720	5720	5720	0
569	20240719	093300	868300	5720	5720	5720	5720	0
570	20240719	093200	868300	5720	5720	5720	5720	1
571	20240719	093100	862580	5700	5700	5700	5700	0
572	20240719	093000	862580	5700	5700	5700	5700	0
573	20240719	092900	862580	5700	5700	5700	5700	0
574	20240719	092800	862580	5700	5700	5700	5700	0
575	20240719	092700	862580	5700	5700	5700	5700	0
576	20240719	092600	862580	5700	5700	5700	5700	0
577	20240719	092500	862580	5700	5700	5700	5700	29
578	20240719	092400	697280	5700	5700	5700	5700	0
579	20240719	092300	697280	5700	5700	5700	5700	0
580	20240719	092200	697280	5700	5700	5700	5700	0
581	20240719	092100	697280	5700	5700	5700	5700	0
582	20240719	092000	697280	5700	5700	5700	5700	1
583	20240719	091900	691580	5710	5710	5710	5710	0
584	20240719	091800	691580	5710	5710	5710	5710	0
585	20240719	091700	691580	5710	5710	5710	5710	0
586	20240719	091600	691580	5710	5710	5710	5710	0
587	20240719	091500	691580	5710	5710	5710	5710	46
588	20240719	091400	428920	5700	5700	5700	5700	0
589	20240719	091300	428920	5700	5700	5700	5700	0
590	20240719	091200	428920	5700	5700	5700	5700	1
591	20240719	091100	423220	5700	5700	5700	5700	0
592	20240719	091000	423220	5700	5700	5700	5700	0
593	20240719	090900	423220	5700	5700	5700	5700	0
594	20240719	090800	423220	5700	5700	5700	5700	0
595	20240719	090700	423220	5700	5700	5700	5700	0
596	20240719	090600	423220	5700	5700	5700	5700	0
597	20240719	090500	423220	5700	5700	5700	5700	0
598	20240719	090400	423220	5700	5700	5700	5700	0
599	20240719	090300	423220	5700	5700	5700	5700	0
600	20240719	090200	423220	5700	5700	5700	5700	0
601	20240719	090100	423220	5700	5700	5700	5700	2
602	20240719	090000	411820	5710	5720	5720	5710	72