KissMeData/016710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	95385770	8650	8650	8650	8650	613
3	20240719	185900	95385770	8650	8650	8650	8650	0
4	20240719	185800	95385770	8650	8650	8650	8650	0
5	20240719	185700	95385770	8650	8650	8650	8650	0
6	20240719	185600	95385770	8650	8650	8650	8650	0
7	20240719	185500	95385770	8650	8650	8650	8650	0
8	20240719	185400	95385770	8650	8650	8650	8650	0
9	20240719	185300	95385770	8650	8650	8650	8650	0
10	20240719	185200	95385770	8650	8650	8650	8650	0
11	20240719	185100	95385770	8650	8650	8650	8650	0
12	20240719	185000	95385770	8650	8650	8650	8650	0
13	20240719	184900	95385770	8650	8650	8650	8650	0
14	20240719	184800	95385770	8650	8650	8650	8650	0
15	20240719	184700	95385770	8650	8650	8650	8650	0
16	20240719	184600	95385770	8650	8650	8650	8650	0
17	20240719	184500	95385770	8650	8650	8650	8650	0
18	20240719	184400	95385770	8650	8650	8650	8650	0
19	20240719	184300	95385770	8650	8650	8650	8650	0
20	20240719	184200	95385770	8650	8650	8650	8650	0
21	20240719	184100	95385770	8650	8650	8650	8650	0
22	20240719	184000	95385770	8650	8650	8650	8650	0
23	20240719	183900	95385770	8650	8650	8650	8650	0
24	20240719	183800	95385770	8650	8650	8650	8650	0
25	20240719	183700	95385770	8650	8650	8650	8650	0
26	20240719	183600	95385770	8650	8650	8650	8650	0
27	20240719	183500	95385770	8650	8650	8650	8650	0
28	20240719	183400	95385770	8650	8650	8650	8650	0
29	20240719	183300	95385770	8650	8650	8650	8650	0
30	20240719	183200	95385770	8650	8650	8650	8650	0
31	20240719	183100	95385770	8650	8650	8650	8650	0
32	20240719	183000	95385770	8650	8650	8650	8650	613
33	20240719	182900	95385770	8650	8650	8650	8650	0
34	20240719	182800	95385770	8650	8650	8650	8650	0
35	20240719	182700	95385770	8650	8650	8650	8650	0
36	20240719	182600	95385770	8650	8650	8650	8650	0
37	20240719	182500	95385770	8650	8650	8650	8650	0
38	20240719	182400	95385770	8650	8650	8650	8650	0
39	20240719	182300	95385770	8650	8650	8650	8650	0
40	20240719	182200	95385770	8650	8650	8650	8650	0
41	20240719	182100	95385770	8650	8650	8650	8650	0
42	20240719	182000	95385770	8650	8650	8650	8650	0
43	20240719	181900	95385770	8650	8650	8650	8650	0
44	20240719	181800	95385770	8650	8650	8650	8650	0
45	20240719	181700	95385770	8650	8650	8650	8650	0
46	20240719	181600	95385770	8650	8650	8650	8650	0
47	20240719	181500	95385770	8650	8650	8650	8650	0
48	20240719	181400	95385770	8650	8650	8650	8650	0
49	20240719	181300	95385770	8650	8650	8650	8650	0
50	20240719	181200	95385770	8650	8650	8650	8650	0
51	20240719	181100	95385770	8650	8650	8650	8650	0
52	20240719	181000	95385770	8650	8650	8650	8650	0
53	20240719	180900	95385770	8650	8650	8650	8650	0
54	20240719	180800	95385770	8650	8650	8650	8650	0
55	20240719	180700	95385770	8650	8650	8650	8650	0
56	20240719	180600	95385770	8650	8650	8650	8650	0
57	20240719	180500	95385770	8650	8650	8650	8650	0
58	20240719	180400	95385770	8650	8650	8650	8650	0
59	20240719	180300	95385770	8650	8650	8650	8650	0
60	20240719	180200	95385770	8650	8650	8650	8650	0
61	20240719	180100	95385770	8650	8650	8650	8650	0
62	20240719	180000	95385770	8650	8650	8650	8650	613
63	20240719	175900	95385770	8650	8650	8650	8650	0
64	20240719	175800	95385770	8650	8650	8650	8650	0
65	20240719	175700	95385770	8650	8650	8650	8650	0
66	20240719	175600	95385770	8650	8650	8650	8650	0
67	20240719	175500	95385770	8650	8650	8650	8650	0
68	20240719	175400	95385770	8650	8650	8650	8650	0
69	20240719	175300	95385770	8650	8650	8650	8650	0
70	20240719	175200	95385770	8650	8650	8650	8650	0
71	20240719	175100	95385770	8650	8650	8650	8650	0
72	20240719	175000	95385770	8650	8650	8650	8650	0
73	20240719	174900	95385770	8650	8650	8650	8650	0
74	20240719	174800	95385770	8650	8650	8650	8650	0
75	20240719	174700	95385770	8650	8650	8650	8650	0
76	20240719	174600	95385770	8650	8650	8650	8650	0
77	20240719	174500	95385770	8650	8650	8650	8650	0
78	20240719	174400	95385770	8650	8650	8650	8650	0
79	20240719	174300	95385770	8650	8650	8650	8650	0
80	20240719	174200	95385770	8650	8650	8650	8650	0
81	20240719	174100	95385770	8650	8650	8650	8650	0
82	20240719	174000	95385770	8650	8650	8650	8650	0
83	20240719	173900	95385770	8650	8650	8650	8650	0
84	20240719	173800	95385770	8650	8650	8650	8650	0
85	20240719	173700	95385770	8650	8650	8650	8650	0
86	20240719	173600	95385770	8650	8650	8650	8650	0
87	20240719	173500	95385770	8650	8650	8650	8650	0
88	20240719	173400	95385770	8650	8650	8650	8650	0
89	20240719	173300	95385770	8650	8650	8650	8650	0
90	20240719	173200	95385770	8650	8650	8650	8650	0
91	20240719	173100	95385770	8650	8650	8650	8650	0
92	20240719	173000	95385770	8650	8650	8650	8650	613
93	20240719	172900	95385770	8650	8650	8650	8650	0
94	20240719	172800	95385770	8650	8650	8650	8650	0
95	20240719	172700	95385770	8650	8650	8650	8650	0
96	20240719	172600	95385770	8650	8650	8650	8650	0
97	20240719	172500	95385770	8650	8650	8650	8650	0
98	20240719	172400	95385770	8650	8650	8650	8650	0
99	20240719	172300	95385770	8650	8650	8650	8650	0
100	20240719	172200	95385770	8650	8650	8650	8650	0
101	20240719	172100	95385770	8650	8650	8650	8650	0
102	20240719	172000	95385770	8650	8650	8650	8650	0
103	20240719	171900	95385770	8650	8650	8650	8650	0
104	20240719	171800	95385770	8650	8650	8650	8650	0
105	20240719	171700	95385770	8650	8650	8650	8650	0
106	20240719	171600	95385770	8650	8650	8650	8650	0
107	20240719	171500	95385770	8650	8650	8650	8650	0
108	20240719	171400	95385770	8650	8650	8650	8650	0
109	20240719	171300	95385770	8650	8650	8650	8650	0
110	20240719	171200	95385770	8650	8650	8650	8650	0
111	20240719	171100	95385770	8650	8650	8650	8650	0
112	20240719	171000	95385770	8650	8650	8650	8650	0
113	20240719	170900	95385770	8650	8650	8650	8650	0
114	20240719	170800	95385770	8650	8650	8650	8650	0
115	20240719	170700	95385770	8650	8650	8650	8650	0
116	20240719	170600	95385770	8650	8650	8650	8650	0
117	20240719	170500	95385770	8650	8650	8650	8650	0
118	20240719	170400	95385770	8650	8650	8650	8650	0
119	20240719	170300	95385770	8650	8650	8650	8650	0
120	20240719	170200	95385770	8650	8650	8650	8650	0
121	20240719	170100	95385770	8650	8650	8650	8650	0
122	20240719	170000	95385770	8650	8650	8650	8650	613
123	20240719	165900	95385770	8650	8650	8650	8650	0
124	20240719	165800	95385770	8650	8650	8650	8650	0
125	20240719	165700	95385770	8650	8650	8650	8650	0
126	20240719	165600	95385770	8650	8650	8650	8650	0
127	20240719	165500	95385770	8650	8650	8650	8650	0
128	20240719	165400	95385770	8650	8650	8650	8650	0
129	20240719	165300	95385770	8650	8650	8650	8650	0
130	20240719	165200	95385770	8650	8650	8650	8650	0
131	20240719	165100	95385770	8650	8650	8650	8650	0
132	20240719	165000	95385770	8650	8650	8650	8650	0
133	20240719	164900	95385770	8650	8650	8650	8650	0
134	20240719	164800	95385770	8650	8650	8650	8650	0
135	20240719	164700	95385770	8650	8650	8650	8650	0
136	20240719	164600	95385770	8650	8650	8650	8650	0
137	20240719	164500	95385770	8650	8650	8650	8650	0
138	20240719	164400	95385770	8650	8650	8650	8650	0
139	20240719	164300	95385770	8650	8650	8650	8650	0
140	20240719	164200	95385770	8650	8650	8650	8650	0
141	20240719	164100	95385770	8650	8650	8650	8650	0
142	20240719	164000	95385770	8650	8650	8650	8650	0
143	20240719	163900	95385770	8650	8650	8650	8650	0
144	20240719	163800	95385770	8650	8650	8650	8650	0
145	20240719	163700	95385770	8650	8650	8650	8650	0
146	20240719	163600	95385770	8650	8650	8650	8650	0
147	20240719	163500	95385770	8650	8650	8650	8650	0
148	20240719	163400	95385770	8650	8650	8650	8650	0
149	20240719	163300	95385770	8650	8650	8650	8650	0
150	20240719	163200	95385770	8650	8650	8650	8650	0
151	20240719	163100	95385770	8650	8650	8650	8650	0
152	20240719	163000	95385770	8650	8650	8650	8650	613
153	20240719	162900	95385770	8650	8650	8650	8650	0
154	20240719	162800	95385770	8650	8650	8650	8650	0
155	20240719	162700	95385770	8650	8650	8650	8650	0
156	20240719	162600	95385770	8650	8650	8650	8650	0
157	20240719	162500	95385770	8650	8650	8650	8650	0
158	20240719	162400	95385770	8650	8650	8650	8650	0
159	20240719	162300	95385770	8650	8650	8650	8650	0
160	20240719	162200	95385770	8650	8650	8650	8650	0
161	20240719	162100	95385770	8650	8650	8650	8650	0
162	20240719	162000	95385770	8650	8650	8650	8650	0
163	20240719	161900	95385770	8650	8650	8650	8650	0
164	20240719	161800	95385770	8650	8650	8650	8650	0
165	20240719	161700	95385770	8650	8650	8650	8650	0
166	20240719	161600	95385770	8650	8650	8650	8650	0
167	20240719	161500	95385770	8650	8650	8650	8650	0
168	20240719	161400	95385770	8650	8650	8650	8650	0
169	20240719	161300	95385770	8650	8650	8650	8650	0
170	20240719	161200	95385770	8650	8650	8650	8650	0
171	20240719	161100	95385770	8650	8650	8650	8650	0
172	20240719	161000	95385770	8650	8650	8650	8650	0
173	20240719	160900	95385770	8650	8650	8650	8650	0
174	20240719	160800	95385770	8650	8650	8650	8650	0
175	20240719	160700	95385770	8650	8650	8650	8650	0
176	20240719	160600	95385770	8650	8650	8650	8650	0
177	20240719	160500	95385770	8650	8650	8650	8650	0
178	20240719	160400	95385770	8650	8650	8650	8650	0
179	20240719	160300	95385770	8650	8650	8650	8650	0
180	20240719	160200	95385770	8650	8650	8650	8650	0
181	20240719	160100	95385770	8650	8650	8650	8650	0
182	20240719	160000	95385770	8650	8650	8650	8650	613
183	20240719	155900	95385770	8650	8650	8650	8650	0
184	20240719	155800	95385770	8650	8650	8650	8650	0
185	20240719	155700	95385770	8650	8650	8650	8650	0
186	20240719	155600	95385770	8650	8650	8650	8650	0
187	20240719	155500	95385770	8650	8650	8650	8650	0
188	20240719	155400	95385770	8650	8650	8650	8650	0
189	20240719	155300	95385770	8650	8650	8650	8650	0
190	20240719	155200	95385770	8650	8650	8650	8650	0
191	20240719	155100	95385770	8650	8650	8650	8650	0
192	20240719	155000	95385770	8650	8650	8650	8650	0
193	20240719	154900	95385770	8650	8650	8650	8650	0
194	20240719	154800	95385770	8650	8650	8650	8650	0
195	20240719	154700	95385770	8650	8650	8650	8650	0
196	20240719	154600	95385770	8650	8650	8650	8650	0
197	20240719	154500	95385770	8650	8650	8650	8650	0
198	20240719	154400	95385770	8650	8650	8650	8650	0
199	20240719	154300	95385770	8650	8650	8650	8650	0
200	20240719	154200	95385770	8650	8650	8650	8650	0
201	20240719	154100	95385770	8650	8650	8650	8650	0
202	20240719	154000	95385770	8650	8650	8650	8650	0
203	20240719	153900	95385770	8650	8650	8650	8650	0
204	20240719	153800	95385770	8650	8650	8650	8650	0
205	20240719	153700	95385770	8650	8650	8650	8650	0
206	20240719	153600	95385770	8650	8650	8650	8650	0
207	20240719	153500	95385770	8650	8650	8650	8650	0
208	20240719	153400	95385770	8650	8650	8650	8650	0
209	20240719	153300	95385770	8650	8650	8650	8650	0
210	20240719	153200	95385770	8650	8650	8650	8650	0
211	20240719	153100	95385770	8650	8650	8650	8650	0
212	20240719	153000	95385770	8650	8650	8650	8650	1226
213	20240719	152900	90083320	8670	8670	8670	8670	0
214	20240719	152800	90083320	8670	8670	8670	8670	0
215	20240719	152700	90083320	8670	8670	8670	8670	0
216	20240719	152600	90083320	8670	8670	8670	8670	0
217	20240719	152500	90083320	8670	8670	8670	8670	0
218	20240719	152400	90083320	8670	8670	8670	8670	0
219	20240719	152300	90083320	8670	8670	8670	8670	0
220	20240719	152200	90083320	8670	8670	8670	8670	0
221	20240719	152100	90083320	8670	8670	8670	8670	0
222	20240719	152000	90083320	8670	8670	8670	8670	0
223	20240719	151900	90083320	8670	8680	8680	8670	25
224	20240719	151800	89866480	8680	8680	8680	8680	0
225	20240719	151700	89866480	8680	8680	8680	8680	9
226	20240719	151600	89788360	8680	8680	8680	8680	2
227	20240719	151500	89771000	8670	8670	8670	8670	0
228	20240719	151400	89771000	8670	8670	8670	8670	0
229	20240719	151300	89771000	8670	8670	8670	8670	0
230	20240719	151200	89771000	8670	8680	8690	8670	11
231	20240719	151100	89675500	8690	8690	8690	8690	10
232	20240719	151000	89588600	8690	8690	8690	8690	0
233	20240719	150900	89588600	8690	8690	8690	8690	0
234	20240719	150800	89588600	8690	8690	8690	8690	0
235	20240719	150700	89588600	8690	8690	8690	8690	0
236	20240719	150600	89588600	8690	8690	8690	8690	0
237	20240719	150500	89588600	8690	8690	8690	8690	1
238	20240719	150400	89579910	8680	8680	8680	8680	0
239	20240719	150300	89579910	8680	8680	8680	8680	0
240	20240719	150200	89579910	8680	8680	8680	8680	40
241	20240719	150100	89232710	8680	8680	8680	8680	100
242	20240719	150000	88364710	8680	8680	8680	8680	0
243	20240719	145900	88364710	8680	8680	8680	8680	0
244	20240719	145800	88364710	8680	8680	8680	8680	0
245	20240719	145700	88364710	8680	8680	8680	8680	0
246	20240719	145600	88364710	8680	8680	8680	8680	2
247	20240719	145500	88347350	8670	8670	8670	8670	0
248	20240719	145400	88347350	8670	8670	8670	8670	131
249	20240719	145300	87211580	8670	8670	8670	8670	100
250	20240719	145200	86344580	8660	8660	8660	8660	0
251	20240719	145100	86344580	8660	8660	8660	8660	0
252	20240719	145000	86344580	8660	8660	8660	8660	166
253	20240719	144900	84907020	8670	8670	8670	8670	10
254	20240719	144800	84820320	8660	8660	8660	8660	0
255	20240719	144700	84820320	8660	8660	8660	8660	152
256	20240719	144600	83504000	8660	8660	8660	8660	18
257	20240719	144500	83348120	8660	8670	8670	8660	351
258	20240719	144400	80308250	8670	8670	8670	8670	0
259	20240719	144300	80308250	8670	8670	8670	8670	0
260	20240719	144200	80308250	8670	8670	8670	8670	0
261	20240719	144100	80308250	8670	8670	8670	8670	0
262	20240719	144000	80308250	8670	8670	8670	8670	29
263	20240719	143900	80056820	8660	8660	8660	8660	1
264	20240719	143800	80048160	8670	8670	8670	8670	1
265	20240719	143700	80039490	8670	8670	8670	8670	0
266	20240719	143600	80039490	8670	8670	8670	8670	0
267	20240719	143500	80039490	8670	8670	8670	8670	0
268	20240719	143400	80039490	8670	8670	8670	8670	10
269	20240719	143300	79952790	8670	8670	8670	8670	0
270	20240719	143200	79952790	8670	8670	8670	8670	0
271	20240719	143100	79952790	8670	8670	8670	8670	0
272	20240719	143000	79952790	8670	8670	8670	8670	0
273	20240719	142900	79952790	8670	8670	8670	8670	0
274	20240719	142800	79952790	8670	8670	8670	8670	0
275	20240719	142700	79952790	8670	8670	8670	8670	0
276	20240719	142600	79952790	8670	8670	8670	8670	0
277	20240719	142500	79952790	8670	8670	8670	8670	2
278	20240719	142400	79935450	8670	8670	8670	8670	267
279	20240719	142300	77620560	8670	8670	8670	8670	0
280	20240719	142200	77620560	8670	8670	8670	8670	109
281	20240719	142100	76675530	8670	8670	8670	8670	15
282	20240719	142000	76545480	8660	8660	8660	8660	0
283	20240719	141900	76545480	8660	8660	8660	8660	0
284	20240719	141800	76545480	8660	8660	8660	8660	0
285	20240719	141700	76545480	8660	8660	8660	8660	0
286	20240719	141600	76545480	8660	8660	8660	8660	0
287	20240719	141500	76545480	8660	8660	8660	8660	0
288	20240719	141400	76545480	8660	8660	8660	8660	0
289	20240719	141300	76545480	8660	8660	8660	8660	0
290	20240719	141200	76545480	8660	8660	8660	8660	0
291	20240719	141100	76545480	8660	8660	8660	8660	0
292	20240719	141000	76545480	8660	8660	8660	8660	0
293	20240719	140900	76545480	8660	8660	8660	8660	0
294	20240719	140800	76545480	8660	8660	8660	8660	0
295	20240719	140700	76545480	8660	8660	8660	8660	273
296	20240719	140600	74181300	8670	8670	8670	8670	1
297	20240719	140500	74172630	8670	8660	8670	8660	64
298	20240719	140400	73617790	8660	8660	8660	8660	0
299	20240719	140300	73617790	8660	8660	8660	8660	21
300	20240719	140200	73435930	8660	8660	8660	8660	10
301	20240719	140100	73349330	8670	8670	8670	8670	0
302	20240719	140000	73349330	8670	8670	8670	8670	0
303	20240719	135900	73349330	8670	8670	8670	8670	0
304	20240719	135800	73349330	8670	8670	8670	8670	2
305	20240719	135700	73331990	8670	8670	8670	8670	0
306	20240719	135600	73331990	8670	8670	8670	8670	0
307	20240719	135500	73331990	8670	8670	8670	8670	0
308	20240719	135400	73331990	8670	8670	8670	8670	0
309	20240719	135300	73331990	8670	8670	8670	8670	5
310	20240719	135200	73288640	8660	8660	8660	8660	0
311	20240719	135100	73288640	8660	8660	8660	8660	0
312	20240719	135000	73288640	8660	8660	8660	8660	0
313	20240719	134900	73288640	8660	8660	8660	8660	0
314	20240719	134800	73288640	8660	8660	8660	8660	50
315	20240719	134700	72855640	8660	8660	8660	8660	0
316	20240719	134600	72855640	8660	8660	8660	8660	0
317	20240719	134500	72855640	8660	8660	8660	8660	0
318	20240719	134400	72855640	8660	8660	8660	8660	0
319	20240719	134300	72855640	8660	8660	8660	8660	309
320	20240719	134200	70179700	8660	8660	8660	8660	5
321	20240719	134100	70136400	8660	8660	8660	8660	1
322	20240719	134000	70127740	8660	8660	8660	8660	1
323	20240719	133900	70119080	8660	8660	8660	8660	98
324	20240719	133800	69270400	8660	8660	8660	8660	53
325	20240719	133700	68811420	8660	8660	8660	8660	0
326	20240719	133600	68811420	8660	8660	8660	8660	30
327	20240719	133500	68551620	8660	8660	8660	8660	23
328	20240719	133400	68352440	8660	8660	8660	8660	390
329	20240719	133300	64975040	8660	8660	8660	8660	0
330	20240719	133200	64975040	8660	8660	8660	8660	0
331	20240719	133100	64975040	8660	8660	8660	8660	0
332	20240719	133000	64975040	8660	8660	8660	8660	0
333	20240719	132900	64975040	8660	8660	8660	8660	0
334	20240719	132800	64975040	8660	8660	8660	8660	0
335	20240719	132700	64975040	8660	8660	8660	8660	19
336	20240719	132600	64810500	8670	8670	8670	8670	58
337	20240719	132500	64307640	8670	8670	8670	8670	0
338	20240719	132400	64307640	8670	8670	8670	8670	1
339	20240719	132300	64298970	8670	8670	8670	8670	0
340	20240719	132200	64298970	8670	8670	8670	8670	10
341	20240719	132100	64212270	8670	8670	8670	8670	0
342	20240719	132000	64212270	8670	8670	8670	8670	0
343	20240719	131900	64212270	8670	8670	8670	8670	0
344	20240719	131800	64212270	8670	8670	8670	8670	0
345	20240719	131700	64212270	8670	8670	8670	8670	0
346	20240719	131600	64212270	8670	8670	8670	8670	0
347	20240719	131500	64212270	8670	8670	8670	8670	0
348	20240719	131400	64212270	8670	8670	8670	8670	0
349	20240719	131300	64212270	8670	8670	8670	8670	1
350	20240719	131200	64203600	8670	8670	8670	8670	1
351	20240719	131100	64194930	8660	8660	8660	8660	59
352	20240719	131000	63683990	8660	8660	8660	8660	0
353	20240719	130900	63683990	8660	8660	8660	8660	4
354	20240719	130800	63649350	8670	8670	8670	8670	0
355	20240719	130700	63649350	8670	8670	8670	8670	0
356	20240719	130600	63649350	8670	8670	8670	8670	5
357	20240719	130500	63606000	8660	8660	8660	8660	127
358	20240719	130400	62506180	8660	8660	8660	8660	38
359	20240719	130300	62177100	8660	8660	8660	8660	0
360	20240719	130200	62177100	8660	8660	8660	8660	0
361	20240719	130100	62177100	8660	8660	8660	8660	0
362	20240719	130000	62177100	8660	8660	8660	8660	0
363	20240719	125900	62177100	8660	8660	8660	8660	0
364	20240719	125800	62177100	8660	8660	8660	8660	0
365	20240719	125700	62177100	8660	8660	8660	8660	0
366	20240719	125600	62177100	8660	8660	8660	8660	0
367	20240719	125500	62177100	8660	8660	8660	8660	0
368	20240719	125400	62177100	8660	8660	8660	8660	0
369	20240719	125300	62177100	8660	8660	8660	8660	0
370	20240719	125200	62177100	8660	8660	8660	8660	141
371	20240719	125100	60956040	8660	8660	8660	8660	0
372	20240719	125000	60956040	8660	8660	8660	8660	0
373	20240719	124900	60956040	8660	8670	8670	8660	461
374	20240719	124800	56962900	8670	8670	8670	8670	20
375	20240719	124700	56789500	8660	8660	8660	8660	0
376	20240719	124600	56789500	8660	8660	8660	8660	0
377	20240719	124500	56789500	8660	8660	8660	8660	0
378	20240719	124400	56789500	8660	8660	8660	8660	0
379	20240719	124300	56789500	8660	8660	8660	8660	0
380	20240719	124200	56789500	8660	8660	8660	8660	0
381	20240719	124100	56789500	8660	8660	8660	8660	0
382	20240719	124000	56789500	8660	8660	8660	8660	0
383	20240719	123900	56789500	8660	8660	8660	8660	0
384	20240719	123800	56789500	8660	8660	8660	8660	0
385	20240719	123700	56789500	8660	8660	8660	8660	21
386	20240719	123600	56607640	8660	8660	8660	8660	0
387	20240719	123500	56607640	8660	8660	8660	8660	0
388	20240719	123400	56607640	8660	8660	8660	8660	0
389	20240719	123300	56607640	8660	8660	8660	8660	0
390	20240719	123200	56607640	8660	8660	8660	8660	104
391	20240719	123100	55707000	8660	8660	8660	8660	0
392	20240719	123000	55707000	8660	8660	8660	8660	0
393	20240719	122900	55707000	8660	8660	8660	8660	0
394	20240719	122800	55707000	8660	8660	8660	8660	50
395	20240719	122700	55274000	8660	8660	8660	8660	0
396	20240719	122600	55274000	8660	8660	8660	8660	0
397	20240719	122500	55274000	8660	8660	8660	8660	0
398	20240719	122400	55274000	8660	8660	8660	8660	1
399	20240719	122300	55265340	8670	8670	8670	8670	0
400	20240719	122200	55265340	8670	8670	8670	8670	0
401	20240719	122100	55265340	8670	8670	8670	8670	0
402	20240719	122000	55265340	8670	8670	8670	8670	2
403	20240719	121900	55248000	8670	8670	8670	8670	100
404	20240719	121800	54381000	8660	8660	8660	8660	0
405	20240719	121700	54381000	8660	8660	8660	8660	225
406	20240719	121600	52432500	8670	8670	8670	8670	0
407	20240719	121500	52432500	8670	8670	8670	8670	0
408	20240719	121400	52432500	8670	8670	8670	8670	0
409	20240719	121300	52432500	8670	8670	8670	8670	0
410	20240719	121200	52432500	8670	8670	8670	8670	0
411	20240719	121100	52432500	8670	8670	8670	8670	0
412	20240719	121000	52432500	8670	8670	8670	8670	10
413	20240719	120900	52345800	8680	8680	8680	8680	0
414	20240719	120800	52345800	8680	8680	8680	8680	0
415	20240719	120700	52345800	8680	8680	8680	8680	0
416	20240719	120600	52345800	8680	8680	8680	8680	0
417	20240719	120500	52345800	8680	8680	8680	8680	0
418	20240719	120400	52345800	8680	8680	8680	8680	0
419	20240719	120300	52345800	8680	8680	8680	8680	0
420	20240719	120200	52345800	8680	8680	8680	8680	0
421	20240719	120100	52345800	8680	8680	8680	8680	51
422	20240719	120000	51903120	8670	8660	8670	8660	13
423	20240719	115900	51790530	8660	8660	8660	8660	0
424	20240719	115800	51790530	8660	8660	8660	8660	0
425	20240719	115700	51790530	8660	8660	8660	8660	0
426	20240719	115600	51790530	8660	8660	8660	8660	0
427	20240719	115500	51790530	8660	8660	8660	8660	6
428	20240719	115400	51738570	8660	8660	8660	8660	0
429	20240719	115300	51738570	8660	8660	8660	8660	133
430	20240719	115200	50586790	8660	8660	8660	8660	909
431	20240719	115100	42714850	8680	8680	8680	8680	0
432	20240719	115000	42714850	8680	8680	8680	8680	2
433	20240719	114900	42697490	8670	8670	8670	8670	57
434	20240719	114800	42203300	8670	8670	8670	8670	0
435	20240719	114700	42203300	8670	8670	8670	8670	20
436	20240719	114600	42029900	8670	8670	8670	8670	40
437	20240719	114500	41683100	8660	8660	8660	8660	0
438	20240719	114400	41683100	8660	8660	8660	8660	0
439	20240719	114300	41683100	8660	8660	8660	8660	0
440	20240719	114200	41683100	8660	8660	8660	8660	0
441	20240719	114100	41683100	8660	8660	8660	8660	61
442	20240719	114000	41154840	8660	8660	8660	8660	0
443	20240719	113900	41154840	8660	8660	8660	8660	0
444	20240719	113800	41154840	8660	8660	8660	8660	0
445	20240719	113700	41154840	8660	8660	8660	8660	0
446	20240719	113600	41154840	8660	8660	8660	8660	50
447	20240719	113500	40721840	8660	8660	8660	8660	100
448	20240719	113400	39855840	8670	8670	8670	8670	1
449	20240719	113300	39847170	8660	8660	8660	8660	19
450	20240719	113200	39682630	8670	8670	8670	8670	0
451	20240719	113100	39682630	8670	8670	8670	8670	0
452	20240719	113000	39682630	8670	8670	8670	8670	3
453	20240719	112900	39656620	8660	8660	8660	8660	0
454	20240719	112800	39656620	8660	8660	8660	8660	0
455	20240719	112700	39656620	8660	8660	8660	8660	9
456	20240719	112600	39578680	8670	8670	8670	8670	0
457	20240719	112500	39578680	8670	8660	8670	8660	21
458	20240719	112400	39396620	8670	8670	8670	8670	0
459	20240719	112300	39396620	8670	8670	8670	8670	0
460	20240719	112200	39396620	8670	8670	8670	8670	0
461	20240719	112100	39396620	8670	8670	8670	8670	5
462	20240719	112000	39353270	8660	8660	8660	8660	0
463	20240719	111900	39353270	8660	8660	8660	8660	0
464	20240719	111800	39353270	8660	8660	8660	8660	0
465	20240719	111700	39353270	8660	8660	8660	8660	100
466	20240719	111600	38487270	8660	8660	8660	8660	0
467	20240719	111500	38487270	8660	8660	8660	8660	0
468	20240719	111400	38487270	8660	8660	8660	8660	0
469	20240719	111300	38487270	8660	8660	8660	8660	190
470	20240719	111200	36841870	8660	8660	8660	8660	0
471	20240719	111100	36841870	8660	8660	8660	8660	540
472	20240719	111000	32165470	8660	8660	8660	8660	0
473	20240719	110900	32165470	8660	8660	8660	8660	0
474	20240719	110800	32165470	8660	8660	8660	8660	4
475	20240719	110700	32130830	8660	8660	8660	8660	0
476	20240719	110600	32130830	8660	8660	8660	8660	0
477	20240719	110500	32130830	8660	8660	8660	8660	0
478	20240719	110400	32130830	8660	8660	8660	8660	0
479	20240719	110300	32130830	8660	8660	8660	8660	0
480	20240719	110200	32130830	8660	8660	8660	8660	0
481	20240719	110100	32130830	8660	8660	8660	8660	0
482	20240719	110000	32130830	8660	8660	8660	8660	168
483	20240719	105900	30675950	8660	8660	8660	8660	0
484	20240719	105800	30675950	8660	8660	8660	8660	2
485	20240719	105700	30658630	8660	8660	8660	8660	19
486	20240719	105600	30494090	8670	8660	8670	8660	15
487	20240719	105500	30364140	8660	8660	8660	8660	25
488	20240719	105400	30147640	8660	8660	8660	8660	10
489	20240719	105300	30061040	8660	8660	8660	8660	4
490	20240719	105200	30026400	8660	8660	8660	8660	0
491	20240719	105100	30026400	8660	8660	8660	8660	24
492	20240719	105000	29818560	8660	8660	8660	8660	80
493	20240719	104900	29125760	8660	8660	8660	8660	616
494	20240719	104800	23791200	8670	8670	8670	8670	1
495	20240719	104700	23782530	8660	8660	8660	8660	0
496	20240719	104600	23782530	8660	8660	8660	8660	0
497	20240719	104500	23782530	8660	8660	8660	8660	0
498	20240719	104400	23782530	8660	8660	8660	8660	0
499	20240719	104300	23782530	8660	8660	8660	8660	0
500	20240719	104200	23782530	8660	8660	8660	8660	0
501	20240719	104100	23782530	8660	8660	8660	8660	0
502	20240719	104000	23782530	8660	8680	8680	8660	1523
503	20240719	103900	10570420	8690	8690	8690	8690	21
504	20240719	103800	10387930	8680	8680	8680	8680	45
505	20240719	103700	9997330	8690	8690	8690	8690	0
506	20240719	103600	9997330	8690	8690	8690	8690	0
507	20240719	103500	9997330	8690	8690	8690	8690	0
508	20240719	103400	9997330	8690	8690	8690	8690	0
509	20240719	103300	9997330	8690	8690	8690	8690	100
510	20240719	103200	9128330	8680	8680	8680	8680	0
511	20240719	103100	9128330	8680	8680	8680	8680	20
512	20240719	103000	8954730	8680	8680	8680	8680	0
513	20240719	102900	8954730	8680	8680	8680	8680	0
514	20240719	102800	8954730	8680	8680	8680	8680	0
515	20240719	102700	8954730	8680	8680	8680	8680	0
516	20240719	102600	8954730	8680	8680	8680	8680	2
517	20240719	102500	8937370	8680	8680	8680	8680	28
518	20240719	102400	8694330	8680	8680	8680	8680	0
519	20240719	102300	8694330	8680	8680	8680	8680	0
520	20240719	102200	8694330	8680	8680	8680	8680	0
521	20240719	102100	8694330	8680	8680	8680	8680	0
522	20240719	102000	8694330	8680	8680	8680	8680	0
523	20240719	101900	8694330	8680	8680	8680	8680	0
524	20240719	101800	8694330	8680	8680	8680	8680	0
525	20240719	101700	8694330	8680	8680	8680	8680	0
526	20240719	101600	8694330	8680	8680	8680	8680	0
527	20240719	101500	8694330	8680	8680	8680	8680	0
528	20240719	101400	8694330	8680	8680	8680	8680	0
529	20240719	101300	8694330	8680	8680	8680	8680	0
530	20240719	101200	8694330	8680	8680	8680	8680	0
531	20240719	101100	8694330	8680	8680	8680	8680	0
532	20240719	101000	8694330	8680	8680	8680	8680	0
533	20240719	100900	8694330	8680	8680	8680	8680	173
534	20240719	100800	7192690	8680	8680	8680	8680	0
535	20240719	100700	7192690	8680	8680	8680	8680	0
536	20240719	100600	7192690	8680	8680	8680	8680	0
537	20240719	100500	7192690	8680	8680	8680	8680	0
538	20240719	100400	7192690	8680	8680	8680	8680	19
539	20240719	100300	7027770	8690	8690	8690	8690	215
540	20240719	100200	5159420	8700	8700	8700	8700	0
541	20240719	100100	5159420	8700	8700	8700	8700	0
542	20240719	100000	5159420	8700	8700	8700	8700	0
543	20240719	095900	5159420	8700	8700	8700	8700	0
544	20240719	095800	5159420	8700	8700	8700	8700	0
545	20240719	095700	5159420	8700	8700	8700	8700	2
546	20240719	095600	5142020	8700	8700	8700	8700	10
547	20240719	095500	5055020	8700	8700	8700	8700	0
548	20240719	095400	5055020	8700	8700	8700	8700	0
549	20240719	095300	5055020	8700	8700	8700	8700	0
550	20240719	095200	5055020	8700	8700	8700	8700	1
551	20240719	095100	5046320	8700	8700	8700	8700	0
552	20240719	095000	5046320	8700	8700	8700	8700	0
553	20240719	094900	5046320	8700	8700	8700	8700	0
554	20240719	094800	5046320	8700	8700	8700	8700	0
555	20240719	094700	5046320	8700	8700	8700	8700	0
556	20240719	094600	5046320	8700	8700	8700	8700	0
557	20240719	094500	5046320	8700	8700	8700	8700	0
558	20240719	094400	5046320	8700	8700	8700	8700	1
559	20240719	094300	5037620	8700	8700	8700	8700	0
560	20240719	094200	5037620	8700	8700	8700	8700	5
561	20240719	094100	4994120	8680	8680	8680	8680	100
562	20240719	094000	4126120	8680	8680	8680	8680	7
563	20240719	093900	4065360	8690	8690	8690	8690	0
564	20240719	093800	4065360	8690	8690	8690	8690	250
565	20240719	093700	1892860	8690	8690	8690	8690	4
566	20240719	093600	1858100	8680	8690	8690	8680	59
567	20240719	093500	1345810	8700	8700	8700	8700	0
568	20240719	093400	1345810	8700	8700	8700	8700	0
569	20240719	093300	1345810	8700	8700	8700	8700	0
570	20240719	093200	1345810	8700	8700	8700	8700	1
571	20240719	093100	1337110	8710	8710	8710	8710	0
572	20240719	093000	1337110	8710	8710	8710	8710	0
573	20240719	092900	1337110	8710	8710	8710	8710	0
574	20240719	092800	1337110	8710	8710	8710	8710	0
575	20240719	092700	1337110	8710	8710	8710	8710	0
576	20240719	092600	1337110	8710	8710	8710	8710	0
577	20240719	092500	1337110	8710	8710	8710	8710	0
578	20240719	092400	1337110	8710	8710	8710	8710	0
579	20240719	092300	1337110	8710	8710	8710	8710	0
580	20240719	092200	1337110	8710	8710	8710	8710	1
581	20240719	092100	1328400	8670	8670	8670	8670	0
582	20240719	092000	1328400	8670	8670	8670	8670	0
583	20240719	091900	1328400	8670	8670	8670	8670	0
584	20240719	091800	1328400	8670	8670	8670	8670	0
585	20240719	091700	1328400	8670	8670	8670	8670	0
586	20240719	091600	1328400	8670	8670	8670	8670	0
587	20240719	091500	1328400	8670	8670	8670	8670	0
588	20240719	091400	1328400	8670	8670	8670	8670	0
589	20240719	091300	1328400	8670	8670	8670	8670	0
590	20240719	091200	1328400	8670	8670	8670	8670	0
591	20240719	091100	1328400	8670	8670	8670	8670	0
592	20240719	091000	1328400	8670	8670	8670	8670	0
593	20240719	090900	1328400	8670	8670	8670	8670	0
594	20240719	090800	1328400	8670	8670	8670	8670	0
595	20240719	090700	1328400	8670	8670	8670	8670	0
596	20240719	090600	1328400	8670	8670	8670	8670	0
597	20240719	090500	1328400	8670	8670	8670	8670	30
598	20240719	090400	1068300	8690	8690	8690	8690	0
599	20240719	090300	1068300	8690	8690	8690	8690	0
600	20240719	090200	1068300	8690	8690	8690	8680	30
601	20240719	090100	807700	8670	8670	8670	8670	17
602	20240719	090000	660310	8670	8710	8710	8670	76