KissMeData/005680/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184500	70272520	9110	9110	9110	9110	495
3	20240719	184400	70272520	9110	9110	9110	9110	0
4	20240719	184300	70272520	9110	9110	9110	9110	0
5	20240719	184200	70272520	9110	9110	9110	9110	0
6	20240719	184100	70272520	9110	9110	9110	9110	0
7	20240719	184000	70272520	9110	9110	9110	9110	0
8	20240719	183900	70272520	9110	9110	9110	9110	0
9	20240719	183800	70272520	9110	9110	9110	9110	0
10	20240719	183700	70272520	9110	9110	9110	9110	0
11	20240719	183600	70272520	9110	9110	9110	9110	0
12	20240719	183500	70272520	9110	9110	9110	9110	0
13	20240719	183400	70272520	9110	9110	9110	9110	0
14	20240719	183300	70272520	9110	9110	9110	9110	0
15	20240719	183200	70272520	9110	9110	9110	9110	0
16	20240719	183100	70272520	9110	9110	9110	9110	0
17	20240719	183000	70272520	9110	9110	9110	9110	0
18	20240719	182900	70272520	9110	9110	9110	9110	0
19	20240719	182800	70272520	9110	9110	9110	9110	0
20	20240719	182700	70272520	9110	9110	9110	9110	0
21	20240719	182600	70272520	9110	9110	9110	9110	0
22	20240719	182500	70272520	9110	9110	9110	9110	0
23	20240719	182400	70272520	9110	9110	9110	9110	0
24	20240719	182300	70272520	9110	9110	9110	9110	0
25	20240719	182200	70272520	9110	9110	9110	9110	0
26	20240719	182100	70272520	9110	9110	9110	9110	0
27	20240719	182000	70272520	9110	9110	9110	9110	0
28	20240719	181900	70272520	9110	9110	9110	9110	0
29	20240719	181800	70272520	9110	9110	9110	9110	0
30	20240719	181700	70272520	9110	9110	9110	9110	0
31	20240719	181600	70272520	9110	9110	9110	9110	0
32	20240719	181500	70272520	9110	9110	9110	9110	495
33	20240719	181400	70272520	9110	9110	9110	9110	0
34	20240719	181300	70272520	9110	9110	9110	9110	0
35	20240719	181200	70272520	9110	9110	9110	9110	0
36	20240719	181100	70272520	9110	9110	9110	9110	0
37	20240719	181000	70272520	9110	9110	9110	9110	0
38	20240719	180900	70272520	9110	9110	9110	9110	0
39	20240719	180800	70272520	9110	9110	9110	9110	0
40	20240719	180700	70272520	9110	9110	9110	9110	0
41	20240719	180600	70272520	9110	9110	9110	9110	0
42	20240719	180500	70272520	9110	9110	9110	9110	0
43	20240719	180400	70272520	9110	9110	9110	9110	0
44	20240719	180300	70272520	9110	9110	9110	9110	0
45	20240719	180200	70272520	9110	9110	9110	9110	0
46	20240719	180100	70272520	9110	9110	9110	9110	0
47	20240719	180000	70272520	9110	9110	9110	9110	0
48	20240719	175900	70272520	9110	9110	9110	9110	0
49	20240719	175800	70272520	9110	9110	9110	9110	0
50	20240719	175700	70272520	9110	9110	9110	9110	0
51	20240719	175600	70272520	9110	9110	9110	9110	0
52	20240719	175500	70272520	9110	9110	9110	9110	0
53	20240719	175400	70272520	9110	9110	9110	9110	0
54	20240719	175300	70272520	9110	9110	9110	9110	0
55	20240719	175200	70272520	9110	9110	9110	9110	0
56	20240719	175100	70272520	9110	9110	9110	9110	0
57	20240719	175000	70272520	9110	9110	9110	9110	0
58	20240719	174900	70272520	9110	9110	9110	9110	0
59	20240719	174800	70272520	9110	9110	9110	9110	0
60	20240719	174700	70272520	9110	9110	9110	9110	0
61	20240719	174600	70272520	9110	9110	9110	9110	0
62	20240719	174500	70272520	9110	9110	9110	9110	495
63	20240719	174400	70272520	9110	9110	9110	9110	0
64	20240719	174300	70272520	9110	9110	9110	9110	0
65	20240719	174200	70272520	9110	9110	9110	9110	0
66	20240719	174100	70272520	9110	9110	9110	9110	0
67	20240719	174000	70272520	9110	9110	9110	9110	0
68	20240719	173900	70272520	9110	9110	9110	9110	0
69	20240719	173800	70272520	9110	9110	9110	9110	0
70	20240719	173700	70272520	9110	9110	9110	9110	0
71	20240719	173600	70272520	9110	9110	9110	9110	0
72	20240719	173500	70272520	9110	9110	9110	9110	0
73	20240719	173400	70272520	9110	9110	9110	9110	0
74	20240719	173300	70272520	9110	9110	9110	9110	0
75	20240719	173200	70272520	9110	9110	9110	9110	0
76	20240719	173100	70272520	9110	9110	9110	9110	0
77	20240719	173000	70272520	9110	9110	9110	9110	0
78	20240719	172900	70272520	9110	9110	9110	9110	0
79	20240719	172800	70272520	9110	9110	9110	9110	0
80	20240719	172700	70272520	9110	9110	9110	9110	0
81	20240719	172600	70272520	9110	9110	9110	9110	0
82	20240719	172500	70272520	9110	9110	9110	9110	0
83	20240719	172400	70272520	9110	9110	9110	9110	0
84	20240719	172300	70272520	9110	9110	9110	9110	0
85	20240719	172200	70272520	9110	9110	9110	9110	0
86	20240719	172100	70272520	9110	9110	9110	9110	0
87	20240719	172000	70272520	9110	9110	9110	9110	0
88	20240719	171900	70272520	9110	9110	9110	9110	0
89	20240719	171800	70272520	9110	9110	9110	9110	0
90	20240719	171700	70272520	9110	9110	9110	9110	0
91	20240719	171600	70272520	9110	9110	9110	9110	0
92	20240719	171500	70272520	9110	9110	9110	9110	495
93	20240719	171400	70272520	9110	9110	9110	9110	0
94	20240719	171300	70272520	9110	9110	9110	9110	0
95	20240719	171200	70272520	9110	9110	9110	9110	0
96	20240719	171100	70272520	9110	9110	9110	9110	0
97	20240719	171000	70272520	9110	9110	9110	9110	0
98	20240719	170900	70272520	9110	9110	9110	9110	0
99	20240719	170800	70272520	9110	9110	9110	9110	0
100	20240719	170700	70272520	9110	9110	9110	9110	0
101	20240719	170600	70272520	9110	9110	9110	9110	0
102	20240719	170500	70272520	9110	9110	9110	9110	0
103	20240719	170400	70272520	9110	9110	9110	9110	0
104	20240719	170300	70272520	9110	9110	9110	9110	0
105	20240719	170200	70272520	9110	9110	9110	9110	0
106	20240719	170100	70272520	9110	9110	9110	9110	0
107	20240719	170000	70272520	9110	9110	9110	9110	0
108	20240719	165900	70272520	9110	9110	9110	9110	0
109	20240719	165800	70272520	9110	9110	9110	9110	0
110	20240719	165700	70272520	9110	9110	9110	9110	0
111	20240719	165600	70272520	9110	9110	9110	9110	0
112	20240719	165500	70272520	9110	9110	9110	9110	0
113	20240719	165400	70272520	9110	9110	9110	9110	0
114	20240719	165300	70272520	9110	9110	9110	9110	0
115	20240719	165200	70272520	9110	9110	9110	9110	0
116	20240719	165100	70272520	9110	9110	9110	9110	0
117	20240719	165000	70272520	9110	9110	9110	9110	0
118	20240719	164900	70272520	9110	9110	9110	9110	0
119	20240719	164800	70272520	9110	9110	9110	9110	0
120	20240719	164700	70272520	9110	9110	9110	9110	0
121	20240719	164600	70272520	9110	9110	9110	9110	0
122	20240719	164500	70272520	9110	9110	9110	9110	495
123	20240719	164400	70272520	9110	9110	9110	9110	0
124	20240719	164300	70272520	9110	9110	9110	9110	0
125	20240719	164200	70272520	9110	9110	9110	9110	0
126	20240719	164100	70272520	9110	9110	9110	9110	0
127	20240719	164000	70272520	9110	9110	9110	9110	0
128	20240719	163900	70272520	9110	9110	9110	9110	0
129	20240719	163800	70272520	9110	9110	9110	9110	0
130	20240719	163700	70272520	9110	9110	9110	9110	0
131	20240719	163600	70272520	9110	9110	9110	9110	0
132	20240719	163500	70272520	9110	9110	9110	9110	0
133	20240719	163400	70272520	9110	9110	9110	9110	0
134	20240719	163300	70272520	9110	9110	9110	9110	0
135	20240719	163200	70272520	9110	9110	9110	9110	0
136	20240719	163100	70272520	9110	9110	9110	9110	0
137	20240719	163000	70272520	9110	9110	9110	9110	0
138	20240719	162900	70272520	9110	9110	9110	9110	0
139	20240719	162800	70272520	9110	9110	9110	9110	0
140	20240719	162700	70272520	9110	9110	9110	9110	0
141	20240719	162600	70272520	9110	9110	9110	9110	0
142	20240719	162500	70272520	9110	9110	9110	9110	0
143	20240719	162400	70272520	9110	9110	9110	9110	0
144	20240719	162300	70272520	9110	9110	9110	9110	0
145	20240719	162200	70272520	9110	9110	9110	9110	0
146	20240719	162100	70272520	9110	9110	9110	9110	0
147	20240719	162000	70272520	9110	9110	9110	9110	0
148	20240719	161900	70272520	9110	9110	9110	9110	0
149	20240719	161800	70272520	9110	9110	9110	9110	0
150	20240719	161700	70272520	9110	9110	9110	9110	0
151	20240719	161600	70272520	9110	9110	9110	9110	0
152	20240719	161500	70272520	9110	9110	9110	9110	495
153	20240719	161400	70272520	9110	9110	9110	9110	0
154	20240719	161300	70272520	9110	9110	9110	9110	0
155	20240719	161200	70272520	9110	9110	9110	9110	0
156	20240719	161100	70272520	9110	9110	9110	9110	0
157	20240719	161000	70272520	9110	9110	9110	9110	0
158	20240719	160900	70272520	9110	9110	9110	9110	0
159	20240719	160800	70272520	9110	9110	9110	9110	0
160	20240719	160700	70272520	9110	9110	9110	9110	0
161	20240719	160600	70272520	9110	9110	9110	9110	0
162	20240719	160500	70272520	9110	9110	9110	9110	0
163	20240719	160400	70272520	9110	9110	9110	9110	0
164	20240719	160300	70272520	9110	9110	9110	9110	0
165	20240719	160200	70272520	9110	9110	9110	9110	0
166	20240719	160100	70272520	9110	9110	9110	9110	0
167	20240719	160000	70272520	9110	9110	9110	9110	0
168	20240719	155900	70272520	9110	9110	9110	9110	0
169	20240719	155800	70272520	9110	9110	9110	9110	0
170	20240719	155700	70272520	9110	9110	9110	9110	0
171	20240719	155600	70272520	9110	9110	9110	9110	0
172	20240719	155500	70272520	9110	9110	9110	9110	0
173	20240719	155400	70272520	9110	9110	9110	9110	0
174	20240719	155300	70272520	9110	9110	9110	9110	0
175	20240719	155200	70272520	9110	9110	9110	9110	0
176	20240719	155100	70272520	9110	9110	9110	9110	0
177	20240719	155000	70272520	9110	9110	9110	9110	0
178	20240719	154900	70272520	9110	9110	9110	9110	0
179	20240719	154800	70272520	9110	9110	9110	9110	0
180	20240719	154700	70272520	9110	9110	9110	9110	0
181	20240719	154600	70272520	9110	9110	9110	9110	0
182	20240719	154500	70272520	9110	9110	9110	9110	495
183	20240719	154400	70272520	9110	9110	9110	9110	0
184	20240719	154300	70272520	9110	9110	9110	9110	0
185	20240719	154200	70272520	9110	9110	9110	9110	0
186	20240719	154100	70272520	9110	9110	9110	9110	0
187	20240719	154000	70272520	9110	9110	9110	9110	0
188	20240719	153900	70272520	9110	9110	9110	9110	0
189	20240719	153800	70272520	9110	9110	9110	9110	0
190	20240719	153700	70272520	9110	9110	9110	9110	0
191	20240719	153600	70272520	9110	9110	9110	9110	0
192	20240719	153500	70272520	9110	9110	9110	9110	0
193	20240719	153400	70272520	9110	9110	9110	9110	0
194	20240719	153300	70272520	9110	9110	9110	9110	0
195	20240719	153200	70272520	9110	9110	9110	9110	0
196	20240719	153100	70272520	9110	9110	9110	9110	0
197	20240719	153000	70272520	9110	9110	9110	9110	495
198	20240719	152900	65763070	9110	9110	9110	9110	0
199	20240719	152800	65763070	9110	9110	9110	9110	0
200	20240719	152700	65763070	9110	9110	9110	9110	0
201	20240719	152600	65763070	9110	9110	9110	9110	0
202	20240719	152500	65763070	9110	9110	9110	9110	0
203	20240719	152400	65763070	9110	9110	9110	9110	0
204	20240719	152300	65763070	9110	9110	9110	9110	0
205	20240719	152200	65763070	9110	9110	9110	9110	0
206	20240719	152100	65763070	9110	9110	9110	9110	0
207	20240719	152000	65763070	9110	9110	9110	9110	0
208	20240719	151900	65763070	9110	9110	9110	9110	0
209	20240719	151800	65763070	9110	9110	9110	9110	1
210	20240719	151700	65753960	9110	9110	9110	9110	2
211	20240719	151600	65735740	9110	9110	9110	9110	3
212	20240719	151500	65708410	9110	9110	9110	9110	2
213	20240719	151400	65690190	9110	9110	9110	9110	4
214	20240719	151300	65653750	9110	9110	9110	9110	8
215	20240719	151200	65580870	9110	9110	9110	9110	3
216	20240719	151100	65553540	9110	9110	9110	9110	3
217	20240719	151000	65526210	9110	9110	9110	9110	4
218	20240719	150900	65489770	9110	9110	9110	9110	3
219	20240719	150800	65462440	9110	9110	9110	9110	2
220	20240719	150700	65444220	9110	9110	9110	9110	3
221	20240719	150600	65416890	9110	9110	9110	9110	4
222	20240719	150500	65380450	9110	9110	9110	9110	3
223	20240719	150400	65353120	9110	9110	9110	9110	1
224	20240719	150300	65344010	9110	9110	9110	9110	0
225	20240719	150200	65344010	9110	9110	9110	9110	0
226	20240719	150100	65344010	9110	9110	9110	9110	0
227	20240719	150000	65344010	9110	9110	9110	9110	16
228	20240719	145900	65198250	9110	9110	9110	9110	0
229	20240719	145800	65198250	9110	9110	9110	9110	0
230	20240719	145700	65198250	9110	9110	9110	9110	0
231	20240719	145600	65198250	9110	9110	9110	9110	1
232	20240719	145500	65189140	9100	9100	9100	9100	0
233	20240719	145400	65189140	9100	9100	9100	9100	0
234	20240719	145300	65189140	9100	9100	9100	9100	0
235	20240719	145200	65189140	9100	9100	9100	9100	2
236	20240719	145100	65170940	9100	9100	9100	9100	0
237	20240719	145000	65170940	9100	9100	9100	9100	0
238	20240719	144900	65170940	9100	9100	9100	9100	0
239	20240719	144800	65170940	9100	9100	9100	9100	0
240	20240719	144700	65170940	9100	9100	9100	9100	0
241	20240719	144600	65170940	9100	9100	9100	9100	0
242	20240719	144500	65170940	9100	9100	9100	9100	0
243	20240719	144400	65170940	9100	9100	9100	9100	0
244	20240719	144300	65170940	9100	9100	9100	9100	0
245	20240719	144200	65170940	9100	9100	9100	9100	0
246	20240719	144100	65170940	9100	9100	9100	9100	0
247	20240719	144000	65170940	9100	9100	9100	9100	0
248	20240719	143900	65170940	9100	9100	9100	9100	100
249	20240719	143800	64260940	9100	9100	9100	9100	241
250	20240719	143700	62067840	9090	9090	9090	9090	0
251	20240719	143600	62067840	9090	9090	9090	9090	0
252	20240719	143500	62067840	9090	9090	9090	9090	0
253	20240719	143400	62067840	9090	9090	9090	9090	2
254	20240719	143300	62049660	9100	9100	9100	9100	0
255	20240719	143200	62049660	9100	9100	9100	9100	0
256	20240719	143100	62049660	9100	9100	9100	9100	0
257	20240719	143000	62049660	9100	9100	9100	9100	2
258	20240719	142900	62031460	9100	9100	9100	9100	0
259	20240719	142800	62031460	9100	9100	9100	9100	0
260	20240719	142700	62031460	9100	9100	9100	9100	2
261	20240719	142600	62013260	9100	9100	9100	9100	9
262	20240719	142500	61931360	9100	9100	9100	9100	0
263	20240719	142400	61931360	9100	9100	9100	9100	150
264	20240719	142300	60566360	9100	9100	9100	9100	0
265	20240719	142200	60566360	9100	9100	9100	9100	0
266	20240719	142100	60566360	9100	9100	9100	9100	5
267	20240719	142000	60520860	9110	9100	9110	9100	3
268	20240719	141900	60493550	9110	9110	9110	9110	0
269	20240719	141800	60493550	9110	9110	9110	9110	0
270	20240719	141700	60493550	9110	9110	9110	9110	0
271	20240719	141600	60493550	9110	9110	9110	9110	0
272	20240719	141500	60493550	9110	9110	9110	9110	0
273	20240719	141400	60493550	9110	9110	9110	9110	0
274	20240719	141300	60493550	9110	9110	9110	9110	0
275	20240719	141200	60493550	9110	9110	9110	9110	0
276	20240719	141100	60493550	9110	9110	9110	9110	0
277	20240719	141000	60493550	9110	9110	9110	9110	0
278	20240719	140900	60493550	9110	9110	9110	9110	0
279	20240719	140800	60493550	9110	9110	9110	9110	0
280	20240719	140700	60493550	9110	9110	9110	9110	0
281	20240719	140600	60493550	9110	9110	9110	9110	0
282	20240719	140500	60493550	9110	9110	9110	9110	0
283	20240719	140400	60493550	9110	9110	9110	9110	0
284	20240719	140300	60493550	9110	9110	9110	9110	0
285	20240719	140200	60493550	9110	9110	9110	9110	1
286	20240719	140100	60484440	9090	9090	9090	9090	0
287	20240719	140000	60484440	9090	9090	9090	9090	0
288	20240719	135900	60484440	9090	9090	9090	9090	0
289	20240719	135800	60484440	9090	9090	9090	9090	0
290	20240719	135700	60484440	9090	9090	9090	9090	0
291	20240719	135600	60484440	9090	9100	9100	9090	143
292	20240719	135500	59183240	9090	9100	9100	9090	413
293	20240719	135400	55426090	9110	9110	9110	9110	0
294	20240719	135300	55426090	9110	9110	9110	9110	0
295	20240719	135200	55426090	9110	9110	9110	9110	0
296	20240719	135100	55426090	9110	9110	9110	9110	0
297	20240719	135000	55426090	9110	9110	9110	9110	0
298	20240719	134900	55426090	9110	9110	9110	9110	0
299	20240719	134800	55426090	9110	9110	9110	9110	0
300	20240719	134700	55426090	9110	9110	9110	9110	0
301	20240719	134600	55426090	9110	9110	9110	9110	0
302	20240719	134500	55426090	9110	9110	9110	9110	0
303	20240719	134400	55426090	9110	9110	9110	9110	0
304	20240719	134300	55426090	9110	9110	9110	9110	0
305	20240719	134200	55426090	9110	9110	9110	9110	0
306	20240719	134100	55426090	9110	9110	9110	9110	0
307	20240719	134000	55426090	9110	9110	9110	9110	0
308	20240719	133900	55426090	9110	9110	9110	9110	0
309	20240719	133800	55426090	9110	9110	9110	9110	0
310	20240719	133700	55426090	9110	9110	9110	9110	3
311	20240719	133600	55398760	9100	9100	9100	9100	0
312	20240719	133500	55398760	9100	9100	9100	9100	1
313	20240719	133400	55389660	9110	9110	9110	9110	0
314	20240719	133300	55389660	9110	9110	9110	9110	3
315	20240719	133200	55362330	9110	9110	9110	9110	0
316	20240719	133100	55362330	9110	9110	9110	9110	0
317	20240719	133000	55362330	9110	9110	9110	9110	0
318	20240719	132900	55362330	9110	9110	9110	9110	0
319	20240719	132800	55362330	9110	9110	9110	9110	0
320	20240719	132700	55362330	9110	9110	9110	9110	5
321	20240719	132600	55316780	9100	9100	9100	9100	0
322	20240719	132500	55316780	9100	9100	9100	9100	0
323	20240719	132400	55316780	9100	9100	9100	9100	0
324	20240719	132300	55316780	9100	9100	9100	9100	0
325	20240719	132200	55316780	9100	9100	9100	9100	0
326	20240719	132100	55316780	9100	9100	9100	9100	0
327	20240719	132000	55316780	9100	9100	9100	9100	0
328	20240719	131900	55316780	9100	9100	9100	9100	16
329	20240719	131800	55171180	9100	9100	9100	9100	0
330	20240719	131700	55171180	9100	9100	9100	9100	34
331	20240719	131600	54861780	9100	9100	9100	9100	10
332	20240719	131500	54770780	9100	9100	9100	9100	22
333	20240719	131400	54570580	9100	9100	9100	9100	10
334	20240719	131300	54479580	9100	9100	9100	9100	10
335	20240719	131200	54388580	9110	9110	9110	9110	0
336	20240719	131100	54388580	9110	9110	9110	9110	11
337	20240719	131000	54288370	9110	9110	9110	9110	85
338	20240719	130900	53514020	9110	9110	9110	9110	0
339	20240719	130800	53514020	9110	9110	9110	9110	0
340	20240719	130700	53514020	9110	9100	9110	9100	156
341	20240719	130600	52094410	9100	9100	9100	9100	158
342	20240719	130500	50656610	9100	9100	9100	9100	114
343	20240719	130400	49619210	9080	9090	9090	9080	976
344	20240719	130300	40756940	9100	9100	9100	9100	105
345	20240719	130200	39801440	9100	9100	9100	9100	0
346	20240719	130100	39801440	9100	9100	9100	9100	0
347	20240719	130000	39801440	9100	9100	9100	9100	0
348	20240719	125900	39801440	9100	9100	9100	9100	0
349	20240719	125800	39801440	9100	9100	9100	9090	463
350	20240719	125700	35588610	9110	9110	9110	9110	0
351	20240719	125600	35588610	9110	9110	9110	9110	0
352	20240719	125500	35588610	9110	9110	9110	9110	0
353	20240719	125400	35588610	9110	9110	9110	9110	1
354	20240719	125300	35579500	9100	9100	9100	9100	0
355	20240719	125200	35579500	9100	9100	9100	9100	0
356	20240719	125100	35579500	9100	9100	9100	9100	0
357	20240719	125000	35579500	9100	9100	9100	9100	20
358	20240719	124900	35397500	9100	9100	9100	9100	0
359	20240719	124800	35397500	9100	9100	9100	9100	20
360	20240719	124700	35215500	9100	9100	9100	9100	0
361	20240719	124600	35215500	9100	9100	9100	9100	0
362	20240719	124500	35215500	9100	9100	9100	9100	100
363	20240719	124400	34305500	9100	9100	9100	9100	0
364	20240719	124300	34305500	9100	9100	9100	9100	0
365	20240719	124200	34305500	9100	9100	9100	9100	3
366	20240719	124100	34278200	9110	9110	9110	9110	0
367	20240719	124000	34278200	9110	9110	9110	9110	0
368	20240719	123900	34278200	9110	9110	9110	9110	0
369	20240719	123800	34278200	9110	9110	9110	9110	0
370	20240719	123700	34278200	9110	9110	9110	9110	21
371	20240719	123600	34086890	9120	9120	9120	9120	0
372	20240719	123500	34086890	9120	9120	9120	9120	0
373	20240719	123400	34086890	9120	9120	9120	9120	0
374	20240719	123300	34086890	9120	9120	9120	9120	0
375	20240719	123200	34086890	9120	9120	9120	9120	0
376	20240719	123100	34086890	9120	9120	9120	9120	0
377	20240719	123000	34086890	9120	9120	9120	9120	0
378	20240719	122900	34086890	9120	9120	9120	9120	0
379	20240719	122800	34086890	9120	9120	9120	9120	0
380	20240719	122700	34086890	9120	9120	9120	9120	0
381	20240719	122600	34086890	9120	9120	9120	9120	0
382	20240719	122500	34086890	9120	9120	9120	9120	0
383	20240719	122400	34086890	9120	9120	9120	9120	0
384	20240719	122300	34086890	9120	9120	9120	9120	106
385	20240719	122200	33120170	9130	9130	9130	9130	0
386	20240719	122100	33120170	9130	9130	9130	9130	0
387	20240719	122000	33120170	9130	9130	9130	9130	0
388	20240719	121900	33120170	9130	9130	9130	9130	0
389	20240719	121800	33120170	9130	9130	9130	9130	0
390	20240719	121700	33120170	9130	9130	9130	9130	0
391	20240719	121600	33120170	9130	9130	9130	9130	0
392	20240719	121500	33120170	9130	9130	9130	9130	0
393	20240719	121400	33120170	9130	9130	9130	9130	0
394	20240719	121300	33120170	9130	9130	9130	9130	0
395	20240719	121200	33120170	9130	9130	9130	9130	0
396	20240719	121100	33120170	9130	9130	9130	9130	0
397	20240719	121000	33120170	9130	9120	9130	9120	61
398	20240719	120900	32563840	9120	9120	9120	9120	1
399	20240719	120800	32554720	9100	9100	9100	9100	20
400	20240719	120700	32372720	9120	9120	9120	9120	0
401	20240719	120600	32372720	9120	9120	9120	9120	0
402	20240719	120500	32372720	9120	9120	9120	9120	0
403	20240719	120400	32372720	9120	9120	9120	9120	0
404	20240719	120300	32372720	9120	9120	9120	9120	0
405	20240719	120200	32372720	9120	9120	9120	9120	0
406	20240719	120100	32372720	9120	9120	9120	9120	1
407	20240719	120000	32363600	9100	9100	9100	9100	0
408	20240719	115900	32363600	9100	9110	9110	9100	100
409	20240719	115800	31453430	9120	9120	9120	9120	0
410	20240719	115700	31453430	9120	9120	9120	9120	5
411	20240719	115600	31407830	9110	9110	9110	9110	0
412	20240719	115500	31407830	9110	9110	9110	9110	0
413	20240719	115400	31407830	9110	9110	9110	9110	0
414	20240719	115300	31407830	9110	9110	9110	9110	5
415	20240719	115200	31362280	9120	9120	9120	9120	0
416	20240719	115100	31362280	9120	9120	9120	9120	0
417	20240719	115000	31362280	9120	9120	9120	9120	0
418	20240719	114900	31362280	9120	9120	9120	9120	0
419	20240719	114800	31362280	9120	9120	9120	9120	0
420	20240719	114700	31362280	9120	9120	9120	9120	0
421	20240719	114600	31362280	9120	9120	9120	9120	0
422	20240719	114500	31362280	9120	9120	9120	9120	0
423	20240719	114400	31362280	9120	9120	9120	9120	2
424	20240719	114300	31344040	9120	9120	9120	9120	0
425	20240719	114200	31344040	9120	9120	9120	9120	0
426	20240719	114100	31344040	9120	9120	9120	9120	0
427	20240719	114000	31344040	9120	9120	9120	9120	0
428	20240719	113900	31344040	9120	9120	9120	9120	0
429	20240719	113800	31344040	9120	9120	9120	9120	0
430	20240719	113700	31344040	9120	9120	9120	9120	0
431	20240719	113600	31344040	9120	9120	9120	9120	0
432	20240719	113500	31344040	9120	9120	9120	9120	0
433	20240719	113400	31344040	9120	9120	9120	9120	0
434	20240719	113300	31344040	9120	9120	9120	9120	515
435	20240719	113200	26647240	9120	9120	9120	9120	0
436	20240719	113100	26647240	9120	9120	9120	9120	0
437	20240719	113000	26647240	9120	9120	9120	9120	0
438	20240719	112900	26647240	9120	9120	9120	9120	0
439	20240719	112800	26647240	9120	9120	9120	9120	0
440	20240719	112700	26647240	9120	9120	9120	9120	0
441	20240719	112600	26647240	9120	9120	9120	9120	0
442	20240719	112500	26647240	9120	9120	9120	9120	0
443	20240719	112400	26647240	9120	9120	9120	9120	2
444	20240719	112300	26629000	9130	9130	9130	9130	5
445	20240719	112200	26583350	9120	9120	9120	9120	0
446	20240719	112100	26583350	9120	9120	9120	9120	0
447	20240719	112000	26583350	9120	9120	9120	9120	0
448	20240719	111900	26583350	9120	9120	9120	9120	112
449	20240719	111800	25561910	9120	9120	9120	9120	0
450	20240719	111700	25561910	9120	9120	9120	9120	1
451	20240719	111600	25552790	9110	9110	9110	9110	0
452	20240719	111500	25552790	9110	9110	9110	9110	0
453	20240719	111400	25552790	9110	9110	9110	9110	0
454	20240719	111300	25552790	9110	9110	9110	9110	0
455	20240719	111200	25552790	9110	9110	9110	9110	0
456	20240719	111100	25552790	9110	9110	9110	9110	0
457	20240719	111000	25552790	9110	9110	9110	9110	67
458	20240719	110900	24942420	9100	9100	9100	9100	0
459	20240719	110800	24942420	9100	9100	9100	9100	100
460	20240719	110700	24032420	9110	9110	9110	9110	0
461	20240719	110600	24032420	9110	9110	9110	9110	0
462	20240719	110500	24032420	9110	9110	9110	9110	0
463	20240719	110400	24032420	9110	9110	9110	9110	0
464	20240719	110300	24032420	9110	9110	9110	9110	0
465	20240719	110200	24032420	9110	9110	9110	9110	0
466	20240719	110100	24032420	9110	9110	9110	9110	0
467	20240719	110000	24032420	9110	9110	9110	9110	0
468	20240719	105900	24032420	9110	9110	9110	9110	0
469	20240719	105800	24032420	9110	9110	9110	9110	115
470	20240719	105700	22984770	9100	9100	9100	9100	42
471	20240719	105600	22602570	9100	9100	9100	9100	0
472	20240719	105500	22602570	9100	9100	9100	9100	0
473	20240719	105400	22602570	9100	9100	9100	9100	60
474	20240719	105300	22056570	9100	9100	9100	9100	256
475	20240719	105200	19726970	9100	9100	9100	9100	0
476	20240719	105100	19726970	9100	9100	9100	9100	0
477	20240719	105000	19726970	9100	9100	9100	9100	101
478	20240719	104900	18807870	9100	9100	9100	9100	0
479	20240719	104800	18807870	9100	9100	9100	9100	0
480	20240719	104700	18807870	9100	9100	9100	9100	10
481	20240719	104600	18716870	9100	9100	9100	9100	100
482	20240719	104500	17806870	9100	9100	9100	9100	0
483	20240719	104400	17806870	9100	9100	9100	9100	0
484	20240719	104300	17806870	9100	9100	9100	9100	0
485	20240719	104200	17806870	9100	9100	9100	9100	0
486	20240719	104100	17806870	9100	9100	9100	9100	0
487	20240719	104000	17806870	9100	9110	9110	9100	124
488	20240719	103900	16678230	9120	9120	9120	9120	0
489	20240719	103800	16678230	9120	9120	9120	9120	0
490	20240719	103700	16678230	9120	9120	9120	9120	0
491	20240719	103600	16678230	9120	9120	9120	9120	0
492	20240719	103500	16678230	9120	9120	9120	9120	0
493	20240719	103400	16678230	9120	9120	9120	9120	0
494	20240719	103300	16678230	9120	9120	9120	9120	0
495	20240719	103200	16678230	9120	9120	9120	9120	0
496	20240719	103100	16678230	9120	9120	9120	9120	0
497	20240719	103000	16678230	9120	9120	9120	9120	0
498	20240719	102900	16678230	9120	9120	9120	9120	0
499	20240719	102800	16678230	9120	9120	9120	9120	0
500	20240719	102700	16678230	9120	9120	9120	9120	0
501	20240719	102600	16678230	9120	9120	9120	9120	0
502	20240719	102500	16678230	9120	9120	9120	9120	0
503	20240719	102400	16678230	9120	9120	9120	9120	0
504	20240719	102300	16678230	9120	9120	9120	9120	0
505	20240719	102200	16678230	9120	9120	9120	9120	0
506	20240719	102100	16678230	9120	9120	9120	9120	0
507	20240719	102000	16678230	9120	9120	9120	9120	19
508	20240719	101900	16504950	9140	9140	9140	9140	0
509	20240719	101800	16504950	9140	9140	9140	9140	0
510	20240719	101700	16504950	9140	9140	9140	9140	26
511	20240719	101600	16267310	9140	9140	9140	9140	0
512	20240719	101500	16267310	9140	9140	9140	9140	0
513	20240719	101400	16267310	9140	9140	9140	9140	578
514	20240719	101300	10984390	9140	9140	9140	9140	0
515	20240719	101200	10984390	9140	9140	9140	9140	295
516	20240719	101100	8288090	9140	9140	9140	9140	128
517	20240719	101000	7118170	9120	9120	9120	9120	47
518	20240719	100900	6689530	9110	9110	9110	9110	0
519	20240719	100800	6689530	9110	9110	9110	9110	10
520	20240719	100700	6598430	9110	9110	9110	9110	0
521	20240719	100600	6598430	9110	9110	9110	9110	0
522	20240719	100500	6598430	9110	9110	9110	9110	0
523	20240719	100400	6598430	9110	9110	9110	9110	1
524	20240719	100300	6589320	9110	9110	9110	9110	2
525	20240719	100200	6571100	9100	9100	9100	9100	0
526	20240719	100100	6571100	9100	9100	9100	9100	0
527	20240719	100000	6571100	9100	9100	9100	9100	0
528	20240719	095900	6571100	9100	9100	9100	9100	0
529	20240719	095800	6571100	9100	9100	9100	9100	0
530	20240719	095700	6571100	9100	9100	9100	9100	0
531	20240719	095600	6571100	9100	9100	9100	9100	10
532	20240719	095500	6480100	9100	9100	9100	9100	0
533	20240719	095400	6480100	9100	9100	9100	9100	0
534	20240719	095300	6480100	9100	9100	9100	9100	4
535	20240719	095200	6443700	9100	9100	9100	9100	19
536	20240719	095100	6270800	9100	9100	9100	9100	79
537	20240719	095000	5551900	9100	9100	9100	9100	0
538	20240719	094900	5551900	9100	9100	9100	9100	0
539	20240719	094800	5551900	9100	9100	9100	9100	0
540	20240719	094700	5551900	9100	9100	9100	9100	0
541	20240719	094600	5551900	9100	9100	9100	9100	0
542	20240719	094500	5551900	9100	9100	9100	9100	0
543	20240719	094400	5551900	9100	9100	9100	9100	0
544	20240719	094300	5551900	9100	9100	9100	9100	0
545	20240719	094200	5551900	9100	9100	9100	9100	8
546	20240719	094100	5479100	9090	9090	9090	9090	43
547	20240719	094000	5088230	9090	9090	9090	9090	2
548	20240719	093900	5070050	9090	9090	9090	9090	1
549	20240719	093800	5060960	9080	9080	9080	9080	0
550	20240719	093700	5060960	9080	9080	9080	9080	0
551	20240719	093600	5060960	9080	9080	9080	9080	0
552	20240719	093500	5060960	9080	9080	9080	9080	0
553	20240719	093400	5060960	9080	9080	9080	9080	0
554	20240719	093300	5060960	9080	9080	9080	9080	0
555	20240719	093200	5060960	9080	9080	9080	9080	2
556	20240719	093100	5042800	9090	9090	9090	9090	0
557	20240719	093000	5042800	9090	9090	9090	9090	3
558	20240719	092900	5015530	9090	9090	9090	9090	0
559	20240719	092800	5015530	9090	9090	9090	9090	0
560	20240719	092700	5015530	9090	9090	9090	9090	12
561	20240719	092600	4906450	9090	9070	9090	9070	36
562	20240719	092500	4579330	9080	9080	9080	9080	0
563	20240719	092400	4579330	9080	9080	9080	9080	0
564	20240719	092300	4579330	9080	9080	9080	9080	0
565	20240719	092200	4579330	9080	9080	9080	9080	0
566	20240719	092100	4579330	9080	9080	9080	9080	0
567	20240719	092000	4579330	9080	9080	9080	9080	2
568	20240719	091900	4561170	9080	9080	9080	9080	7
569	20240719	091800	4497610	9090	9090	9090	9090	0
570	20240719	091700	4497610	9090	9090	9090	9090	0
571	20240719	091600	4497610	9090	9090	9090	9090	0
572	20240719	091500	4497610	9090	9090	9090	9090	3
573	20240719	091400	4470340	9090	9090	9090	9090	6
574	20240719	091300	4415800	9100	9100	9100	9100	3
575	20240719	091200	4388500	9100	9100	9100	9100	6
576	20240719	091100	4333900	9100	9100	9100	9100	21
577	20240719	091000	4142800	9100	9100	9100	9100	92
578	20240719	090900	3305600	9100	9100	9100	9100	0
579	20240719	090800	3305600	9100	9100	9100	9100	33
580	20240719	090700	3005300	9060	9060	9060	9060	36
581	20240719	090600	2679140	9060	9060	9060	9060	5
582	20240719	090500	2633840	9020	9020	9020	9020	0
583	20240719	090400	2633840	9020	9020	9020	9020	0
584	20240719	090300	2633840	9020	9020	9020	9020	0
585	20240719	090200	2633840	9020	9020	9020	9020	0
586	20240719	090100	2633840	9020	9020	9020	9020	0
587	20240719	090000	2633840	9020	9020	9020	9020	292