KissMeData/015890/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190000	238687190	5290	5290	5290	5290	290
3	20240724	185900	238687190	5290	5290	5290	5290	0
4	20240724	185800	238687190	5290	5290	5290	5290	0
5	20240724	185700	238687190	5290	5290	5290	5290	0
6	20240724	185600	238687190	5290	5290	5290	5290	0
7	20240724	185500	238687190	5290	5290	5290	5290	0
8	20240724	185400	238687190	5290	5290	5290	5290	0
9	20240724	185300	238687190	5290	5290	5290	5290	0
10	20240724	185200	238687190	5290	5290	5290	5290	0
11	20240724	185100	238687190	5290	5290	5290	5290	0
12	20240724	185000	238687190	5290	5290	5290	5290	0
13	20240724	184900	238687190	5290	5290	5290	5290	0
14	20240724	184800	238687190	5290	5290	5290	5290	0
15	20240724	184700	238687190	5290	5290	5290	5290	0
16	20240724	184600	238687190	5290	5290	5290	5290	0
17	20240724	184500	238687190	5290	5290	5290	5290	0
18	20240724	184400	238687190	5290	5290	5290	5290	0
19	20240724	184300	238687190	5290	5290	5290	5290	0
20	20240724	184200	238687190	5290	5290	5290	5290	0
21	20240724	184100	238687190	5290	5290	5290	5290	0
22	20240724	184000	238687190	5290	5290	5290	5290	0
23	20240724	183900	238687190	5290	5290	5290	5290	0
24	20240724	183800	238687190	5290	5290	5290	5290	0
25	20240724	183700	238687190	5290	5290	5290	5290	0
26	20240724	183600	238687190	5290	5290	5290	5290	0
27	20240724	183500	238687190	5290	5290	5290	5290	0
28	20240724	183400	238687190	5290	5290	5290	5290	0
29	20240724	183300	238687190	5290	5290	5290	5290	0
30	20240724	183200	238687190	5290	5290	5290	5290	0
31	20240724	183100	238687190	5290	5290	5290	5290	0
32	20240724	183000	238687190	5290	5290	5290	5290	290
33	20240724	182900	238687190	5290	5290	5290	5290	0
34	20240724	182800	238687190	5290	5290	5290	5290	0
35	20240724	182700	238687190	5290	5290	5290	5290	0
36	20240724	182600	238687190	5290	5290	5290	5290	0
37	20240724	182500	238687190	5290	5290	5290	5290	0
38	20240724	182400	238687190	5290	5290	5290	5290	0
39	20240724	182300	238687190	5290	5290	5290	5290	0
40	20240724	182200	238687190	5290	5290	5290	5290	0
41	20240724	182100	238687190	5290	5290	5290	5290	0
42	20240724	182000	238687190	5290	5290	5290	5290	0
43	20240724	181900	238687190	5290	5290	5290	5290	0
44	20240724	181800	238687190	5290	5290	5290	5290	0
45	20240724	181700	238687190	5290	5290	5290	5290	0
46	20240724	181600	238687190	5290	5290	5290	5290	0
47	20240724	181500	238687190	5290	5290	5290	5290	0
48	20240724	181400	238687190	5290	5290	5290	5290	0
49	20240724	181300	238687190	5290	5290	5290	5290	0
50	20240724	181200	238687190	5290	5290	5290	5290	0
51	20240724	181100	238687190	5290	5290	5290	5290	0
52	20240724	181000	238687190	5290	5290	5290	5290	0
53	20240724	180900	238687190	5290	5290	5290	5290	0
54	20240724	180800	238687190	5290	5290	5290	5290	0
55	20240724	180700	238687190	5290	5290	5290	5290	0
56	20240724	180600	238687190	5290	5290	5290	5290	0
57	20240724	180500	238687190	5290	5290	5290	5290	0
58	20240724	180400	238687190	5290	5290	5290	5290	0
59	20240724	180300	238687190	5290	5290	5290	5290	0
60	20240724	180200	238687190	5290	5290	5290	5290	0
61	20240724	180100	238687190	5290	5290	5290	5290	0
62	20240724	180000	238687190	5290	5290	5290	5290	290
63	20240724	175900	238687190	5290	5290	5290	5290	0
64	20240724	175800	238687190	5290	5290	5290	5290	0
65	20240724	175700	238687190	5290	5290	5290	5290	0
66	20240724	175600	238687190	5290	5290	5290	5290	0
67	20240724	175500	238687190	5290	5290	5290	5290	0
68	20240724	175400	238687190	5290	5290	5290	5290	0
69	20240724	175300	238687190	5290	5290	5290	5290	0
70	20240724	175200	238687190	5290	5290	5290	5290	0
71	20240724	175100	238687190	5290	5290	5290	5290	0
72	20240724	175000	238687190	5290	5290	5290	5290	0
73	20240724	174900	238687190	5290	5290	5290	5290	0
74	20240724	174800	238687190	5290	5290	5290	5290	0
75	20240724	174700	238687190	5290	5290	5290	5290	0
76	20240724	174600	238687190	5290	5290	5290	5290	0
77	20240724	174500	238687190	5290	5290	5290	5290	0
78	20240724	174400	238687190	5290	5290	5290	5290	0
79	20240724	174300	238687190	5290	5290	5290	5290	0
80	20240724	174200	238687190	5290	5290	5290	5290	0
81	20240724	174100	238687190	5290	5290	5290	5290	0
82	20240724	174000	238687190	5290	5290	5290	5290	0
83	20240724	173900	238687190	5290	5290	5290	5290	0
84	20240724	173800	238687190	5290	5290	5290	5290	0
85	20240724	173700	238687190	5290	5290	5290	5290	0
86	20240724	173600	238687190	5290	5290	5290	5290	0
87	20240724	173500	238687190	5290	5290	5290	5290	0
88	20240724	173400	238687190	5290	5290	5290	5290	0
89	20240724	173300	238687190	5290	5290	5290	5290	0
90	20240724	173200	238687190	5290	5290	5290	5290	0
91	20240724	173100	238687190	5290	5290	5290	5290	0
92	20240724	173000	238687190	5290	5290	5290	5290	290
93	20240724	172900	238687190	5290	5290	5290	5290	0
94	20240724	172800	238687190	5290	5290	5290	5290	0
95	20240724	172700	238687190	5290	5290	5290	5290	0
96	20240724	172600	238687190	5290	5290	5290	5290	0
97	20240724	172500	238687190	5290	5290	5290	5290	0
98	20240724	172400	238687190	5290	5290	5290	5290	0
99	20240724	172300	238687190	5290	5290	5290	5290	0
100	20240724	172200	238687190	5290	5290	5290	5290	0
101	20240724	172100	238687190	5290	5290	5290	5290	0
102	20240724	172000	238687190	5290	5290	5290	5290	0
103	20240724	171900	238687190	5290	5290	5290	5290	0
104	20240724	171800	238687190	5290	5290	5290	5290	0
105	20240724	171700	238687190	5290	5290	5290	5290	0
106	20240724	171600	238687190	5290	5290	5290	5290	0
107	20240724	171500	238687190	5290	5290	5290	5290	0
108	20240724	171400	238687190	5290	5290	5290	5290	0
109	20240724	171300	238687190	5290	5290	5290	5290	0
110	20240724	171200	238687190	5290	5290	5290	5290	0
111	20240724	171100	238687190	5290	5290	5290	5290	0
112	20240724	171000	238687190	5290	5290	5290	5290	0
113	20240724	170900	238687190	5290	5290	5290	5290	0
114	20240724	170800	238687190	5290	5290	5290	5290	0
115	20240724	170700	238687190	5290	5290	5290	5290	0
116	20240724	170600	238687190	5290	5290	5290	5290	0
117	20240724	170500	238687190	5290	5290	5290	5290	0
118	20240724	170400	238687190	5290	5290	5290	5290	0
119	20240724	170300	238687190	5290	5290	5290	5290	0
120	20240724	170200	238687190	5290	5290	5290	5290	0
121	20240724	170100	238687190	5290	5290	5290	5290	0
122	20240724	170000	238687190	5290	5290	5290	5290	290
123	20240724	165900	238687190	5290	5290	5290	5290	0
124	20240724	165800	238687190	5290	5290	5290	5290	0
125	20240724	165700	238687190	5290	5290	5290	5290	0
126	20240724	165600	238687190	5290	5290	5290	5290	0
127	20240724	165500	238687190	5290	5290	5290	5290	0
128	20240724	165400	238687190	5290	5290	5290	5290	0
129	20240724	165300	238687190	5290	5290	5290	5290	0
130	20240724	165200	238687190	5290	5290	5290	5290	0
131	20240724	165100	238687190	5290	5290	5290	5290	0
132	20240724	165000	238687190	5290	5290	5290	5290	0
133	20240724	164900	238687190	5290	5290	5290	5290	0
134	20240724	164800	238687190	5290	5290	5290	5290	0
135	20240724	164700	238687190	5290	5290	5290	5290	0
136	20240724	164600	238687190	5290	5290	5290	5290	0
137	20240724	164500	238687190	5290	5290	5290	5290	0
138	20240724	164400	238687190	5290	5290	5290	5290	0
139	20240724	164300	238687190	5290	5290	5290	5290	0
140	20240724	164200	238687190	5290	5290	5290	5290	0
141	20240724	164100	238687190	5290	5290	5290	5290	0
142	20240724	164000	238687190	5290	5290	5290	5290	0
143	20240724	163900	238687190	5290	5290	5290	5290	0
144	20240724	163800	238687190	5290	5290	5290	5290	0
145	20240724	163700	238687190	5290	5290	5290	5290	0
146	20240724	163600	238687190	5290	5290	5290	5290	0
147	20240724	163500	238687190	5290	5290	5290	5290	0
148	20240724	163400	238687190	5290	5290	5290	5290	0
149	20240724	163300	238687190	5290	5290	5290	5290	0
150	20240724	163200	238687190	5290	5290	5290	5290	0
151	20240724	163100	238687190	5290	5290	5290	5290	0
152	20240724	163000	238687190	5290	5290	5290	5290	290
153	20240724	162900	238687190	5290	5290	5290	5290	0
154	20240724	162800	238687190	5290	5290	5290	5290	0
155	20240724	162700	238687190	5290	5290	5290	5290	0
156	20240724	162600	238687190	5290	5290	5290	5290	0
157	20240724	162500	238687190	5290	5290	5290	5290	0
158	20240724	162400	238687190	5290	5290	5290	5290	0
159	20240724	162300	238687190	5290	5290	5290	5290	0
160	20240724	162200	238687190	5290	5290	5290	5290	0
161	20240724	162100	238687190	5290	5290	5290	5290	0
162	20240724	162000	238687190	5290	5290	5290	5290	0
163	20240724	161900	238687190	5290	5290	5290	5290	0
164	20240724	161800	238687190	5290	5290	5290	5290	0
165	20240724	161700	238687190	5290	5290	5290	5290	0
166	20240724	161600	238687190	5290	5290	5290	5290	0
167	20240724	161500	238687190	5290	5290	5290	5290	0
168	20240724	161400	238687190	5290	5290	5290	5290	0
169	20240724	161300	238687190	5290	5290	5290	5290	0
170	20240724	161200	238687190	5290	5290	5290	5290	0
171	20240724	161100	238687190	5290	5290	5290	5290	0
172	20240724	161000	238687190	5290	5290	5290	5290	0
173	20240724	160900	238687190	5290	5290	5290	5290	0
174	20240724	160800	238687190	5290	5290	5290	5290	0
175	20240724	160700	238687190	5290	5290	5290	5290	0
176	20240724	160600	238687190	5290	5290	5290	5290	0
177	20240724	160500	238687190	5290	5290	5290	5290	0
178	20240724	160400	238687190	5290	5290	5290	5290	0
179	20240724	160300	238687190	5290	5290	5290	5290	0
180	20240724	160200	238687190	5290	5290	5290	5290	0
181	20240724	160100	238687190	5290	5290	5290	5290	0
182	20240724	160000	238687190	5290	5290	5290	5290	290
183	20240724	155900	238687190	5290	5290	5290	5290	0
184	20240724	155800	238687190	5290	5290	5290	5290	0
185	20240724	155700	238687190	5290	5290	5290	5290	0
186	20240724	155600	238687190	5290	5290	5290	5290	0
187	20240724	155500	238687190	5290	5290	5290	5290	0
188	20240724	155400	238687190	5290	5290	5290	5290	0
189	20240724	155300	238687190	5290	5290	5290	5290	0
190	20240724	155200	238687190	5290	5290	5290	5290	0
191	20240724	155100	238687190	5290	5290	5290	5290	0
192	20240724	155000	238687190	5290	5290	5290	5290	0
193	20240724	154900	238687190	5290	5290	5290	5290	0
194	20240724	154800	238687190	5290	5290	5290	5290	0
195	20240724	154700	238687190	5290	5290	5290	5290	0
196	20240724	154600	238687190	5290	5290	5290	5290	0
197	20240724	154500	238687190	5290	5290	5290	5290	0
198	20240724	154400	238687190	5290	5290	5290	5290	0
199	20240724	154300	238687190	5290	5290	5290	5290	0
200	20240724	154200	238687190	5290	5290	5290	5290	0
201	20240724	154100	238687190	5290	5290	5290	5290	0
202	20240724	154000	238687190	5290	5290	5290	5290	0
203	20240724	153900	238687190	5290	5290	5290	5290	0
204	20240724	153800	238687190	5290	5290	5290	5290	0
205	20240724	153700	238687190	5290	5290	5290	5290	0
206	20240724	153600	238687190	5290	5290	5290	5290	0
207	20240724	153500	238687190	5290	5290	5290	5290	0
208	20240724	153400	238687190	5290	5290	5290	5290	0
209	20240724	153300	238687190	5290	5290	5290	5290	0
210	20240724	153200	238687190	5290	5290	5290	5290	0
211	20240724	153100	238687190	5290	5290	5290	5290	0
212	20240724	153000	238687190	5290	5290	5290	5290	580
213	20240724	152900	237153090	5300	5300	5300	5300	0
214	20240724	152800	237153090	5300	5300	5300	5300	0
215	20240724	152700	237153090	5300	5300	5300	5300	0
216	20240724	152600	237153090	5300	5300	5300	5300	0
217	20240724	152500	237153090	5300	5300	5300	5300	0
218	20240724	152400	237153090	5300	5300	5300	5300	0
219	20240724	152300	237153090	5300	5300	5300	5300	0
220	20240724	152200	237153090	5300	5300	5300	5300	0
221	20240724	152100	237153090	5300	5300	5300	5300	0
222	20240724	152000	237153090	5300	5300	5300	5300	0
223	20240724	151900	237153090	5300	5260	5300	5260	22
224	20240724	151800	237037210	5300	5300	5300	5260	12
225	20240724	151700	236974010	5260	5260	5260	5260	103
226	20240724	151600	236432230	5300	5260	5300	5260	49
227	20240724	151500	236173560	5260	5270	5300	5260	38
228	20240724	151400	235973310	5270	5270	5270	5270	19
229	20240724	151300	235873180	5260	5270	5270	5260	18
230	20240724	151200	235778400	5260	5270	5270	5260	758
231	20240724	151100	231789610	5270	5270	5270	5270	43
232	20240724	151000	231563000	5270	5280	5280	5270	20
233	20240724	150900	231457590	5270	5270	5270	5270	13
234	20240724	150800	231389080	5270	5270	5280	5270	32
235	20240724	150700	231220250	5270	5270	5270	5270	32
236	20240724	150600	231051610	5270	5270	5280	5270	24
237	20240724	150500	230925080	5270	5280	5280	5270	19
238	20240724	150400	230824830	5280	5280	5280	5280	14
239	20240724	150300	230750910	5300	5280	5300	5280	18
240	20240724	150200	230655810	5280	5280	5280	5280	21
241	20240724	150100	230544930	5280	5280	5280	5280	184
242	20240724	150000	229573410	5280	5280	5280	5280	77
243	20240724	145900	229166850	5280	5290	5290	5280	43
244	20240724	145800	228939510	5290	5290	5290	5290	8
245	20240724	145700	228897190	5290	5280	5300	5280	81
246	20240724	145600	228468050	5300	5290	5300	5280	192
247	20240724	145500	227451510	5280	5290	5300	5280	74
248	20240724	145400	227059380	5290	5290	5300	5290	80
249	20240724	145300	226635470	5300	5290	5300	5290	114
250	20240724	145200	226031750	5300	5280	5300	5280	77
251	20240724	145100	225623730	5290	5290	5300	5290	67
252	20240724	145000	225268680	5300	5290	5300	5280	76
253	20240724	144900	224865980	5280	5280	5300	5280	76
254	20240724	144800	224463440	5290	5280	5300	5280	77
255	20240724	144700	224055430	5300	5280	5300	5280	74
256	20240724	144600	223663400	5300	5270	5300	5270	85
257	20240724	144500	223213170	5300	5290	5300	5280	141
258	20240724	144400	222465980	5290	5280	5300	5280	73
259	20240724	144300	222079310	5270	5290	5300	5270	81
260	20240724	144200	221650120	5270	5280	5300	5270	68
261	20240724	144100	221289930	5270	5280	5300	5270	79
262	20240724	144000	220871490	5270	5290	5300	5270	66
263	20240724	143900	220521770	5300	5270	5300	5270	74
264	20240724	143800	220129780	5300	5260	5300	5260	366
265	20240724	143700	218202020	5300	5270	5300	5270	77
266	20240724	143600	217794040	5300	5270	5300	5270	66
267	20240724	143500	217444390	5270	5280	5300	5270	77
268	20240724	143400	217036520	5300	5290	5300	5270	138
269	20240724	143300	216305370	5270	5280	5300	5270	75
270	20240724	143200	215908590	5280	5290	5300	5280	74
271	20240724	143100	215516470	5280	5300	5300	5280	77
272	20240724	143000	215108530	5290	5280	5300	5280	83
273	20240724	142900	214668830	5290	5280	5300	5280	82
274	20240724	142800	214234450	5280	5290	5300	5280	96
275	20240724	142700	213726000	5280	5290	5300	5270	75
276	20240724	142600	213328790	5300	5260	5300	5250	220
277	20240724	142500	212168900	5300	5260	5300	5260	71
278	20240724	142400	211792750	5300	5290	5300	5260	169
279	20240724	142300	210897970	5290	5280	5290	5260	144
280	20240724	142200	210136460	5260	5270	5290	5260	69
281	20240724	142100	209771680	5290	5250	5290	5250	74
282	20240724	142000	209380480	5290	5280	5290	5280	68
283	20240724	141900	209020780	5250	5270	5290	5250	75
284	20240724	141800	208624310	5250	5270	5290	5250	72
285	20240724	141700	208243710	5260	5280	5290	5260	74
286	20240724	141600	207852360	5290	5260	5290	5260	71
287	20240724	141500	207477230	5290	5260	5290	5260	76
288	20240724	141400	207075390	5290	5260	5290	5260	73
289	20240724	141300	206689370	5280	5250	5280	5250	78
290	20240724	141200	206277760	5280	5260	5280	5250	1728
291	20240724	141100	197203560	5250	5250	5260	5250	75
292	20240724	141000	196809180	5260	5260	5260	5250	438
293	20240724	140900	194505360	5260	5260	5270	5250	73
294	20240724	140800	194120780	5250	5260	5270	5250	76
295	20240724	140700	193720360	5260	5260	5260	5250	73
296	20240724	140600	193336410	5250	5260	5270	5250	800
297	20240724	140500	189127750	5260	5260	5270	5260	123
298	20240724	140400	188480090	5270	5260	5270	5260	83
299	20240724	140300	188042700	5260	5270	5280	5260	67
300	20240724	140200	187689040	5270	5280	5280	5260	131
301	20240724	140100	186997470	5280	5270	5280	5260	146
302	20240724	140000	186226770	5260	5280	5280	5260	76
303	20240724	135900	185825620	5260	5270	5290	5260	82
304	20240724	135800	185392070	5290	5270	5290	5260	78
305	20240724	135700	184979720	5290	5270	5290	5260	76
306	20240724	135600	184577830	5290	5270	5290	5270	76
307	20240724	135500	184175950	5260	5270	5290	5260	73
308	20240724	135400	183790000	5260	5280	5290	5260	72
309	20240724	135300	183409230	5290	5260	5290	5260	74
310	20240724	135200	183018000	5290	5260	5290	5260	71
311	20240724	135100	182642700	5290	5260	5290	5260	79
312	20240724	135000	182224900	5290	5270	5290	5260	139
313	20240724	134900	181489950	5290	5270	5290	5270	68
314	20240724	134800	181130320	5290	5270	5290	5270	76
315	20240724	134700	180728420	5260	5280	5290	5260	69
316	20240724	134600	180363670	5260	5280	5290	5260	79
317	20240724	134500	179945890	5290	5280	5290	5270	74
318	20240724	134400	179554570	5290	5270	5290	5270	70
319	20240724	134300	179184410	5290	5280	5290	5280	69
320	20240724	134200	178819420	5290	5280	5290	5280	73
321	20240724	134100	178433330	5260	5280	5290	5260	78
322	20240724	134000	178020840	5290	5290	5290	5290	70
323	20240724	133900	177650540	5290	5280	5290	5280	145
324	20240724	133800	176883600	5290	5290	5290	5290	64
325	20240724	133700	176545040	5290	5280	5290	5280	75
326	20240724	133600	176148350	5260	5290	5290	5260	326
327	20240724	133500	174429720	5270	5290	5290	5270	81
328	20240724	133400	174001330	5290	5270	5290	5270	91
329	20240724	133300	173520480	5290	5290	5290	5290	74
330	20240724	133200	173129020	5290	5280	5290	5280	66
331	20240724	133100	172780460	5280	5280	5280	5280	74
332	20240724	133000	172389740	5280	5280	5280	5280	115
333	20240724	132900	171782540	5280	5280	5280	5280	77
334	20240724	132800	171375980	5280	5270	5280	5270	132
335	20240724	132700	170680070	5250	5250	5250	5250	0
336	20240724	132600	170680070	5250	5250	5250	5250	54
337	20240724	132500	170396570	5250	5250	5250	5250	0
338	20240724	132400	170396570	5250	5270	5270	5250	21
339	20240724	132300	170286300	5260	5260	5260	5260	44
340	20240724	132200	170054860	5260	5260	5260	5260	1
341	20240724	132100	170049600	5250	5260	5260	5250	106
342	20240724	132000	169493040	5260	5260	5260	5260	10
343	20240724	131900	169440440	5260	5260	5260	5260	90
344	20240724	131800	168967040	5260	5260	5260	5260	1
345	20240724	131700	168961780	5260	5260	5260	5260	0
346	20240724	131600	168961780	5260	5260	5260	5260	0
347	20240724	131500	168961780	5260	5260	5260	5260	43
348	20240724	131400	168735600	5260	5270	5270	5260	282
349	20240724	131300	167252080	5270	5270	5270	5270	0
350	20240724	131200	167252080	5270	5270	5270	5270	0
351	20240724	131100	167252080	5270	5270	5270	5270	0
352	20240724	131000	167252080	5270	5270	5270	5270	0
353	20240724	130900	167252080	5270	5280	5280	5270	10
354	20240724	130800	167199360	5260	5260	5260	5260	0
355	20240724	130700	167199360	5260	5260	5260	5260	0
356	20240724	130600	167199360	5260	5260	5260	5260	0
357	20240724	130500	167199360	5260	5260	5260	5260	0
358	20240724	130400	167199360	5260	5260	5260	5260	0
359	20240724	130300	167199360	5260	5260	5260	5260	0
360	20240724	130200	167199360	5260	5260	5260	5260	0
361	20240724	130100	167199360	5260	5260	5260	5260	0
362	20240724	130000	167199360	5260	5260	5260	5260	0
363	20240724	125900	167199360	5260	5260	5260	5260	0
364	20240724	125800	167199360	5260	5260	5260	5260	0
365	20240724	125700	167199360	5260	5260	5260	5260	0
366	20240724	125600	167199360	5260	5260	5260	5260	0
367	20240724	125500	167199360	5260	5260	5260	5260	0
368	20240724	125400	167199360	5260	5260	5260	5260	0
369	20240724	125300	167199360	5260	5260	5260	5260	0
370	20240724	125200	167199360	5260	5260	5260	5260	0
371	20240724	125100	167199360	5260	5260	5260	5260	0
372	20240724	125000	167199360	5260	5260	5260	5260	0
373	20240724	124900	167199360	5260	5260	5260	5260	0
374	20240724	124800	167199360	5260	5260	5260	5260	0
375	20240724	124700	167199360	5260	5260	5260	5260	0
376	20240724	124600	167199360	5260	5260	5260	5260	0
377	20240724	124500	167199360	5260	5260	5260	5260	0
378	20240724	124400	167199360	5260	5260	5260	5260	0
379	20240724	124300	167199360	5260	5280	5280	5260	20
380	20240724	124200	167094120	5290	5290	5290	5290	2
381	20240724	124100	167083540	5290	5290	5290	5290	2
382	20240724	124000	167072960	5280	5260	5280	5260	22
383	20240724	123900	166957220	5290	5290	5290	5290	5
384	20240724	123800	166930770	5290	5280	5290	5280	505
385	20240724	123700	164264320	5280	5280	5280	5280	0
386	20240724	123600	164264320	5280	5280	5280	5280	0
387	20240724	123500	164264320	5280	5290	5290	5280	11
388	20240724	123400	164206230	5280	5280	5280	5280	1510
389	20240724	123300	156233430	5280	5280	5280	5280	5
390	20240724	123200	156207030	5280	5280	5280	5280	0
391	20240724	123100	156207030	5280	5280	5280	5280	0
392	20240724	123000	156207030	5280	5280	5280	5280	3
393	20240724	122900	156191190	5290	5290	5290	5290	0
394	20240724	122800	156191190	5290	5270	5290	5270	160
395	20240724	122700	155347030	5270	5270	5270	5270	23
396	20240724	122600	155225820	5260	5260	5260	5260	47
397	20240724	122500	154978600	5240	5240	5240	5240	0
398	20240724	122400	154978600	5240	5240	5240	5240	0
399	20240724	122300	154978600	5240	5240	5240	5240	10
400	20240724	122200	154926200	5240	5240	5240	5240	0
401	20240724	122100	154926200	5240	5270	5270	5240	3795
402	20240724	122000	135013600	5260	5270	5270	5260	1045
403	20240724	121900	129510580	5270	5270	5270	5270	0
404	20240724	121800	129510580	5270	5270	5270	5270	100
405	20240724	121700	128983580	5270	5270	5270	5270	100
406	20240724	121600	128456580	5270	5270	5270	5270	100
407	20240724	121500	127929580	5270	5270	5270	5270	0
408	20240724	121400	127929580	5270	5270	5280	5270	110
409	20240724	121300	127349780	5300	5300	5300	5300	0
410	20240724	121200	127349780	5300	5300	5300	5300	0
411	20240724	121100	127349780	5300	5300	5300	5300	0
412	20240724	121000	127349780	5300	5300	5300	5300	0
413	20240724	120900	127349780	5300	5300	5300	5300	0
414	20240724	120800	127349780	5300	5300	5300	5300	5
415	20240724	120700	127323280	5260	5260	5260	5260	0
416	20240724	120600	127323280	5260	5260	5260	5260	0
417	20240724	120500	127323280	5260	5300	5300	5260	5
418	20240724	120400	127296910	5260	5260	5260	5260	0
419	20240724	120300	127296910	5260	5260	5260	5260	46
420	20240724	120200	127054950	5260	5280	5300	5260	765
421	20240724	120100	123025200	5300	5300	5300	5300	0
422	20240724	120000	123025200	5300	5300	5300	5300	0
423	20240724	115900	123025200	5300	5300	5300	5300	1
424	20240724	115800	123019900	5280	5280	5280	5280	21
425	20240724	115700	122909020	5280	5280	5280	5280	0
426	20240724	115600	122909020	5280	5280	5280	5280	0
427	20240724	115500	122909020	5280	5280	5280	5280	0
428	20240724	115400	122909020	5280	5280	5280	5280	0
429	20240724	115300	122909020	5280	5270	5280	5270	275
430	20240724	115200	121459720	5270	5270	5270	5270	0
431	20240724	115100	121459720	5270	5270	5270	5270	0
432	20240724	115000	121459720	5270	5270	5270	5270	0
433	20240724	114900	121459720	5270	5270	5270	5270	1
434	20240724	114800	121454450	5270	5280	5280	5220	5310
435	20240724	114700	93625060	5280	5280	5280	5280	0
436	20240724	114600	93625060	5280	5280	5280	5280	0
437	20240724	114500	93625060	5280	5280	5280	5280	0
438	20240724	114400	93625060	5280	5280	5280	5280	0
439	20240724	114300	93625060	5280	5280	5280	5280	0
440	20240724	114200	93625060	5280	5280	5280	5280	0
441	20240724	114100	93625060	5280	5300	5310	5260	5521
442	20240724	114000	64504360	5310	5310	5310	5310	247
443	20240724	113900	63192790	5310	5310	5310	5310	0
444	20240724	113800	63192790	5310	5310	5310	5310	0
445	20240724	113700	63192790	5310	5310	5310	5310	10
446	20240724	113600	63139690	5300	5300	5300	5300	0
447	20240724	113500	63139690	5300	5300	5300	5300	53
448	20240724	113400	62858790	5290	5290	5290	5290	0
449	20240724	113300	62858790	5290	5290	5290	5290	0
450	20240724	113200	62858790	5290	5290	5290	5290	0
451	20240724	113100	62858790	5290	5290	5290	5290	58
452	20240724	113000	62551970	5290	5300	5300	5290	30
453	20240724	112900	62393260	5300	5300	5300	5300	0
454	20240724	112800	62393260	5300	5300	5300	5300	0
455	20240724	112700	62393260	5300	5300	5300	5300	0
456	20240724	112600	62393260	5300	5300	5300	5300	0
457	20240724	112500	62393260	5300	5300	5300	5300	0
458	20240724	112400	62393260	5300	5300	5300	5300	0
459	20240724	112300	62393260	5300	5300	5300	5300	0
460	20240724	112200	62393260	5300	5300	5300	5300	0
461	20240724	112100	62393260	5300	5300	5300	5300	33
462	20240724	112000	62218360	5320	5320	5320	5320	2
463	20240724	111900	62207720	5320	5320	5320	5320	2
464	20240724	111800	62197080	5320	5320	5320	5320	3
465	20240724	111700	62181120	5320	5320	5320	5320	3
466	20240724	111600	62165160	5320	5320	5320	5320	3
467	20240724	111500	62149200	5320	5320	5320	5320	3
468	20240724	111400	62133240	5320	5320	5320	5320	3
469	20240724	111300	62117280	5320	5320	5320	5320	3
470	20240724	111200	62101320	5320	5320	5320	5320	5
471	20240724	111100	62074720	5320	5320	5320	5320	3
472	20240724	111000	62058760	5320	5320	5320	5320	3
473	20240724	110900	62042800	5320	5320	5320	5320	3
474	20240724	110800	62026840	5320	5300	5320	5300	34
475	20240724	110700	61846580	5310	5320	5320	5310	4
476	20240724	110600	61825310	5320	5320	5320	5320	3
477	20240724	110500	61809350	5320	5320	5320	5300	9
478	20240724	110400	61761570	5320	5320	5320	5320	3
479	20240724	110300	61745610	5320	5320	5320	5320	21
480	20240724	110200	61633890	5320	5320	5320	5320	3
481	20240724	110100	61617930	5320	5320	5320	5320	3
482	20240724	110000	61601970	5320	5320	5320	5320	3
483	20240724	105900	61586010	5320	5320	5320	5320	3
484	20240724	105800	61570050	5320	5320	5320	5320	3
485	20240724	105700	61554090	5320	5320	5320	5320	5
486	20240724	105600	61527490	5320	5320	5320	5320	3
487	20240724	105500	61511530	5320	5320	5320	5300	2450
488	20240724	105400	48526470	5310	5320	5320	5310	8
489	20240724	105300	48483960	5320	5320	5320	5320	3
490	20240724	105200	48468000	5320	5320	5320	5320	3
491	20240724	105100	48452040	5320	5310	5320	5310	22
492	20240724	105000	48335190	5320	5320	5320	5320	4
493	20240724	104900	48313910	5320	5320	5320	5320	3
494	20240724	104800	48297950	5310	5320	5320	5310	319
495	20240724	104700	46604030	5320	5320	5320	5320	3
496	20240724	104600	46588070	5320	5320	5320	5320	3
497	20240724	104500	46572110	5320	5320	5320	5320	3
498	20240724	104400	46556150	5320	5320	5320	5320	3
499	20240724	104300	46540190	5320	5320	5320	5310	115
500	20240724	104200	45929490	5320	5320	5320	5320	3
501	20240724	104100	45913530	5310	5310	5320	5310	897
502	20240724	104000	41150450	5310	5310	5310	5310	3
503	20240724	103900	41134520	5310	5310	5310	5310	3
504	20240724	103800	41118590	5310	5310	5310	5310	3
505	20240724	103700	41102660	5310	5310	5310	5310	13
506	20240724	103600	41033630	5310	5310	5310	5310	5
507	20240724	103500	41007080	5310	5310	5310	5310	4
508	20240724	103400	40985840	5310	5310	5310	5310	3
509	20240724	103300	40969910	5310	5310	5310	5310	2
510	20240724	103200	40959290	5310	5310	5310	5310	0
511	20240724	103100	40959290	5310	5310	5310	5310	3
512	20240724	103000	40943360	5310	5310	5310	5310	0
513	20240724	102900	40943360	5310	5310	5310	5310	501
514	20240724	102800	38283050	5310	5310	5310	5310	2
515	20240724	102700	38272430	5300	5300	5300	5300	1
516	20240724	102600	38267130	5300	5300	5300	5300	1048
517	20240724	102500	32712730	5310	5310	5310	5310	0
518	20240724	102400	32712730	5310	5310	5310	5310	1
519	20240724	102300	32707420	5310	5310	5310	5310	22
520	20240724	102200	32590600	5310	5310	5310	5310	2
521	20240724	102100	32579980	5310	5310	5310	5310	5
522	20240724	102000	32553430	5310	5310	5310	5310	0
523	20240724	101900	32553430	5310	5310	5310	5310	2
524	20240724	101800	32542810	5300	5300	5300	5300	1
525	20240724	101700	32537510	5300	5310	5310	5300	22
526	20240724	101600	32420710	5310	5310	5310	5310	0
527	20240724	101500	32420710	5310	5310	5310	5310	1
528	20240724	101400	32415400	5310	5310	5310	5310	0
529	20240724	101300	32415400	5310	5310	5310	5310	188
530	20240724	101200	31417120	5310	5310	5310	5310	152
531	20240724	101100	30610000	5300	5300	5300	5300	0
532	20240724	101000	30610000	5300	5310	5310	5300	2000
533	20240724	100900	20006020	5320	5320	5320	5320	2
534	20240724	100800	19995380	5310	5310	5310	5310	152
535	20240724	100700	19188260	5310	5310	5310	5310	0
536	20240724	100600	19188260	5310	5310	5310	5310	0
537	20240724	100500	19188260	5310	5310	5310	5310	0
538	20240724	100400	19188260	5310	5310	5310	5310	20
539	20240724	100300	19082060	5310	5320	5320	5310	32
540	20240724	100200	18911870	5300	5300	5300	5300	0
541	20240724	100100	18911870	5300	5320	5320	5300	1006
542	20240724	100000	13570850	5320	5320	5320	5320	0
543	20240724	095900	13570850	5320	5320	5320	5320	6
544	20240724	095800	13538930	5320	5320	5320	5320	1
545	20240724	095700	13533610	5320	5320	5320	5320	0
546	20240724	095600	13533610	5320	5320	5320	5320	2
547	20240724	095500	13522970	5320	5320	5320	5320	0
548	20240724	095400	13522970	5320	5320	5320	5320	0
549	20240724	095300	13522970	5320	5320	5320	5320	0
550	20240724	095200	13522970	5320	5320	5320	5320	0
551	20240724	095100	13522970	5320	5320	5320	5320	0
552	20240724	095000	13522970	5320	5320	5320	5320	0
553	20240724	094900	13522970	5320	5320	5320	5320	4
554	20240724	094800	13501690	5320	5320	5320	5320	1
555	20240724	094700	13496370	5320	5320	5320	5320	0
556	20240724	094600	13496370	5320	5320	5320	5320	0
557	20240724	094500	13496370	5320	5320	5320	5320	20
558	20240724	094400	13389970	5320	5320	5320	5320	1
559	20240724	094300	13384650	5320	5320	5320	5320	7
560	20240724	094200	13347410	5320	5320	5320	5320	0
561	20240724	094100	13347410	5320	5320	5320	5320	10
562	20240724	094000	13294210	5320	5320	5320	5320	0
563	20240724	093900	13294210	5320	5320	5320	5320	0
564	20240724	093800	13294210	5320	5320	5320	5320	1
565	20240724	093700	13288890	5320	5320	5320	5320	100
566	20240724	093600	12756890	5320	5320	5320	5320	11
567	20240724	093500	12698370	5320	5320	5320	5320	100
568	20240724	093400	12166370	5320	5320	5320	5320	0
569	20240724	093300	12166370	5320	5320	5320	5320	0
570	20240724	093200	12166370	5320	5320	5320	5320	100
571	20240724	093100	11634370	5320	5320	5320	5320	0
572	20240724	093000	11634370	5320	5320	5320	5320	2
573	20240724	092900	11623730	5320	5320	5320	5320	50
574	20240724	092800	11357730	5320	5320	5320	5320	100
575	20240724	092700	10825730	5320	5320	5320	5320	181
576	20240724	092600	9862810	5330	5330	5330	5330	0
577	20240724	092500	9862810	5330	5330	5330	5330	0
578	20240724	092400	9862810	5330	5330	5330	5330	0
579	20240724	092300	9862810	5330	5330	5330	5330	1
580	20240724	092200	9857480	5320	5320	5320	5320	0
581	20240724	092100	9857480	5320	5320	5320	5320	779
582	20240724	092000	5713200	5310	5300	5310	5300	292
583	20240724	091900	4162880	5310	5310	5310	5310	0
584	20240724	091800	4162880	5310	5310	5310	5310	0
585	20240724	091700	4162880	5310	5310	5310	5310	0
586	20240724	091600	4162880	5310	5310	5310	5310	0
587	20240724	091500	4162880	5310	5310	5310	5310	0
588	20240724	091400	4162880	5310	5310	5310	5310	0
589	20240724	091300	4162880	5310	5310	5310	5310	21
590	20240724	091200	4051370	5310	5310	5310	5310	1
591	20240724	091100	4046060	5300	5300	5300	5300	0
592	20240724	091000	4046060	5300	5300	5300	5300	50
593	20240724	090900	3781060	5310	5310	5310	5310	1
594	20240724	090800	3775750	5310	5310	5310	5310	1
595	20240724	090700	3770440	5310	5310	5310	5310	0
596	20240724	090600	3770440	5310	5310	5310	5310	10
597	20240724	090500	3717340	5300	5320	5320	5300	501
598	20240724	090400	1062020	5320	5320	5320	5320	0
599	20240724	090300	1062020	5320	5310	5320	5310	5
600	20240724	090200	1035460	5320	5320	5320	5320	1
601	20240724	090100	1030140	5310	5310	5310	5310	0
602	20240724	090000	1030140	5310	5310	5310	5310	194