KissMeData/015890/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190000	105976490	5470	5470	5470	5470	811
3	20240719	185900	105976490	5470	5470	5470	5470	0
4	20240719	185800	105976490	5470	5470	5470	5470	0
5	20240719	185700	105976490	5470	5470	5470	5470	0
6	20240719	185600	105976490	5470	5470	5470	5470	0
7	20240719	185500	105976490	5470	5470	5470	5470	0
8	20240719	185400	105976490	5470	5470	5470	5470	0
9	20240719	185300	105976490	5470	5470	5470	5470	0
10	20240719	185200	105976490	5470	5470	5470	5470	0
11	20240719	185100	105976490	5470	5470	5470	5470	0
12	20240719	185000	105976490	5470	5470	5470	5470	0
13	20240719	184900	105976490	5470	5470	5470	5470	0
14	20240719	184800	105976490	5470	5470	5470	5470	0
15	20240719	184700	105976490	5470	5470	5470	5470	0
16	20240719	184600	105976490	5470	5470	5470	5470	0
17	20240719	184500	105976490	5470	5470	5470	5470	0
18	20240719	184400	105976490	5470	5470	5470	5470	0
19	20240719	184300	105976490	5470	5470	5470	5470	0
20	20240719	184200	105976490	5470	5470	5470	5470	0
21	20240719	184100	105976490	5470	5470	5470	5470	0
22	20240719	184000	105976490	5470	5470	5470	5470	0
23	20240719	183900	105976490	5470	5470	5470	5470	0
24	20240719	183800	105976490	5470	5470	5470	5470	0
25	20240719	183700	105976490	5470	5470	5470	5470	0
26	20240719	183600	105976490	5470	5470	5470	5470	0
27	20240719	183500	105976490	5470	5470	5470	5470	0
28	20240719	183400	105976490	5470	5470	5470	5470	0
29	20240719	183300	105976490	5470	5470	5470	5470	0
30	20240719	183200	105976490	5470	5470	5470	5470	0
31	20240719	183100	105976490	5470	5470	5470	5470	0
32	20240719	183000	105976490	5470	5470	5470	5470	811
33	20240719	182900	105976490	5470	5470	5470	5470	0
34	20240719	182800	105976490	5470	5470	5470	5470	0
35	20240719	182700	105976490	5470	5470	5470	5470	0
36	20240719	182600	105976490	5470	5470	5470	5470	0
37	20240719	182500	105976490	5470	5470	5470	5470	0
38	20240719	182400	105976490	5470	5470	5470	5470	0
39	20240719	182300	105976490	5470	5470	5470	5470	0
40	20240719	182200	105976490	5470	5470	5470	5470	0
41	20240719	182100	105976490	5470	5470	5470	5470	0
42	20240719	182000	105976490	5470	5470	5470	5470	0
43	20240719	181900	105976490	5470	5470	5470	5470	0
44	20240719	181800	105976490	5470	5470	5470	5470	0
45	20240719	181700	105976490	5470	5470	5470	5470	0
46	20240719	181600	105976490	5470	5470	5470	5470	0
47	20240719	181500	105976490	5470	5470	5470	5470	0
48	20240719	181400	105976490	5470	5470	5470	5470	0
49	20240719	181300	105976490	5470	5470	5470	5470	0
50	20240719	181200	105976490	5470	5470	5470	5470	0
51	20240719	181100	105976490	5470	5470	5470	5470	0
52	20240719	181000	105976490	5470	5470	5470	5470	0
53	20240719	180900	105976490	5470	5470	5470	5470	0
54	20240719	180800	105976490	5470	5470	5470	5470	0
55	20240719	180700	105976490	5470	5470	5470	5470	0
56	20240719	180600	105976490	5470	5470	5470	5470	0
57	20240719	180500	105976490	5470	5470	5470	5470	0
58	20240719	180400	105976490	5470	5470	5470	5470	0
59	20240719	180300	105976490	5470	5470	5470	5470	0
60	20240719	180200	105976490	5470	5470	5470	5470	0
61	20240719	180100	105976490	5470	5470	5470	5470	0
62	20240719	180000	105976490	5470	5470	5470	5470	811
63	20240719	175900	105976490	5470	5470	5470	5470	0
64	20240719	175800	105976490	5470	5470	5470	5470	0
65	20240719	175700	105976490	5470	5470	5470	5470	0
66	20240719	175600	105976490	5470	5470	5470	5470	0
67	20240719	175500	105976490	5470	5470	5470	5470	0
68	20240719	175400	105976490	5470	5470	5470	5470	0
69	20240719	175300	105976490	5470	5470	5470	5470	0
70	20240719	175200	105976490	5470	5470	5470	5470	0
71	20240719	175100	105976490	5470	5470	5470	5470	0
72	20240719	175000	105976490	5470	5470	5470	5470	0
73	20240719	174900	105976490	5470	5470	5470	5470	0
74	20240719	174800	105976490	5470	5470	5470	5470	0
75	20240719	174700	105976490	5470	5470	5470	5470	0
76	20240719	174600	105976490	5470	5470	5470	5470	0
77	20240719	174500	105976490	5470	5470	5470	5470	0
78	20240719	174400	105976490	5470	5470	5470	5470	0
79	20240719	174300	105976490	5470	5470	5470	5470	0
80	20240719	174200	105976490	5470	5470	5470	5470	0
81	20240719	174100	105976490	5470	5470	5470	5470	0
82	20240719	174000	105976490	5470	5470	5470	5470	0
83	20240719	173900	105976490	5470	5470	5470	5470	0
84	20240719	173800	105976490	5470	5470	5470	5470	0
85	20240719	173700	105976490	5470	5470	5470	5470	0
86	20240719	173600	105976490	5470	5470	5470	5470	0
87	20240719	173500	105976490	5470	5470	5470	5470	0
88	20240719	173400	105976490	5470	5470	5470	5470	0
89	20240719	173300	105976490	5470	5470	5470	5470	0
90	20240719	173200	105976490	5470	5470	5470	5470	0
91	20240719	173100	105976490	5470	5470	5470	5470	0
92	20240719	173000	105976490	5470	5470	5470	5470	811
93	20240719	172900	105976490	5470	5470	5470	5470	0
94	20240719	172800	105976490	5470	5470	5470	5470	0
95	20240719	172700	105976490	5470	5470	5470	5470	0
96	20240719	172600	105976490	5470	5470	5470	5470	0
97	20240719	172500	105976490	5470	5470	5470	5470	0
98	20240719	172400	105976490	5470	5470	5470	5470	0
99	20240719	172300	105976490	5470	5470	5470	5470	0
100	20240719	172200	105976490	5470	5470	5470	5470	0
101	20240719	172100	105976490	5470	5470	5470	5470	0
102	20240719	172000	105976490	5470	5470	5470	5470	0
103	20240719	171900	105976490	5470	5470	5470	5470	0
104	20240719	171800	105976490	5470	5470	5470	5470	0
105	20240719	171700	105976490	5470	5470	5470	5470	0
106	20240719	171600	105976490	5470	5470	5470	5470	0
107	20240719	171500	105976490	5470	5470	5470	5470	0
108	20240719	171400	105976490	5470	5470	5470	5470	0
109	20240719	171300	105976490	5470	5470	5470	5470	0
110	20240719	171200	105976490	5470	5470	5470	5470	0
111	20240719	171100	105976490	5470	5470	5470	5470	0
112	20240719	171000	105976490	5470	5470	5470	5470	0
113	20240719	170900	105976490	5470	5470	5470	5470	0
114	20240719	170800	105976490	5470	5470	5470	5470	0
115	20240719	170700	105976490	5470	5470	5470	5470	0
116	20240719	170600	105976490	5470	5470	5470	5470	0
117	20240719	170500	105976490	5470	5470	5470	5470	0
118	20240719	170400	105976490	5470	5470	5470	5470	0
119	20240719	170300	105976490	5470	5470	5470	5470	0
120	20240719	170200	105976490	5470	5470	5470	5470	0
121	20240719	170100	105976490	5470	5470	5470	5470	0
122	20240719	170000	105976490	5470	5470	5470	5470	811
123	20240719	165900	105976490	5470	5470	5470	5470	0
124	20240719	165800	105976490	5470	5470	5470	5470	0
125	20240719	165700	105976490	5470	5470	5470	5470	0
126	20240719	165600	105976490	5470	5470	5470	5470	0
127	20240719	165500	105976490	5470	5470	5470	5470	0
128	20240719	165400	105976490	5470	5470	5470	5470	0
129	20240719	165300	105976490	5470	5470	5470	5470	0
130	20240719	165200	105976490	5470	5470	5470	5470	0
131	20240719	165100	105976490	5470	5470	5470	5470	0
132	20240719	165000	105976490	5470	5470	5470	5470	0
133	20240719	164900	105976490	5470	5470	5470	5470	0
134	20240719	164800	105976490	5470	5470	5470	5470	0
135	20240719	164700	105976490	5470	5470	5470	5470	0
136	20240719	164600	105976490	5470	5470	5470	5470	0
137	20240719	164500	105976490	5470	5470	5470	5470	0
138	20240719	164400	105976490	5470	5470	5470	5470	0
139	20240719	164300	105976490	5470	5470	5470	5470	0
140	20240719	164200	105976490	5470	5470	5470	5470	0
141	20240719	164100	105976490	5470	5470	5470	5470	0
142	20240719	164000	105976490	5470	5470	5470	5470	0
143	20240719	163900	105976490	5470	5470	5470	5470	0
144	20240719	163800	105976490	5470	5470	5470	5470	0
145	20240719	163700	105976490	5470	5470	5470	5470	0
146	20240719	163600	105976490	5470	5470	5470	5470	0
147	20240719	163500	105976490	5470	5470	5470	5470	0
148	20240719	163400	105976490	5470	5470	5470	5470	0
149	20240719	163300	105976490	5470	5470	5470	5470	0
150	20240719	163200	105976490	5470	5470	5470	5470	0
151	20240719	163100	105976490	5470	5470	5470	5470	0
152	20240719	163000	105976490	5470	5470	5470	5470	811
153	20240719	162900	105976490	5470	5470	5470	5470	0
154	20240719	162800	105976490	5470	5470	5470	5470	0
155	20240719	162700	105976490	5470	5470	5470	5470	0
156	20240719	162600	105976490	5470	5470	5470	5470	0
157	20240719	162500	105976490	5470	5470	5470	5470	0
158	20240719	162400	105976490	5470	5470	5470	5470	0
159	20240719	162300	105976490	5470	5470	5470	5470	0
160	20240719	162200	105976490	5470	5470	5470	5470	0
161	20240719	162100	105976490	5470	5470	5470	5470	0
162	20240719	162000	105976490	5470	5470	5470	5470	0
163	20240719	161900	105976490	5470	5470	5470	5470	0
164	20240719	161800	105976490	5470	5470	5470	5470	0
165	20240719	161700	105976490	5470	5470	5470	5470	0
166	20240719	161600	105976490	5470	5470	5470	5470	0
167	20240719	161500	105976490	5470	5470	5470	5470	0
168	20240719	161400	105976490	5470	5470	5470	5470	0
169	20240719	161300	105976490	5470	5470	5470	5470	0
170	20240719	161200	105976490	5470	5470	5470	5470	0
171	20240719	161100	105976490	5470	5470	5470	5470	0
172	20240719	161000	105976490	5470	5470	5470	5470	0
173	20240719	160900	105976490	5470	5470	5470	5470	0
174	20240719	160800	105976490	5470	5470	5470	5470	0
175	20240719	160700	105976490	5470	5470	5470	5470	0
176	20240719	160600	105976490	5470	5470	5470	5470	0
177	20240719	160500	105976490	5470	5470	5470	5470	0
178	20240719	160400	105976490	5470	5470	5470	5470	0
179	20240719	160300	105976490	5470	5470	5470	5470	0
180	20240719	160200	105976490	5470	5470	5470	5470	0
181	20240719	160100	105976490	5470	5470	5470	5470	0
182	20240719	160000	105976490	5470	5470	5470	5470	811
183	20240719	155900	105976490	5470	5470	5470	5470	0
184	20240719	155800	105976490	5470	5470	5470	5470	0
185	20240719	155700	105976490	5470	5470	5470	5470	0
186	20240719	155600	105976490	5470	5470	5470	5470	0
187	20240719	155500	105976490	5470	5470	5470	5470	0
188	20240719	155400	105976490	5470	5470	5470	5470	0
189	20240719	155300	105976490	5470	5470	5470	5470	0
190	20240719	155200	105976490	5470	5470	5470	5470	0
191	20240719	155100	105976490	5470	5470	5470	5470	0
192	20240719	155000	105976490	5470	5470	5470	5470	0
193	20240719	154900	105976490	5470	5470	5470	5470	0
194	20240719	154800	105976490	5470	5470	5470	5470	0
195	20240719	154700	105976490	5470	5470	5470	5470	0
196	20240719	154600	105976490	5470	5470	5470	5470	0
197	20240719	154500	105976490	5470	5470	5470	5470	0
198	20240719	154400	105976490	5470	5470	5470	5470	0
199	20240719	154300	105976490	5470	5470	5470	5470	0
200	20240719	154200	105976490	5470	5470	5470	5470	0
201	20240719	154100	105976490	5470	5470	5470	5470	0
202	20240719	154000	105976490	5470	5470	5470	5470	0
203	20240719	153900	105976490	5470	5470	5470	5470	0
204	20240719	153800	105976490	5470	5470	5470	5470	0
205	20240719	153700	105976490	5470	5470	5470	5470	0
206	20240719	153600	105976490	5470	5470	5470	5470	0
207	20240719	153500	105976490	5470	5470	5470	5470	0
208	20240719	153400	105976490	5470	5470	5470	5470	0
209	20240719	153300	105976490	5470	5470	5470	5470	0
210	20240719	153200	105976490	5470	5470	5470	5470	0
211	20240719	153100	105976490	5470	5470	5470	5470	0
212	20240719	153000	105976490	5470	5470	5470	5470	1622
213	20240719	152900	101540320	5470	5470	5470	5470	0
214	20240719	152800	101540320	5470	5470	5470	5470	0
215	20240719	152700	101540320	5470	5470	5470	5470	0
216	20240719	152600	101540320	5470	5470	5470	5470	0
217	20240719	152500	101540320	5470	5470	5470	5470	0
218	20240719	152400	101540320	5470	5470	5470	5470	0
219	20240719	152300	101540320	5470	5470	5470	5470	0
220	20240719	152200	101540320	5470	5470	5470	5470	0
221	20240719	152100	101540320	5470	5470	5470	5470	0
222	20240719	152000	101540320	5470	5470	5470	5470	0
223	20240719	151900	101540320	5470	5460	5480	5450	126
224	20240719	151800	100851260	5480	5480	5480	5480	0
225	20240719	151700	100851260	5480	5480	5480	5480	0
226	20240719	151600	100851260	5480	5480	5480	5480	4
227	20240719	151500	100829340	5460	5460	5460	5460	2
228	20240719	151400	100818420	5490	5490	5490	5490	0
229	20240719	151300	100818420	5490	5490	5490	5490	3
230	20240719	151200	100801950	5490	5480	5490	5480	19
231	20240719	151100	100697820	5490	5490	5490	5490	0
232	20240719	151000	100697820	5490	5490	5490	5490	0
233	20240719	150900	100697820	5490	5470	5490	5470	220
234	20240719	150800	99492570	5470	5470	5470	5470	0
235	20240719	150700	99492570	5470	5470	5470	5470	0
236	20240719	150600	99492570	5470	5460	5470	5460	26
237	20240719	150500	99350600	5450	5450	5450	5450	0
238	20240719	150400	99350600	5450	5450	5450	5450	0
239	20240719	150300	99350600	5450	5450	5450	5450	10
240	20240719	150200	99296100	5450	5450	5450	5450	0
241	20240719	150100	99296100	5450	5450	5450	5450	0
242	20240719	150000	99296100	5450	5450	5450	5450	1
243	20240719	145900	99290650	5460	5460	5460	5460	0
244	20240719	145800	99290650	5460	5460	5460	5460	2
245	20240719	145700	99279730	5440	5440	5440	5440	0
246	20240719	145600	99279730	5440	5440	5440	5440	0
247	20240719	145500	99279730	5440	5440	5440	5440	6
248	20240719	145400	99247090	5440	5440	5440	5440	32
249	20240719	145300	99073010	5440	5440	5440	5440	0
250	20240719	145200	99073010	5440	5440	5440	5440	50
251	20240719	145100	98801010	5430	5450	5450	5430	200
252	20240719	145000	97714770	5430	5430	5430	5430	0
253	20240719	144900	97714770	5430	5430	5430	5430	0
254	20240719	144800	97714770	5430	5430	5430	5430	0
255	20240719	144700	97714770	5430	5430	5430	5430	0
256	20240719	144600	97714770	5430	5430	5430	5430	0
257	20240719	144500	97714770	5430	5430	5430	5430	1
258	20240719	144400	97709340	5450	5450	5450	5450	0
259	20240719	144300	97709340	5450	5450	5450	5450	5
260	20240719	144200	97682090	5460	5460	5460	5460	0
261	20240719	144100	97682090	5460	5460	5460	5460	0
262	20240719	144000	97682090	5460	5460	5460	5460	0
263	20240719	143900	97682090	5460	5460	5460	5460	0
264	20240719	143800	97682090	5460	5460	5460	5460	0
265	20240719	143700	97682090	5460	5460	5460	5460	1
266	20240719	143600	97676630	5430	5430	5430	5430	0
267	20240719	143500	97676630	5430	5430	5430	5430	0
268	20240719	143400	97676630	5430	5430	5430	5430	0
269	20240719	143300	97676630	5430	5440	5440	5430	730
270	20240719	143200	93711460	5440	5440	5440	5440	0
271	20240719	143100	93711460	5440	5440	5440	5440	0
272	20240719	143000	93711460	5440	5440	5440	5440	2
273	20240719	142900	93700580	5460	5460	5460	5460	0
274	20240719	142800	93700580	5460	5460	5460	5460	0
275	20240719	142700	93700580	5460	5460	5460	5460	1
276	20240719	142600	93695120	5460	5460	5460	5460	0
277	20240719	142500	93695120	5460	5460	5460	5460	0
278	20240719	142400	93695120	5460	5460	5460	5460	1
279	20240719	142300	93689660	5440	5440	5440	5440	190
280	20240719	142200	92656060	5430	5430	5430	5430	0
281	20240719	142100	92656060	5430	5430	5430	5430	0
282	20240719	142000	92656060	5430	5430	5430	5430	0
283	20240719	141900	92656060	5430	5430	5430	5430	0
284	20240719	141800	92656060	5430	5430	5430	5430	0
285	20240719	141700	92656060	5430	5430	5430	5430	0
286	20240719	141600	92656060	5430	5430	5430	5430	0
287	20240719	141500	92656060	5430	5430	5430	5430	0
288	20240719	141400	92656060	5430	5430	5430	5430	0
289	20240719	141300	92656060	5430	5430	5430	5430	0
290	20240719	141200	92656060	5430	5440	5440	5430	470
291	20240719	141100	90101450	5440	5440	5440	5440	440
292	20240719	141000	87707850	5450	5450	5450	5450	313
293	20240719	140900	86002000	5450	5450	5450	5450	0
294	20240719	140800	86002000	5450	5450	5450	5450	0
295	20240719	140700	86002000	5450	5450	5450	5450	0
296	20240719	140600	86002000	5450	5450	5450	5450	0
297	20240719	140500	86002000	5450	5450	5450	5450	0
298	20240719	140400	86002000	5450	5450	5450	5450	0
299	20240719	140300	86002000	5450	5450	5450	5450	0
300	20240719	140200	86002000	5450	5450	5450	5450	10
301	20240719	140100	85947500	5460	5460	5460	5460	10
302	20240719	140000	85892900	5460	5460	5460	5460	3
303	20240719	135900	85876520	5470	5470	5470	5470	1
304	20240719	135800	85871050	5460	5460	5460	5460	0
305	20240719	135700	85871050	5460	5460	5460	5460	1
306	20240719	135600	85865590	5470	5460	5470	5460	2
307	20240719	135500	85854660	5460	5460	5460	5460	1
308	20240719	135400	85849200	5470	5470	5470	5470	0
309	20240719	135300	85849200	5470	5470	5470	5470	0
310	20240719	135200	85849200	5470	5470	5470	5470	0
311	20240719	135100	85849200	5470	5470	5470	5470	0
312	20240719	135000	85849200	5470	5470	5470	5470	0
313	20240719	134900	85849200	5470	5470	5470	5470	0
314	20240719	134800	85849200	5470	5470	5470	5470	0
315	20240719	134700	85849200	5470	5470	5470	5470	0
316	20240719	134600	85849200	5470	5470	5470	5470	1
317	20240719	134500	85843730	5470	5470	5470	5470	0
318	20240719	134400	85843730	5470	5470	5470	5470	0
319	20240719	134300	85843730	5470	5470	5470	5470	1
320	20240719	134200	85838260	5470	5470	5470	5470	0
321	20240719	134100	85838260	5470	5470	5470	5470	0
322	20240719	134000	85838260	5470	5470	5470	5470	0
323	20240719	133900	85838260	5470	5470	5470	5470	0
324	20240719	133800	85838260	5470	5470	5470	5470	0
325	20240719	133700	85838260	5470	5470	5470	5470	1
326	20240719	133600	85832790	5460	5460	5460	5460	40
327	20240719	133500	85614390	5460	5460	5460	5460	0
328	20240719	133400	85614390	5460	5460	5460	5460	0
329	20240719	133300	85614390	5460	5460	5460	5460	0
330	20240719	133200	85614390	5460	5460	5460	5460	0
331	20240719	133100	85614390	5460	5460	5460	5460	0
332	20240719	133000	85614390	5460	5460	5460	5460	92
333	20240719	132900	85112070	5460	5460	5460	5460	2
334	20240719	132800	85101150	5440	5440	5440	5440	100
335	20240719	132700	84557150	5460	5460	5460	5460	0
336	20240719	132600	84557150	5460	5460	5460	5460	0
337	20240719	132500	84557150	5460	5460	5460	5460	0
338	20240719	132400	84557150	5460	5460	5460	5460	0
339	20240719	132300	84557150	5460	5460	5460	5460	0
340	20240719	132200	84557150	5460	5460	5460	5460	0
341	20240719	132100	84557150	5460	5460	5460	5460	0
342	20240719	132000	84557150	5460	5460	5460	5460	0
343	20240719	131900	84557150	5460	5460	5460	5460	0
344	20240719	131800	84557150	5460	5460	5460	5460	0
345	20240719	131700	84557150	5460	5460	5460	5460	0
346	20240719	131600	84557150	5460	5460	5460	5460	0
347	20240719	131500	84557150	5460	5460	5460	5460	0
348	20240719	131400	84557150	5460	5460	5460	5460	0
349	20240719	131300	84557150	5460	5460	5460	5460	0
350	20240719	131200	84557150	5460	5460	5460	5460	0
351	20240719	131100	84557150	5460	5460	5460	5460	0
352	20240719	131000	84557150	5460	5460	5460	5460	0
353	20240719	130900	84557150	5460	5460	5460	5460	0
354	20240719	130800	84557150	5460	5460	5460	5460	0
355	20240719	130700	84557150	5460	5460	5460	5460	100
356	20240719	130600	84011150	5460	5460	5460	5460	0
357	20240719	130500	84011150	5460	5460	5460	5460	1
358	20240719	130400	84005690	5440	5440	5440	5440	0
359	20240719	130300	84005690	5440	5440	5440	5440	6
360	20240719	130200	83973050	5450	5450	5450	5450	0
361	20240719	130100	83973050	5450	5450	5450	5450	0
362	20240719	130000	83973050	5450	5450	5450	5450	1
363	20240719	125900	83967600	5460	5460	5460	5460	0
364	20240719	125800	83967600	5460	5460	5460	5460	0
365	20240719	125700	83967600	5460	5460	5460	5460	0
366	20240719	125600	83967600	5460	5460	5460	5460	0
367	20240719	125500	83967600	5460	5450	5460	5430	701
368	20240719	125400	80160060	5460	5460	5460	5460	0
369	20240719	125300	80160060	5460	5460	5460	5460	0
370	20240719	125200	80160060	5460	5460	5460	5460	0
371	20240719	125100	80160060	5460	5460	5460	5460	0
372	20240719	125000	80160060	5460	5460	5460	5460	0
373	20240719	124900	80160060	5460	5460	5460	5460	1
374	20240719	124800	80154600	5460	5460	5460	5460	0
375	20240719	124700	80154600	5460	5460	5460	5460	0
376	20240719	124600	80154600	5460	5460	5460	5460	0
377	20240719	124500	80154600	5460	5460	5460	5460	0
378	20240719	124400	80154600	5460	5460	5460	5460	1
379	20240719	124300	80149140	5460	5460	5460	5460	0
380	20240719	124200	80149140	5460	5460	5460	5460	0
381	20240719	124100	80149140	5460	5460	5460	5460	0
382	20240719	124000	80149140	5460	5460	5460	5460	0
383	20240719	123900	80149140	5460	5460	5460	5460	1831
384	20240719	123800	70151880	5460	5460	5460	5460	0
385	20240719	123700	70151880	5460	5460	5460	5460	0
386	20240719	123600	70151880	5460	5460	5460	5460	0
387	20240719	123500	70151880	5460	5460	5460	5460	0
388	20240719	123400	70151880	5460	5460	5460	5460	0
389	20240719	123300	70151880	5460	5460	5460	5460	0
390	20240719	123200	70151880	5460	5460	5460	5460	0
391	20240719	123100	70151880	5460	5460	5460	5460	0
392	20240719	123000	70151880	5460	5460	5460	5460	0
393	20240719	122900	70151880	5460	5460	5460	5460	0
394	20240719	122800	70151880	5460	5460	5460	5460	0
395	20240719	122700	70151880	5460	5460	5460	5460	0
396	20240719	122600	70151880	5460	5460	5460	5460	0
397	20240719	122500	70151880	5460	5460	5460	5460	0
398	20240719	122400	70151880	5460	5460	5460	5460	0
399	20240719	122300	70151880	5460	5460	5460	5460	0
400	20240719	122200	70151880	5460	5460	5460	5460	0
401	20240719	122100	70151880	5460	5460	5460	5460	0
402	20240719	122000	70151880	5460	5460	5460	5460	10
403	20240719	121900	70097280	5460	5460	5460	5460	0
404	20240719	121800	70097280	5460	5460	5460	5460	0
405	20240719	121700	70097280	5460	5460	5460	5460	0
406	20240719	121600	70097280	5460	5460	5460	5460	0
407	20240719	121500	70097280	5460	5460	5460	5460	0
408	20240719	121400	70097280	5460	5460	5460	5460	0
409	20240719	121300	70097280	5460	5460	5460	5460	0
410	20240719	121200	70097280	5460	5460	5460	5460	1
411	20240719	121100	70091820	5450	5450	5450	5450	300
412	20240719	121000	68456820	5430	5430	5430	5430	0
413	20240719	120900	68456820	5430	5430	5430	5430	0
414	20240719	120800	68456820	5430	5430	5430	5430	0
415	20240719	120700	68456820	5430	5430	5430	5430	0
416	20240719	120600	68456820	5430	5430	5430	5430	0
417	20240719	120500	68456820	5430	5430	5430	5430	1
418	20240719	120400	68451390	5450	5450	5450	5450	0
419	20240719	120300	68451390	5450	5450	5450	5450	84
420	20240719	120200	67993590	5430	5430	5430	5430	0
421	20240719	120100	67993590	5430	5430	5430	5430	0
422	20240719	120000	67993590	5430	5430	5430	5430	3
423	20240719	115900	67977300	5430	5430	5430	5430	0
424	20240719	115800	67977300	5430	5430	5430	5430	0
425	20240719	115700	67977300	5430	5430	5430	5430	0
426	20240719	115600	67977300	5430	5430	5430	5430	0
427	20240719	115500	67977300	5430	5430	5430	5430	564
428	20240719	115400	64914780	5430	5450	5450	5430	15
429	20240719	115300	64833180	5440	5440	5440	5440	0
430	20240719	115200	64833180	5440	5440	5440	5440	0
431	20240719	115100	64833180	5440	5440	5440	5440	0
432	20240719	115000	64833180	5440	5440	5440	5440	0
433	20240719	114900	64833180	5440	5440	5440	5440	100
434	20240719	114800	64289180	5440	5440	5440	5440	5
435	20240719	114700	64261980	5440	5440	5440	5440	2
436	20240719	114600	64251100	5440	5440	5440	5440	0
437	20240719	114500	64251100	5440	5440	5440	5440	0
438	20240719	114400	64251100	5440	5440	5440	5440	5
439	20240719	114300	64223900	5440	5440	5440	5440	15
440	20240719	114200	64142300	5440	5440	5440	5440	0
441	20240719	114100	64142300	5440	5440	5440	5440	0
442	20240719	114000	64142300	5440	5440	5440	5440	0
443	20240719	113900	64142300	5440	5440	5440	5440	0
444	20240719	113800	64142300	5440	5440	5440	5440	18
445	20240719	113700	64044380	5440	5440	5440	5440	0
446	20240719	113600	64044380	5440	5440	5440	5440	0
447	20240719	113500	64044380	5440	5440	5440	5440	4
448	20240719	113400	64022620	5440	5440	5440	5440	0
449	20240719	113300	64022620	5440	5440	5440	5440	0
450	20240719	113200	64022620	5440	5440	5440	5440	0
451	20240719	113100	64022620	5440	5440	5440	5440	0
452	20240719	113000	64022620	5440	5440	5440	5440	0
453	20240719	112900	64022620	5440	5440	5440	5440	0
454	20240719	112800	64022620	5440	5440	5440	5440	12
455	20240719	112700	63957340	5440	5440	5440	5440	407
456	20240719	112600	61743260	5450	5450	5450	5450	2
457	20240719	112500	61732360	5450	5450	5450	5450	0
458	20240719	112400	61732360	5450	5450	5450	5450	0
459	20240719	112300	61732360	5450	5450	5450	5450	0
460	20240719	112200	61732360	5450	5450	5450	5450	0
461	20240719	112100	61732360	5450	5450	5450	5450	0
462	20240719	112000	61732360	5450	5450	5450	5450	0
463	20240719	111900	61732360	5450	5450	5450	5450	0
464	20240719	111800	61732360	5450	5450	5450	5450	0
465	20240719	111700	61732360	5450	5450	5450	5450	0
466	20240719	111600	61732360	5450	5450	5450	5450	0
467	20240719	111500	61732360	5450	5450	5450	5450	0
468	20240719	111400	61732360	5450	5450	5450	5450	0
469	20240719	111300	61732360	5450	5450	5450	5450	1
470	20240719	111200	61726910	5440	5440	5440	5440	0
471	20240719	111100	61726910	5440	5440	5440	5440	0
472	20240719	111000	61726910	5440	5440	5440	5440	144
473	20240719	110900	60943550	5440	5440	5440	5440	0
474	20240719	110800	60943550	5440	5440	5440	5440	100
475	20240719	110700	60399550	5440	5440	5440	5440	100
476	20240719	110600	59855550	5450	5450	5450	5450	0
477	20240719	110500	59855550	5450	5450	5450	5450	0
478	20240719	110400	59855550	5450	5450	5450	5450	10
479	20240719	110300	59801050	5450	5450	5450	5450	0
480	20240719	110200	59801050	5450	5450	5450	5450	0
481	20240719	110100	59801050	5450	5440	5450	5420	1803
482	20240719	110000	50026240	5450	5450	5450	5450	0
483	20240719	105900	50026240	5450	5450	5450	5450	0
484	20240719	105800	50026240	5450	5450	5450	5450	0
485	20240719	105700	50026240	5450	5450	5450	5450	0
486	20240719	105600	50026240	5450	5450	5450	5450	0
487	20240719	105500	50026240	5450	5450	5450	5450	0
488	20240719	105400	50026240	5450	5450	5450	5450	0
489	20240719	105300	50026240	5450	5450	5450	5450	1
490	20240719	105200	50020790	5440	5440	5440	5440	1
491	20240719	105100	50015350	5440	5440	5440	5440	0
492	20240719	105000	50015350	5440	5440	5440	5440	0
493	20240719	104900	50015350	5440	5440	5440	5440	0
494	20240719	104800	50015350	5440	5440	5440	5440	0
495	20240719	104700	50015350	5440	5440	5440	5440	8
496	20240719	104600	49971830	5430	5430	5430	5430	0
497	20240719	104500	49971830	5430	5430	5430	5430	0
498	20240719	104400	49971830	5430	5430	5430	5430	151
499	20240719	104300	49151900	5430	5440	5440	5430	500
500	20240719	104200	46436870	5440	5440	5440	5440	0
501	20240719	104100	46436870	5440	5440	5440	5440	300
502	20240719	104000	44804870	5430	5430	5430	5430	0
503	20240719	103900	44804870	5430	5430	5430	5430	0
504	20240719	103800	44804870	5430	5430	5430	5430	0
505	20240719	103700	44804870	5430	5430	5430	5430	0
506	20240719	103600	44804870	5430	5430	5430	5430	0
507	20240719	103500	44804870	5430	5430	5430	5430	302
508	20240719	103400	43165010	5430	5430	5430	5430	0
509	20240719	103300	43165010	5430	5430	5430	5430	64
510	20240719	103200	42817490	5440	5440	5440	5440	6
511	20240719	103100	42784850	5440	5440	5440	5440	21
512	20240719	103000	42670610	5440	5440	5440	5440	0
513	20240719	102900	42670610	5440	5440	5440	5440	0
514	20240719	102800	42670610	5440	5440	5440	5440	113
515	20240719	102700	42055890	5440	5440	5440	5440	0
516	20240719	102600	42055890	5440	5460	5460	5440	1501
517	20240719	102500	33890430	5450	5450	5450	5450	572
518	20240719	102400	30773030	5450	5450	5450	5450	0
519	20240719	102300	30773030	5450	5450	5450	5450	0
520	20240719	102200	30773030	5450	5450	5450	5450	0
521	20240719	102100	30773030	5450	5450	5450	5450	0
522	20240719	102000	30773030	5450	5450	5450	5450	0
523	20240719	101900	30773030	5450	5450	5450	5450	0
524	20240719	101800	30773030	5450	5450	5450	5450	0
525	20240719	101700	30773030	5450	5460	5460	5450	20
526	20240719	101600	30664020	5470	5470	5470	5470	7
527	20240719	101500	30625730	5470	5470	5470	5470	0
528	20240719	101400	30625730	5470	5470	5470	5470	19
529	20240719	101300	30521800	5470	5470	5470	5470	10
530	20240719	101200	30467100	5470	5470	5470	5470	0
531	20240719	101100	30467100	5470	5470	5470	5470	2
532	20240719	101000	30456160	5470	5470	5470	5470	0
533	20240719	100900	30456160	5470	5470	5470	5470	0
534	20240719	100800	30456160	5470	5470	5470	5470	0
535	20240719	100700	30456160	5470	5470	5470	5470	0
536	20240719	100600	30456160	5470	5470	5470	5470	0
537	20240719	100500	30456160	5470	5470	5470	5470	0
538	20240719	100400	30456160	5470	5470	5470	5470	0
539	20240719	100300	30456160	5470	5460	5470	5450	12
540	20240719	100200	30390610	5470	5470	5470	5470	0
541	20240719	100100	30390610	5470	5470	5470	5470	0
542	20240719	100000	30390610	5470	5470	5470	5470	0
543	20240719	095900	30390610	5470	5470	5470	5470	0
544	20240719	095800	30390610	5470	5470	5470	5470	2
545	20240719	095700	30379670	5470	5470	5470	5470	0
546	20240719	095600	30379670	5470	5470	5470	5470	0
547	20240719	095500	30379670	5470	5470	5470	5470	10
548	20240719	095400	30324970	5470	5470	5470	5470	10
549	20240719	095300	30270270	5470	5470	5470	5470	1
550	20240719	095200	30264800	5450	5450	5450	5450	0
551	20240719	095100	30264800	5450	5450	5450	5450	0
552	20240719	095000	30264800	5450	5450	5450	5450	0
553	20240719	094900	30264800	5450	5450	5450	5450	0
554	20240719	094800	30264800	5450	5450	5450	5450	141
555	20240719	094700	29496350	5470	5470	5470	5470	0
556	20240719	094600	29496350	5470	5470	5470	5470	0
557	20240719	094500	29496350	5470	5470	5470	5470	1
558	20240719	094400	29490880	5450	5450	5450	5450	1500
559	20240719	094300	21315880	5450	5450	5450	5450	106
560	20240719	094200	20738180	5450	5450	5450	5450	15
561	20240719	094100	20656430	5470	5470	5470	5470	0
562	20240719	094000	20656430	5470	5470	5470	5470	2
563	20240719	093900	20645490	5470	5470	5470	5470	5
564	20240719	093800	20618140	5450	5470	5470	5450	30
565	20240719	093700	20454540	5460	5470	5470	5460	11
566	20240719	093600	20394470	5450	5450	5450	5450	0
567	20240719	093500	20394470	5450	5450	5450	5450	0
568	20240719	093400	20394470	5450	5450	5450	5450	0
569	20240719	093300	20394470	5450	5450	5450	5450	0
570	20240719	093200	20394470	5450	5450	5450	5450	250
571	20240719	093100	19031970	5450	5450	5450	5450	8
572	20240719	093000	18988370	5450	5460	5460	5450	3163
573	20240719	092900	1747360	5470	5470	5470	5470	0
574	20240719	092800	1747360	5470	5470	5470	5470	0
575	20240719	092700	1747360	5470	5470	5470	5470	0
576	20240719	092600	1747360	5470	5470	5470	5470	0
577	20240719	092500	1747360	5470	5470	5470	5470	0
578	20240719	092400	1747360	5470	5470	5470	5470	50
579	20240719	092300	1473860	5470	5460	5470	5460	23
580	20240719	092200	1348270	5470	5470	5470	5470	0
581	20240719	092100	1348270	5470	5470	5470	5470	45
582	20240719	092000	1102120	5480	5480	5480	5480	0
583	20240719	091900	1102120	5480	5480	5480	5480	0
584	20240719	091800	1102120	5480	5480	5480	5480	0
585	20240719	091700	1102120	5480	5480	5480	5480	6
586	20240719	091600	1069240	5480	5480	5480	5480	2
587	20240719	091500	1058280	5480	5480	5480	5480	0
588	20240719	091400	1058280	5480	5480	5480	5480	3
589	20240719	091300	1041840	5480	5480	5480	5480	0
590	20240719	091200	1041840	5480	5480	5480	5480	0
591	20240719	091100	1041840	5480	5480	5480	5480	0
592	20240719	091000	1041840	5480	5480	5480	5480	0
593	20240719	090900	1041840	5480	5480	5480	5480	110
594	20240719	090800	439040	5480	5480	5480	5480	0
595	20240719	090700	439040	5480	5480	5480	5480	0
596	20240719	090600	439040	5480	5480	5480	5480	2
597	20240719	090500	428080	5500	5500	5500	5500	0
598	20240719	090400	428080	5500	5500	5500	5500	1
599	20240719	090300	422580	5500	5500	5500	5500	1
600	20240719	090200	417080	5500	5500	5500	5500	1
601	20240719	090100	411580	5480	5490	5490	5480	63
602	20240719	090000	66000	5500	5500	5500	5500	12