KissMeData/030610/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190300	243078210	5030	5030	5030	5030	403
3	20230724	190200	243078210	5030	5030	5030	5030	0
4	20230724	190100	243078210	5030	5030	5030	5030	0
5	20230724	190000	243078210	5030	5030	5030	5030	0
6	20230724	185900	243078210	5030	5030	5030	5030	0
7	20230724	185800	243078210	5030	5030	5030	5030	0
8	20230724	185700	243078210	5030	5030	5030	5030	0
9	20230724	185600	243078210	5030	5030	5030	5030	0
10	20230724	185500	243078210	5030	5030	5030	5030	0
11	20230724	185400	243078210	5030	5030	5030	5030	0
12	20230724	185300	243078210	5030	5030	5030	5030	0
13	20230724	185200	243078210	5030	5030	5030	5030	0
14	20230724	185100	243078210	5030	5030	5030	5030	0
15	20230724	185000	243078210	5030	5030	5030	5030	0
16	20230724	184900	243078210	5030	5030	5030	5030	0
17	20230724	184800	243078210	5030	5030	5030	5030	0
18	20230724	184700	243078210	5030	5030	5030	5030	0
19	20230724	184600	243078210	5030	5030	5030	5030	0
20	20230724	184500	243078210	5030	5030	5030	5030	0
21	20230724	184400	243078210	5030	5030	5030	5030	0
22	20230724	184300	243078210	5030	5030	5030	5030	0
23	20230724	184200	243078210	5030	5030	5030	5030	0
24	20230724	184100	243078210	5030	5030	5030	5030	0
25	20230724	184000	243078210	5030	5030	5030	5030	0
26	20230724	183900	243078210	5030	5030	5030	5030	0
27	20230724	183800	243078210	5030	5030	5030	5030	0
28	20230724	183700	243078210	5030	5030	5030	5030	0
29	20230724	183600	243078210	5030	5030	5030	5030	0
30	20230724	183500	243078210	5030	5030	5030	5030	0
31	20230724	183400	243078210	5030	5030	5030	5030	0
32	20230724	183300	243078210	5030	5030	5030	5030	403
33	20230724	183200	243078210	5030	5030	5030	5030	0
34	20230724	183100	243078210	5030	5030	5030	5030	0
35	20230724	183000	243078210	5030	5030	5030	5030	0
36	20230724	182900	243078210	5030	5030	5030	5030	0
37	20230724	182800	243078210	5030	5030	5030	5030	0
38	20230724	182700	243078210	5030	5030	5030	5030	0
39	20230724	182600	243078210	5030	5030	5030	5030	0
40	20230724	182500	243078210	5030	5030	5030	5030	0
41	20230724	182400	243078210	5030	5030	5030	5030	0
42	20230724	182300	243078210	5030	5030	5030	5030	0
43	20230724	182200	243078210	5030	5030	5030	5030	0
44	20230724	182100	243078210	5030	5030	5030	5030	0
45	20230724	182000	243078210	5030	5030	5030	5030	0
46	20230724	181900	243078210	5030	5030	5030	5030	0
47	20230724	181800	243078210	5030	5030	5030	5030	0
48	20230724	181700	243078210	5030	5030	5030	5030	0
49	20230724	181600	243078210	5030	5030	5030	5030	0
50	20230724	181500	243078210	5030	5030	5030	5030	0
51	20230724	181400	243078210	5030	5030	5030	5030	0
52	20230724	181300	243078210	5030	5030	5030	5030	0
53	20230724	181200	243078210	5030	5030	5030	5030	0
54	20230724	181100	243078210	5030	5030	5030	5030	0
55	20230724	181000	243078210	5030	5030	5030	5030	0
56	20230724	180900	243078210	5030	5030	5030	5030	0
57	20230724	180800	243078210	5030	5030	5030	5030	0
58	20230724	180700	243078210	5030	5030	5030	5030	0
59	20230724	180600	243078210	5030	5030	5030	5030	0
60	20230724	180500	243078210	5030	5030	5030	5030	0
61	20230724	180400	243078210	5030	5030	5030	5030	0
62	20230724	180300	243078210	5030	5030	5030	5030	403
63	20230724	180200	243078210	5030	5030	5030	5030	0
64	20230724	180100	243078210	5030	5030	5030	5030	0
65	20230724	180000	243078210	5030	5030	5030	5030	0
66	20230724	175900	243078210	5030	5030	5030	5030	0
67	20230724	175800	243078210	5030	5030	5030	5030	0
68	20230724	175700	243078210	5030	5030	5030	5030	0
69	20230724	175600	243078210	5030	5030	5030	5030	0
70	20230724	175500	243078210	5030	5030	5030	5030	0
71	20230724	175400	243078210	5030	5030	5030	5030	0
72	20230724	175300	243078210	5030	5030	5030	5030	0
73	20230724	175200	243078210	5030	5030	5030	5030	0
74	20230724	175100	243078210	5030	5030	5030	5030	0
75	20230724	175000	243078210	5030	5030	5030	5030	0
76	20230724	174900	243078210	5030	5030	5030	5030	0
77	20230724	174800	243078210	5030	5030	5030	5030	0
78	20230724	174700	243078210	5030	5030	5030	5030	0
79	20230724	174600	243078210	5030	5030	5030	5030	0
80	20230724	174500	243078210	5030	5030	5030	5030	0
81	20230724	174400	243078210	5030	5030	5030	5030	0
82	20230724	174300	243078210	5030	5030	5030	5030	0
83	20230724	174200	243078210	5030	5030	5030	5030	0
84	20230724	174100	243078210	5030	5030	5030	5030	0
85	20230724	174000	243078210	5030	5030	5030	5030	0
86	20230724	173900	243078210	5030	5030	5030	5030	0
87	20230724	173800	243078210	5030	5030	5030	5030	0
88	20230724	173700	243078210	5030	5030	5030	5030	0
89	20230724	173600	243078210	5030	5030	5030	5030	0
90	20230724	173500	243078210	5030	5030	5030	5030	0
91	20230724	173400	243078210	5030	5030	5030	5030	0
92	20230724	173300	243078210	5030	5030	5030	5030	403
93	20230724	173200	243078210	5030	5030	5030	5030	0
94	20230724	173100	243078210	5030	5030	5030	5030	0
95	20230724	173000	243078210	5030	5030	5030	5030	0
96	20230724	172900	243078210	5030	5030	5030	5030	0
97	20230724	172800	243078210	5030	5030	5030	5030	0
98	20230724	172700	243078210	5030	5030	5030	5030	0
99	20230724	172600	243078210	5030	5030	5030	5030	0
100	20230724	172500	243078210	5030	5030	5030	5030	0
101	20230724	172400	243078210	5030	5030	5030	5030	0
102	20230724	172300	243078210	5030	5030	5030	5030	0
103	20230724	172200	243078210	5030	5030	5030	5030	0
104	20230724	172100	243078210	5030	5030	5030	5030	0
105	20230724	172000	243078210	5030	5030	5030	5030	0
106	20230724	171900	243078210	5030	5030	5030	5030	0
107	20230724	171800	243078210	5030	5030	5030	5030	0
108	20230724	171700	243078210	5030	5030	5030	5030	0
109	20230724	171600	243078210	5030	5030	5030	5030	0
110	20230724	171500	243078210	5030	5030	5030	5030	0
111	20230724	171400	243078210	5030	5030	5030	5030	0
112	20230724	171300	243078210	5030	5030	5030	5030	0
113	20230724	171200	243078210	5030	5030	5030	5030	0
114	20230724	171100	243078210	5030	5030	5030	5030	0
115	20230724	171000	243078210	5030	5030	5030	5030	0
116	20230724	170900	243078210	5030	5030	5030	5030	0
117	20230724	170800	243078210	5030	5030	5030	5030	0
118	20230724	170700	243078210	5030	5030	5030	5030	0
119	20230724	170600	243078210	5030	5030	5030	5030	0
120	20230724	170500	243078210	5030	5030	5030	5030	0
121	20230724	170400	243078210	5030	5030	5030	5030	0
122	20230724	170300	243078210	5030	5030	5030	5030	403
123	20230724	170200	243078210	5030	5030	5030	5030	0
124	20230724	170100	243078210	5030	5030	5030	5030	0
125	20230724	170000	243078210	5030	5030	5030	5030	0
126	20230724	165900	243078210	5030	5030	5030	5030	0
127	20230724	165800	243078210	5030	5030	5030	5030	0
128	20230724	165700	243078210	5030	5030	5030	5030	0
129	20230724	165600	243078210	5030	5030	5030	5030	0
130	20230724	165500	243078210	5030	5030	5030	5030	0
131	20230724	165400	243078210	5030	5030	5030	5030	0
132	20230724	165300	243078210	5030	5030	5030	5030	0
133	20230724	165200	243078210	5030	5030	5030	5030	0
134	20230724	165100	243078210	5030	5030	5030	5030	0
135	20230724	165000	243078210	5030	5030	5030	5030	0
136	20230724	164900	243078210	5030	5030	5030	5030	0
137	20230724	164800	243078210	5030	5030	5030	5030	0
138	20230724	164700	243078210	5030	5030	5030	5030	0
139	20230724	164600	243078210	5030	5030	5030	5030	0
140	20230724	164500	243078210	5030	5030	5030	5030	0
141	20230724	164400	243078210	5030	5030	5030	5030	0
142	20230724	164300	243078210	5030	5030	5030	5030	0
143	20230724	164200	243078210	5030	5030	5030	5030	0
144	20230724	164100	243078210	5030	5030	5030	5030	0
145	20230724	164000	243078210	5030	5030	5030	5030	0
146	20230724	163900	243078210	5030	5030	5030	5030	0
147	20230724	163800	243078210	5030	5030	5030	5030	0
148	20230724	163700	243078210	5030	5030	5030	5030	0
149	20230724	163600	243078210	5030	5030	5030	5030	0
150	20230724	163500	243078210	5030	5030	5030	5030	0
151	20230724	163400	243078210	5030	5030	5030	5030	0
152	20230724	163300	243078210	5030	5030	5030	5030	403
153	20230724	163200	243078210	5030	5030	5030	5030	0
154	20230724	163100	243078210	5030	5030	5030	5030	0
155	20230724	163000	243078210	5030	5030	5030	5030	0
156	20230724	162900	243078210	5030	5030	5030	5030	0
157	20230724	162800	243078210	5030	5030	5030	5030	0
158	20230724	162700	243078210	5030	5030	5030	5030	0
159	20230724	162600	243078210	5030	5030	5030	5030	0
160	20230724	162500	243078210	5030	5030	5030	5030	0
161	20230724	162400	243078210	5030	5030	5030	5030	0
162	20230724	162300	243078210	5030	5030	5030	5030	0
163	20230724	162200	243078210	5030	5030	5030	5030	0
164	20230724	162100	243078210	5030	5030	5030	5030	0
165	20230724	162000	243078210	5030	5030	5030	5030	0
166	20230724	161900	243078210	5030	5030	5030	5030	0
167	20230724	161800	243078210	5030	5030	5030	5030	0
168	20230724	161700	243078210	5030	5030	5030	5030	0
169	20230724	161600	243078210	5030	5030	5030	5030	0
170	20230724	161500	243078210	5030	5030	5030	5030	0
171	20230724	161400	243078210	5030	5030	5030	5030	0
172	20230724	161300	243078210	5030	5030	5030	5030	0
173	20230724	161200	243078210	5030	5030	5030	5030	0
174	20230724	161100	243078210	5030	5030	5030	5030	0
175	20230724	161000	243078210	5030	5030	5030	5030	0
176	20230724	160900	243078210	5030	5030	5030	5030	0
177	20230724	160800	243078210	5030	5030	5030	5030	0
178	20230724	160700	243078210	5030	5030	5030	5030	0
179	20230724	160600	243078210	5030	5030	5030	5030	0
180	20230724	160500	243078210	5030	5030	5030	5030	0
181	20230724	160400	243078210	5030	5030	5030	5030	0
182	20230724	160300	243078210	5030	5030	5030	5030	403
183	20230724	160200	243078210	5030	5030	5030	5030	0
184	20230724	160100	243078210	5030	5030	5030	5030	0
185	20230724	160000	243078210	5030	5030	5030	5030	0
186	20230724	155900	243078210	5030	5030	5030	5030	0
187	20230724	155800	243078210	5030	5030	5030	5030	0
188	20230724	155700	243078210	5030	5030	5030	5030	0
189	20230724	155600	243078210	5030	5030	5030	5030	0
190	20230724	155500	243078210	5030	5030	5030	5030	0
191	20230724	155400	243078210	5030	5030	5030	5030	0
192	20230724	155300	243078210	5030	5030	5030	5030	0
193	20230724	155200	243078210	5030	5030	5030	5030	0
194	20230724	155100	243078210	5030	5030	5030	5030	0
195	20230724	155000	243078210	5030	5030	5030	5030	0
196	20230724	154900	243078210	5030	5030	5030	5030	0
197	20230724	154800	243078210	5030	5030	5030	5030	0
198	20230724	154700	243078210	5030	5030	5030	5030	0
199	20230724	154600	243078210	5030	5030	5030	5030	0
200	20230724	154500	243078210	5030	5030	5030	5030	0
201	20230724	154400	243078210	5030	5030	5030	5030	0
202	20230724	154300	243078210	5030	5030	5030	5030	0
203	20230724	154200	243078210	5030	5030	5030	5030	0
204	20230724	154100	243078210	5030	5030	5030	5030	0
205	20230724	154000	243078210	5030	5030	5030	5030	0
206	20230724	153900	243078210	5030	5030	5030	5030	0
207	20230724	153800	243078210	5030	5030	5030	5030	0
208	20230724	153700	243078210	5030	5030	5030	5030	0
209	20230724	153600	243078210	5030	5030	5030	5030	0
210	20230724	153500	243078210	5030	5030	5030	5030	0
211	20230724	153400	243078210	5030	5030	5030	5030	0
212	20230724	153300	243078210	5030	5030	5030	5030	403
213	20230724	153200	243078210	5030	5030	5030	5030	0
214	20230724	153100	243078210	5030	5030	5030	5030	0
215	20230724	153000	243078210	5030	5030	5030	5030	403
216	20230724	152900	241051120	5030	5030	5030	5030	0
217	20230724	152800	241051120	5030	5030	5030	5030	0
218	20230724	152700	241051120	5030	5030	5030	5030	0
219	20230724	152600	241051120	5030	5030	5030	5030	0
220	20230724	152500	241051120	5030	5030	5030	5030	0
221	20230724	152400	241051120	5030	5030	5030	5030	0
222	20230724	152300	241051120	5030	5030	5030	5030	0
223	20230724	152200	241051120	5030	5030	5030	5030	0
224	20230724	152100	241051120	5030	5030	5030	5030	0
225	20230724	152000	241051120	5030	5030	5030	5030	0
226	20230724	151900	241051120	5030	5030	5030	5030	0
227	20230724	151800	241051120	5030	5030	5030	5030	36
228	20230724	151700	240870040	5040	5040	5040	5040	0
229	20230724	151600	240870040	5040	5040	5040	5040	30
230	20230724	151500	240718840	5030	5040	5040	5030	123
231	20230724	151400	240100050	5040	5040	5040	5040	1
232	20230724	151300	240095010	5030	5030	5030	5030	0
233	20230724	151200	240095010	5030	5030	5030	5030	0
234	20230724	151100	240095010	5030	5030	5030	5030	0
235	20230724	151000	240095010	5030	5030	5030	5030	0
236	20230724	150900	240095010	5030	5030	5030	5030	0
237	20230724	150800	240095010	5030	5030	5030	5030	40
238	20230724	150700	239893810	5030	5030	5030	5030	0
239	20230724	150600	239893810	5030	5030	5030	5030	0
240	20230724	150500	239893810	5030	5030	5030	5030	60
241	20230724	150400	239592010	5040	5040	5040	5040	0
242	20230724	150300	239592010	5040	5040	5040	5040	0
243	20230724	150200	239592010	5040	5040	5040	5040	0
244	20230724	150100	239592010	5040	5040	5040	5040	0
245	20230724	150000	239592010	5040	5040	5040	5040	0
246	20230724	145900	239592010	5040	5040	5040	5040	0
247	20230724	145800	239592010	5040	5040	5040	5040	20
248	20230724	145700	239491210	5040	5040	5040	5040	0
249	20230724	145600	239491210	5040	5040	5040	5040	9
250	20230724	145500	239445850	5020	5020	5020	5020	0
251	20230724	145400	239445850	5020	5020	5020	5020	0
252	20230724	145300	239445850	5020	5020	5020	5020	0
253	20230724	145200	239445850	5020	5020	5020	5020	0
254	20230724	145100	239445850	5020	5020	5020	5020	0
255	20230724	145000	239445850	5020	5020	5020	5020	0
256	20230724	144900	239445850	5020	5020	5020	5020	0
257	20230724	144800	239445850	5020	5020	5020	5020	8
258	20230724	144700	239405690	5010	5010	5010	5010	0
259	20230724	144600	239405690	5010	5010	5010	5010	15
260	20230724	144500	239330540	5010	5010	5010	5010	0
261	20230724	144400	239330540	5010	5010	5010	5010	4
262	20230724	144300	239310500	5020	5020	5020	5020	0
263	20230724	144200	239310500	5020	5020	5020	5020	0
264	20230724	144100	239310500	5020	5020	5020	5020	2
265	20230724	144000	239300460	5010	5010	5010	5010	24
266	20230724	143900	239180220	5010	5010	5010	5010	0
267	20230724	143800	239180220	5010	5010	5010	5010	237
268	20230724	143700	237992850	5020	5020	5020	5020	0
269	20230724	143600	237992850	5020	5010	5020	5010	5
270	20230724	143500	237967790	5020	5020	5020	5020	0
271	20230724	143400	237967790	5020	5020	5020	5020	0
272	20230724	143300	237967790	5020	5020	5020	5020	0
273	20230724	143200	237967790	5020	5020	5020	5020	0
274	20230724	143100	237967790	5020	5020	5020	5020	0
275	20230724	143000	237967790	5020	5020	5020	5020	0
276	20230724	142900	237967790	5020	5020	5020	5020	0
277	20230724	142800	237967790	5020	5020	5020	5020	0
278	20230724	142700	237967790	5020	5020	5020	5020	0
279	20230724	142600	237967790	5020	5010	5020	5010	114
280	20230724	142500	237395610	5020	5020	5020	5020	0
281	20230724	142400	237395610	5020	5020	5020	5020	6
282	20230724	142300	237365490	5040	5040	5040	5040	0
283	20230724	142200	237365490	5040	5040	5040	5040	0
284	20230724	142100	237365490	5040	5040	5040	5040	0
285	20230724	142000	237365490	5040	5040	5040	5040	0
286	20230724	141900	237365490	5040	5040	5040	5040	0
287	20230724	141800	237365490	5040	5040	5040	5040	0
288	20230724	141700	237365490	5040	5040	5040	5040	0
289	20230724	141600	237365490	5040	5040	5040	5040	0
290	20230724	141500	237365490	5040	5040	5040	5040	0
291	20230724	141400	237365490	5040	5030	5040	5030	20
292	20230724	141300	237264860	5010	5010	5010	5010	0
293	20230724	141200	237264860	5010	5010	5010	5010	0
294	20230724	141100	237264860	5010	5010	5010	5010	0
295	20230724	141000	237264860	5010	5010	5010	5010	0
296	20230724	140900	237264860	5010	5010	5010	5010	0
297	20230724	140800	237264860	5010	5010	5010	5010	40
298	20230724	140700	237064460	5030	5030	5030	5030	0
299	20230724	140600	237064460	5030	5030	5030	5030	0
300	20230724	140500	237064460	5030	5010	5030	5010	11
301	20230724	140400	237009170	5030	5030	5030	5030	0
302	20230724	140300	237009170	5030	5030	5030	5030	0
303	20230724	140200	237009170	5030	5030	5030	5030	0
304	20230724	140100	237009170	5030	5030	5030	5030	0
305	20230724	140000	237009170	5030	5030	5030	5030	0
306	20230724	135900	237009170	5030	5030	5030	5030	0
307	20230724	135800	237009170	5030	5030	5030	5030	0
308	20230724	135700	237009170	5030	5030	5030	5030	0
309	20230724	135600	237009170	5030	5030	5030	5030	0
310	20230724	135500	237009170	5030	5030	5030	5030	0
311	20230724	135400	237009170	5030	5030	5030	5030	0
312	20230724	135300	237009170	5030	5030	5030	5030	2
313	20230724	135200	236999110	5030	5030	5030	5030	1
314	20230724	135100	236994080	5030	5030	5030	5030	0
315	20230724	135000	236994080	5030	5030	5030	5030	0
316	20230724	134900	236994080	5030	5030	5030	5030	0
317	20230724	134800	236994080	5030	5030	5030	5030	0
318	20230724	134700	236994080	5030	5030	5030	5030	0
319	20230724	134600	236994080	5030	5030	5030	5030	0
320	20230724	134500	236994080	5030	5030	5030	5030	0
321	20230724	134400	236994080	5030	5030	5030	5030	0
322	20230724	134300	236994080	5030	5030	5030	5030	0
323	20230724	134200	236994080	5030	5030	5030	5030	0
324	20230724	134100	236994080	5030	5030	5030	5030	0
325	20230724	134000	236994080	5030	5030	5030	5030	0
326	20230724	133900	236994080	5030	5030	5030	5030	0
327	20230724	133800	236994080	5030	5030	5030	5030	1
328	20230724	133700	236989050	5000	5000	5000	5000	0
329	20230724	133600	236989050	5000	5010	5010	5000	2573
330	20230724	133500	224123130	5020	5020	5020	5020	0
331	20230724	133400	224123130	5020	5020	5020	5020	5
332	20230724	133300	224098030	5010	5010	5010	5010	1000
333	20230724	133200	219088030	5020	5020	5020	5020	0
334	20230724	133100	219088030	5020	5020	5020	5020	58
335	20230724	133000	218796870	5020	5020	5020	5020	0
336	20230724	132900	218796870	5020	5020	5020	5020	0
337	20230724	132800	218796870	5020	5030	5030	5020	1002
338	20230724	132700	213766820	5020	5020	5020	5020	0
339	20230724	132600	213766820	5020	5020	5020	5020	1785
340	20230724	132500	204806120	5020	5020	5020	5020	156
341	20230724	132400	204023000	5030	5030	5030	5030	3
342	20230724	132300	204007910	5040	5040	5040	5040	0
343	20230724	132200	204007910	5040	5040	5040	5040	0
344	20230724	132100	204007910	5040	5040	5040	5040	0
345	20230724	132000	204007910	5040	5040	5040	5040	0
346	20230724	131900	204007910	5040	5020	5040	5020	7629
347	20230724	131800	165710310	5010	5010	5010	5010	0
348	20230724	131700	165710310	5010	5010	5010	5010	708
349	20230724	131600	162163230	5000	5000	5000	5000	0
350	20230724	131500	162163230	5000	5000	5000	5000	0
351	20230724	131400	162163230	5000	5000	5000	5000	0
352	20230724	131300	162163230	5000	5000	5000	5000	0
353	20230724	131200	162163230	5000	5000	5000	5000	116
354	20230724	131100	161583230	5000	5000	5000	5000	0
355	20230724	131000	161583230	5000	5000	5000	5000	0
356	20230724	130900	161583230	5000	5010	5010	5000	81
357	20230724	130800	161178160	5020	5020	5020	5020	0
358	20230724	130700	161178160	5020	5020	5020	5020	0
359	20230724	130600	161178160	5020	5010	5020	5010	31
360	20230724	130500	161022830	5010	5010	5010	5010	0
361	20230724	130400	161022830	5010	5010	5010	5010	0
362	20230724	130300	161022830	5010	5010	5010	5010	3
363	20230724	130200	161007800	5010	5010	5010	5010	10
364	20230724	130100	160957700	5010	5010	5010	5010	110
365	20230724	130000	160406600	5020	5020	5020	5020	0
366	20230724	125900	160406600	5020	5020	5020	5020	0
367	20230724	125800	160406600	5020	5020	5020	5020	0
368	20230724	125700	160406600	5020	5020	5020	5020	0
369	20230724	125600	160406600	5020	5020	5020	5020	1
370	20230724	125500	160401580	5010	5010	5010	5010	0
371	20230724	125400	160401580	5010	5010	5010	5010	0
372	20230724	125300	160401580	5010	5010	5010	5010	1000
373	20230724	125200	155391580	5020	5020	5020	5020	0
374	20230724	125100	155391580	5020	5020	5020	5020	316
375	20230724	125000	153805260	5020	5020	5020	5020	0
376	20230724	124900	153805260	5020	5000	5020	5000	471
377	20230724	124800	151450240	5000	5000	5000	5000	33
378	20230724	124700	151285240	5020	5020	5020	5020	0
379	20230724	124600	151285240	5020	5020	5020	5020	0
380	20230724	124500	151285240	5020	5010	5020	5010	101
381	20230724	124400	150779220	5010	5010	5010	5010	0
382	20230724	124300	150779220	5010	5010	5010	5010	200
383	20230724	124200	149777220	5010	5020	5020	5010	51
384	20230724	124100	149521700	5010	5010	5010	5010	50
385	20230724	124000	149271200	5020	5020	5020	5020	0
386	20230724	123900	149271200	5020	5010	5020	5010	230
387	20230724	123800	148118890	5010	5010	5020	5010	2174
388	20230724	123700	137225140	5020	5010	5020	5010	21
389	20230724	123600	137119920	5020	5020	5020	5020	1
390	20230724	123500	137114900	5020	5020	5020	5020	3
391	20230724	123400	137099840	5020	5020	5020	5020	0
392	20230724	123300	137099840	5020	5020	5020	5020	0
393	20230724	123200	137099840	5020	5020	5020	5020	0
394	20230724	123100	137099840	5020	5010	5020	5010	9
395	20230724	123000	137054740	5020	5020	5020	5010	119
396	20230724	122900	136457540	5020	5020	5020	5020	18
397	20230724	122800	136367180	5020	5010	5020	5010	2
398	20230724	122700	136357150	5020	5020	5020	5020	0
399	20230724	122600	136357150	5020	5020	5020	5020	0
400	20230724	122500	136357150	5020	5020	5020	5020	0
401	20230724	122400	136357150	5020	5020	5020	5020	1
402	20230724	122300	136352130	5020	5020	5020	5020	3
403	20230724	122200	136337070	5010	5010	5010	5010	5
404	20230724	122100	136312020	5020	5020	5020	5020	0
405	20230724	122000	136312020	5020	5020	5020	5020	0
406	20230724	121900	136312020	5020	5020	5020	5020	10
407	20230724	121800	136261820	5010	5010	5010	5010	0
408	20230724	121700	136261820	5010	5020	5020	5010	1001
409	20230724	121600	131246800	5020	5020	5020	5020	0
410	20230724	121500	131246800	5020	5020	5020	5020	0
411	20230724	121400	131246800	5020	5010	5020	5010	111
412	20230724	121300	130690680	5010	5010	5010	5010	5
413	20230724	121200	130665630	5020	5020	5020	5020	0
414	20230724	121100	130665630	5020	5030	5030	5020	112
415	20230724	121000	130103380	5040	5040	5040	5040	0
416	20230724	120900	130103380	5040	5040	5040	5040	0
417	20230724	120800	130103380	5040	5040	5040	5040	0
418	20230724	120700	130103380	5040	5040	5040	5040	1
419	20230724	120600	130098340	5050	5050	5050	5050	0
420	20230724	120500	130098340	5050	5050	5050	5050	0
421	20230724	120400	130098340	5050	5050	5050	5050	200
422	20230724	120300	129088340	5060	5060	5060	5060	0
423	20230724	120200	129088340	5060	5060	5060	5060	0
424	20230724	120100	129088340	5060	5060	5060	5060	0
425	20230724	120000	129088340	5060	5060	5060	5060	0
426	20230724	115900	129088340	5060	5060	5060	5060	1
427	20230724	115800	129083280	5030	5030	5030	5030	0
428	20230724	115700	129083280	5030	5030	5030	5030	791
429	20230724	115600	125104550	5020	5020	5020	5020	0
430	20230724	115500	125104550	5020	5030	5030	5020	3400
431	20230724	115400	108034990	5060	5060	5060	5060	0
432	20230724	115300	108034990	5060	5060	5060	5060	0
433	20230724	115200	108034990	5060	5060	5060	5060	2
434	20230724	115100	108024870	5060	5060	5060	5060	0
435	20230724	115000	108024870	5060	5060	5060	5060	0
436	20230724	114900	108024870	5060	5060	5060	5060	1
437	20230724	114800	108019810	5020	5060	5060	5020	2
438	20230724	114700	108009730	5020	5050	5050	5020	1200
439	20230724	114600	101978190	5060	5060	5060	5060	0
440	20230724	114500	101978190	5060	5060	5060	5060	0
441	20230724	114400	101978190	5060	5060	5060	5060	0
442	20230724	114300	101978190	5060	5030	5060	5020	3
443	20230724	114200	101963080	5060	5060	5060	5060	0
444	20230724	114100	101963080	5060	5060	5060	5060	1
445	20230724	114000	101958020	5060	5030	5060	5030	301
446	20230724	113900	100443960	5060	5040	5060	5040	1000
447	20230724	113800	95392230	5040	5040	5040	5040	0
448	20230724	113700	95392230	5040	5040	5040	5040	0
449	20230724	113600	95392230	5040	5040	5040	5040	1
450	20230724	113500	95387190	5020	5020	5020	5020	0
451	20230724	113400	95387190	5020	5020	5020	5020	3000
452	20230724	113300	80327190	5050	5050	5050	5050	0
453	20230724	113200	80327190	5050	5050	5050	5050	9
454	20230724	113100	80281740	5040	5040	5040	5040	16
455	20230724	113000	80201100	5040	5040	5040	5040	0
456	20230724	112900	80201100	5040	5040	5040	5040	0
457	20230724	112800	80201100	5040	5020	5040	5000	3104
458	20230724	112700	64640740	5030	5030	5030	5030	0
459	20230724	112600	64640740	5030	5030	5030	5030	0
460	20230724	112500	64640740	5030	5030	5030	5030	0
461	20230724	112400	64640740	5030	5030	5030	5030	300
462	20230724	112300	63131740	5040	5040	5040	5040	0
463	20230724	112200	63131740	5040	5040	5040	5040	1
464	20230724	112100	63126700	5040	5040	5040	5040	100
465	20230724	112000	62622700	5030	5030	5030	5030	0
466	20230724	111900	62622700	5030	5030	5030	5030	0
467	20230724	111800	62622700	5030	5030	5030	5030	300
468	20230724	111700	61113700	5040	5040	5040	5040	0
469	20230724	111600	61113700	5040	5040	5040	5040	1
470	20230724	111500	61108660	5040	5040	5040	5040	0
471	20230724	111400	61108660	5040	5040	5040	5040	1
472	20230724	111300	61103620	5050	5050	5050	5050	0
473	20230724	111200	61103620	5050	5050	5050	5050	0
474	20230724	111100	61103620	5050	5050	5050	5050	0
475	20230724	111000	61103620	5050	5050	5050	5050	1
476	20230724	110900	61098570	5030	5030	5030	5030	116
477	20230724	110800	60515090	5050	5050	5050	5050	0
478	20230724	110700	60515090	5050	5050	5050	5050	0
479	20230724	110600	60515090	5050	5050	5050	5050	0
480	20230724	110500	60515090	5050	5050	5050	5050	0
481	20230724	110400	60515090	5050	5050	5050	5050	0
482	20230724	110300	60515090	5050	5050	5050	5050	0
483	20230724	110200	60515090	5050	5050	5050	5050	0
484	20230724	110100	60515090	5050	5050	5050	5050	0
485	20230724	110000	60515090	5050	5050	5050	5050	0
486	20230724	105900	60515090	5050	5050	5050	5050	1
487	20230724	105800	60510040	5030	5030	5030	5030	94
488	20230724	105700	60037220	5030	5030	5030	5030	0
489	20230724	105600	60037220	5030	5030	5030	5030	138
490	20230724	105500	59343080	5040	5040	5040	5040	0
491	20230724	105400	59343080	5040	5040	5040	5040	0
492	20230724	105300	59343080	5040	5040	5040	5040	180
493	20230724	105200	58435880	5060	5060	5060	5060	1
494	20230724	105100	58430820	5040	5040	5040	5040	20
495	20230724	105000	58330020	5050	5050	5050	5050	586
496	20230724	104900	55370720	5050	5050	5050	5050	0
497	20230724	104800	55370720	5050	5050	5050	5050	0
498	20230724	104700	55370720	5050	5050	5050	5050	0
499	20230724	104600	55370720	5050	5050	5050	5050	198
500	20230724	104500	54370820	5050	5050	5050	5050	10
501	20230724	104400	54320320	5050	5050	5050	5050	0
502	20230724	104300	54320320	5050	5050	5050	5050	0
503	20230724	104200	54320320	5050	5050	5050	5050	0
504	20230724	104100	54320320	5050	5050	5050	5050	0
505	20230724	104000	54320320	5050	5050	5050	5050	0
506	20230724	103900	54320320	5050	5050	5050	5050	1
507	20230724	103800	54315270	5020	5020	5020	5020	58
508	20230724	103700	54024110	5050	5050	5050	5050	3
509	20230724	103600	54008960	5020	5020	5020	5020	0
510	20230724	103500	54008960	5020	5020	5020	5020	0
511	20230724	103400	54008960	5020	5020	5020	5020	0
512	20230724	103300	54008960	5020	5020	5020	5020	116
513	20230724	103200	53426640	5050	5050	5050	5050	2
514	20230724	103100	53416540	5050	5050	5050	5050	0
515	20230724	103000	53416540	5050	5050	5050	5050	0
516	20230724	102900	53416540	5050	5050	5050	5050	0
517	20230724	102800	53416540	5050	5050	5050	5050	0
518	20230724	102700	53416540	5050	5050	5050	5050	2
519	20230724	102600	53406440	5020	5030	5030	5020	1700
520	20230724	102500	44866940	5060	5060	5060	5060	0
521	20230724	102400	44866940	5060	5060	5060	5060	0
522	20230724	102300	44866940	5060	5060	5060	5060	1
523	20230724	102200	44861880	5050	5030	5050	5020	61
524	20230724	102100	44555530	5060	5060	5060	5060	0
525	20230724	102000	44555530	5060	5060	5060	5060	0
526	20230724	101900	44555530	5060	5060	5060	5060	0
527	20230724	101800	44555530	5060	5060	5060	5060	0
528	20230724	101700	44555530	5060	5060	5060	5060	0
529	20230724	101600	44555530	5060	5060	5060	5060	0
530	20230724	101500	44555530	5060	5060	5060	5060	0
531	20230724	101400	44555530	5060	5060	5060	5060	0
532	20230724	101300	44555530	5060	5060	5060	5060	0
533	20230724	101200	44555530	5060	5030	5060	5030	19
534	20230724	101100	44459930	5060	5060	5060	5060	0
535	20230724	101000	44459930	5060	5030	5060	5030	21
536	20230724	100900	44354270	5060	5020	5060	5020	162
537	20230724	100800	43540470	5030	5040	5040	5020	1414
538	20230724	100700	36432690	5060	5060	5060	5060	0
539	20230724	100600	36432690	5060	5060	5060	5060	0
540	20230724	100500	36432690	5060	5060	5060	5060	0
541	20230724	100400	36432690	5060	5060	5060	5060	0
542	20230724	100300	36432690	5060	5060	5060	5060	0
543	20230724	100200	36432690	5060	5060	5060	5060	0
544	20230724	100100	36432690	5060	5060	5060	5060	1
545	20230724	100000	36427630	5060	5060	5060	5060	0
546	20230724	095900	36427630	5060	5060	5060	5060	0
547	20230724	095800	36427630	5060	5060	5060	5060	1
548	20230724	095700	36422570	5050	5050	5060	5050	3
549	20230724	095600	36407410	5060	5060	5060	5060	1
550	20230724	095500	36402350	5060	5060	5060	5060	0
551	20230724	095400	36402350	5060	5060	5060	5060	0
552	20230724	095300	36402350	5060	5060	5060	5060	0
553	20230724	095200	36402350	5060	5060	5060	5060	1
554	20230724	095100	36397290	5060	5060	5060	5060	0
555	20230724	095000	36397290	5060	5060	5060	5060	0
556	20230724	094900	36397290	5060	5060	5060	5060	0
557	20230724	094800	36397290	5060	5060	5060	5060	0
558	20230724	094700	36397290	5060	5060	5060	5060	0
559	20230724	094600	36397290	5060	5060	5060	5060	0
560	20230724	094500	36397290	5060	5060	5060	5060	0
561	20230724	094400	36397290	5060	5060	5060	5060	0
562	20230724	094300	36397290	5060	5060	5060	5060	0
563	20230724	094200	36397290	5060	5050	5060	5050	201
564	20230724	094100	35382230	5050	5050	5050	5050	5
565	20230724	094000	35356980	5050	5050	5050	5050	0
566	20230724	093900	35356980	5050	5050	5050	5050	0
567	20230724	093800	35356980	5050	5050	5050	5050	0
568	20230724	093700	35356980	5050	5050	5050	5050	1
569	20230724	093600	35351930	5030	5030	5030	5030	0
570	20230724	093500	35351930	5030	5030	5030	5030	270
571	20230724	093400	33993830	5050	5050	5050	5050	0
572	20230724	093300	33993830	5050	5050	5050	5050	1
573	20230724	093200	33988780	5030	5030	5030	5030	0
574	20230724	093100	33988780	5030	5030	5030	5030	500
575	20230724	093000	31473780	5050	5050	5050	5050	0
576	20230724	092900	31473780	5050	5050	5050	5050	1
577	20230724	092800	31468730	5030	5030	5030	5030	0
578	20230724	092700	31468730	5030	5030	5030	5030	200
579	20230724	092600	30462730	5060	5060	5060	5060	1
580	20230724	092500	30457670	5020	5030	5030	5020	120
581	20230724	092400	29855200	5020	5020	5020	5020	0
582	20230724	092300	29855200	5020	5020	5020	5020	0
583	20230724	092200	29855200	5020	5020	5020	5020	0
584	20230724	092100	29855200	5020	5020	5020	5020	0
585	20230724	092000	29855200	5020	5020	5020	5020	0
586	20230724	091900	29855200	5020	5020	5020	5020	0
587	20230724	091800	29855200	5020	5020	5020	5010	430
588	20230724	091700	27699600	5020	5020	5020	5020	5
589	20230724	091600	27674500	5030	5030	5030	5030	1
590	20230724	091500	27669470	5030	5030	5030	5030	25
591	20230724	091400	27543720	5030	5030	5030	5030	50
592	20230724	091300	27292220	5030	5020	5030	5020	931
593	20230724	091200	22609340	5020	5020	5020	5020	43
594	20230724	091100	22393480	5020	5020	5020	5020	26
595	20230724	091000	22262960	5030	5030	5030	5030	1
596	20230724	090900	22257930	5030	5030	5030	5030	1527
597	20230724	090800	14577120	5030	5030	5030	5030	0
598	20230724	090700	14577120	5030	5030	5030	5030	290
599	20230724	090600	13118420	5020	5020	5020	5020	2164
600	20230724	090500	2255140	5030	5030	5030	5030	0
601	20230724	090400	2255140	5030	5030	5030	5030	0
602	20230724	090300	2255140	5030	5030	5030	5030	40
603	20230724	090200	2053940	5030	5040	5040	5030	87
604	20230724	090100	1616300	5050	5050	5050	5050	306
605	20230724	090000	71000	5060	5060	5080	5060	14