KissMeData/030610/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191100	110343840	5060	5060	5060	5060	718
3	20240719	191000	110343840	5060	5060	5060	5060	0
4	20240719	190900	110343840	5060	5060	5060	5060	0
5	20240719	190800	110343840	5060	5060	5060	5060	0
6	20240719	190700	110343840	5060	5060	5060	5060	0
7	20240719	190600	110343840	5060	5060	5060	5060	0
8	20240719	190500	110343840	5060	5060	5060	5060	0
9	20240719	190400	110343840	5060	5060	5060	5060	0
10	20240719	190300	110343840	5060	5060	5060	5060	0
11	20240719	190200	110343840	5060	5060	5060	5060	0
12	20240719	190100	110343840	5060	5060	5060	5060	0
13	20240719	190000	110343840	5060	5060	5060	5060	0
14	20240719	185900	110343840	5060	5060	5060	5060	0
15	20240719	185800	110343840	5060	5060	5060	5060	0
16	20240719	185700	110343840	5060	5060	5060	5060	0
17	20240719	185600	110343840	5060	5060	5060	5060	0
18	20240719	185500	110343840	5060	5060	5060	5060	0
19	20240719	185400	110343840	5060	5060	5060	5060	0
20	20240719	185300	110343840	5060	5060	5060	5060	0
21	20240719	185200	110343840	5060	5060	5060	5060	0
22	20240719	185100	110343840	5060	5060	5060	5060	0
23	20240719	185000	110343840	5060	5060	5060	5060	0
24	20240719	184900	110343840	5060	5060	5060	5060	0
25	20240719	184800	110343840	5060	5060	5060	5060	0
26	20240719	184700	110343840	5060	5060	5060	5060	0
27	20240719	184600	110343840	5060	5060	5060	5060	0
28	20240719	184500	110343840	5060	5060	5060	5060	0
29	20240719	184400	110343840	5060	5060	5060	5060	0
30	20240719	184300	110343840	5060	5060	5060	5060	0
31	20240719	184200	110343840	5060	5060	5060	5060	0
32	20240719	184100	110343840	5060	5060	5060	5060	718
33	20240719	184000	110343840	5060	5060	5060	5060	0
34	20240719	183900	110343840	5060	5060	5060	5060	0
35	20240719	183800	110343840	5060	5060	5060	5060	0
36	20240719	183700	110343840	5060	5060	5060	5060	0
37	20240719	183600	110343840	5060	5060	5060	5060	0
38	20240719	183500	110343840	5060	5060	5060	5060	0
39	20240719	183400	110343840	5060	5060	5060	5060	0
40	20240719	183300	110343840	5060	5060	5060	5060	0
41	20240719	183200	110343840	5060	5060	5060	5060	0
42	20240719	183100	110343840	5060	5060	5060	5060	0
43	20240719	183000	110343840	5060	5060	5060	5060	0
44	20240719	182900	110343840	5060	5060	5060	5060	0
45	20240719	182800	110343840	5060	5060	5060	5060	0
46	20240719	182700	110343840	5060	5060	5060	5060	0
47	20240719	182600	110343840	5060	5060	5060	5060	0
48	20240719	182500	110343840	5060	5060	5060	5060	0
49	20240719	182400	110343840	5060	5060	5060	5060	0
50	20240719	182300	110343840	5060	5060	5060	5060	0
51	20240719	182200	110343840	5060	5060	5060	5060	0
52	20240719	182100	110343840	5060	5060	5060	5060	0
53	20240719	182000	110343840	5060	5060	5060	5060	0
54	20240719	181900	110343840	5060	5060	5060	5060	0
55	20240719	181800	110343840	5060	5060	5060	5060	0
56	20240719	181700	110343840	5060	5060	5060	5060	0
57	20240719	181600	110343840	5060	5060	5060	5060	0
58	20240719	181500	110343840	5060	5060	5060	5060	0
59	20240719	181400	110343840	5060	5060	5060	5060	0
60	20240719	181300	110343840	5060	5060	5060	5060	0
61	20240719	181200	110343840	5060	5060	5060	5060	0
62	20240719	181100	110343840	5060	5060	5060	5060	718
63	20240719	181000	110343840	5060	5060	5060	5060	0
64	20240719	180900	110343840	5060	5060	5060	5060	0
65	20240719	180800	110343840	5060	5060	5060	5060	0
66	20240719	180700	110343840	5060	5060	5060	5060	0
67	20240719	180600	110343840	5060	5060	5060	5060	0
68	20240719	180500	110343840	5060	5060	5060	5060	0
69	20240719	180400	110343840	5060	5060	5060	5060	0
70	20240719	180300	110343840	5060	5060	5060	5060	0
71	20240719	180200	110343840	5060	5060	5060	5060	0
72	20240719	180100	110343840	5060	5060	5060	5060	0
73	20240719	180000	110343840	5060	5060	5060	5060	0
74	20240719	175900	110343840	5060	5060	5060	5060	0
75	20240719	175800	110343840	5060	5060	5060	5060	0
76	20240719	175700	110343840	5060	5060	5060	5060	0
77	20240719	175600	110343840	5060	5060	5060	5060	0
78	20240719	175500	110343840	5060	5060	5060	5060	0
79	20240719	175400	110343840	5060	5060	5060	5060	0
80	20240719	175300	110343840	5060	5060	5060	5060	0
81	20240719	175200	110343840	5060	5060	5060	5060	0
82	20240719	175100	110343840	5060	5060	5060	5060	0
83	20240719	175000	110343840	5060	5060	5060	5060	0
84	20240719	174900	110343840	5060	5060	5060	5060	0
85	20240719	174800	110343840	5060	5060	5060	5060	0
86	20240719	174700	110343840	5060	5060	5060	5060	0
87	20240719	174600	110343840	5060	5060	5060	5060	0
88	20240719	174500	110343840	5060	5060	5060	5060	0
89	20240719	174400	110343840	5060	5060	5060	5060	0
90	20240719	174300	110343840	5060	5060	5060	5060	0
91	20240719	174200	110343840	5060	5060	5060	5060	0
92	20240719	174100	110343840	5060	5060	5060	5060	718
93	20240719	174000	110343840	5060	5060	5060	5060	0
94	20240719	173900	110343840	5060	5060	5060	5060	0
95	20240719	173800	110343840	5060	5060	5060	5060	0
96	20240719	173700	110343840	5060	5060	5060	5060	0
97	20240719	173600	110343840	5060	5060	5060	5060	0
98	20240719	173500	110343840	5060	5060	5060	5060	0
99	20240719	173400	110343840	5060	5060	5060	5060	0
100	20240719	173300	110343840	5060	5060	5060	5060	0
101	20240719	173200	110343840	5060	5060	5060	5060	0
102	20240719	173100	110343840	5060	5060	5060	5060	0
103	20240719	173000	110343840	5060	5060	5060	5060	0
104	20240719	172900	110343840	5060	5060	5060	5060	0
105	20240719	172800	110343840	5060	5060	5060	5060	0
106	20240719	172700	110343840	5060	5060	5060	5060	0
107	20240719	172600	110343840	5060	5060	5060	5060	0
108	20240719	172500	110343840	5060	5060	5060	5060	0
109	20240719	172400	110343840	5060	5060	5060	5060	0
110	20240719	172300	110343840	5060	5060	5060	5060	0
111	20240719	172200	110343840	5060	5060	5060	5060	0
112	20240719	172100	110343840	5060	5060	5060	5060	0
113	20240719	172000	110343840	5060	5060	5060	5060	0
114	20240719	171900	110343840	5060	5060	5060	5060	0
115	20240719	171800	110343840	5060	5060	5060	5060	0
116	20240719	171700	110343840	5060	5060	5060	5060	0
117	20240719	171600	110343840	5060	5060	5060	5060	0
118	20240719	171500	110343840	5060	5060	5060	5060	0
119	20240719	171400	110343840	5060	5060	5060	5060	0
120	20240719	171300	110343840	5060	5060	5060	5060	0
121	20240719	171200	110343840	5060	5060	5060	5060	0
122	20240719	171100	110343840	5060	5060	5060	5060	718
123	20240719	171000	110343840	5060	5060	5060	5060	0
124	20240719	170900	110343840	5060	5060	5060	5060	0
125	20240719	170800	110343840	5060	5060	5060	5060	0
126	20240719	170700	110343840	5060	5060	5060	5060	0
127	20240719	170600	110343840	5060	5060	5060	5060	0
128	20240719	170500	110343840	5060	5060	5060	5060	0
129	20240719	170400	110343840	5060	5060	5060	5060	0
130	20240719	170300	110343840	5060	5060	5060	5060	0
131	20240719	170200	110343840	5060	5060	5060	5060	0
132	20240719	170100	110343840	5060	5060	5060	5060	0
133	20240719	170000	110343840	5060	5060	5060	5060	0
134	20240719	165900	110343840	5060	5060	5060	5060	0
135	20240719	165800	110343840	5060	5060	5060	5060	0
136	20240719	165700	110343840	5060	5060	5060	5060	0
137	20240719	165600	110343840	5060	5060	5060	5060	0
138	20240719	165500	110343840	5060	5060	5060	5060	0
139	20240719	165400	110343840	5060	5060	5060	5060	0
140	20240719	165300	110343840	5060	5060	5060	5060	0
141	20240719	165200	110343840	5060	5060	5060	5060	0
142	20240719	165100	110343840	5060	5060	5060	5060	0
143	20240719	165000	110343840	5060	5060	5060	5060	0
144	20240719	164900	110343840	5060	5060	5060	5060	0
145	20240719	164800	110343840	5060	5060	5060	5060	0
146	20240719	164700	110343840	5060	5060	5060	5060	0
147	20240719	164600	110343840	5060	5060	5060	5060	0
148	20240719	164500	110343840	5060	5060	5060	5060	0
149	20240719	164400	110343840	5060	5060	5060	5060	0
150	20240719	164300	110343840	5060	5060	5060	5060	0
151	20240719	164200	110343840	5060	5060	5060	5060	0
152	20240719	164100	110343840	5060	5060	5060	5060	718
153	20240719	164000	110343840	5060	5060	5060	5060	0
154	20240719	163900	110343840	5060	5060	5060	5060	0
155	20240719	163800	110343840	5060	5060	5060	5060	0
156	20240719	163700	110343840	5060	5060	5060	5060	0
157	20240719	163600	110343840	5060	5060	5060	5060	0
158	20240719	163500	110343840	5060	5060	5060	5060	0
159	20240719	163400	110343840	5060	5060	5060	5060	0
160	20240719	163300	110343840	5060	5060	5060	5060	0
161	20240719	163200	110343840	5060	5060	5060	5060	0
162	20240719	163100	110343840	5060	5060	5060	5060	0
163	20240719	163000	110343840	5060	5060	5060	5060	0
164	20240719	162900	110343840	5060	5060	5060	5060	0
165	20240719	162800	110343840	5060	5060	5060	5060	0
166	20240719	162700	110343840	5060	5060	5060	5060	0
167	20240719	162600	110343840	5060	5060	5060	5060	0
168	20240719	162500	110343840	5060	5060	5060	5060	0
169	20240719	162400	110343840	5060	5060	5060	5060	0
170	20240719	162300	110343840	5060	5060	5060	5060	0
171	20240719	162200	110343840	5060	5060	5060	5060	0
172	20240719	162100	110343840	5060	5060	5060	5060	0
173	20240719	162000	110343840	5060	5060	5060	5060	0
174	20240719	161900	110343840	5060	5060	5060	5060	0
175	20240719	161800	110343840	5060	5060	5060	5060	0
176	20240719	161700	110343840	5060	5060	5060	5060	0
177	20240719	161600	110343840	5060	5060	5060	5060	0
178	20240719	161500	110343840	5060	5060	5060	5060	0
179	20240719	161400	110343840	5060	5060	5060	5060	0
180	20240719	161300	110343840	5060	5060	5060	5060	0
181	20240719	161200	110343840	5060	5060	5060	5060	0
182	20240719	161100	110343840	5060	5060	5060	5060	718
183	20240719	161000	110343840	5060	5060	5060	5060	0
184	20240719	160900	110343840	5060	5060	5060	5060	0
185	20240719	160800	110343840	5060	5060	5060	5060	0
186	20240719	160700	110343840	5060	5060	5060	5060	0
187	20240719	160600	110343840	5060	5060	5060	5060	0
188	20240719	160500	110343840	5060	5060	5060	5060	0
189	20240719	160400	110343840	5060	5060	5060	5060	0
190	20240719	160300	110343840	5060	5060	5060	5060	0
191	20240719	160200	110343840	5060	5060	5060	5060	0
192	20240719	160100	110343840	5060	5060	5060	5060	0
193	20240719	160000	110343840	5060	5060	5060	5060	0
194	20240719	155900	110343840	5060	5060	5060	5060	0
195	20240719	155800	110343840	5060	5060	5060	5060	0
196	20240719	155700	110343840	5060	5060	5060	5060	0
197	20240719	155600	110343840	5060	5060	5060	5060	0
198	20240719	155500	110343840	5060	5060	5060	5060	0
199	20240719	155400	110343840	5060	5060	5060	5060	0
200	20240719	155300	110343840	5060	5060	5060	5060	0
201	20240719	155200	110343840	5060	5060	5060	5060	0
202	20240719	155100	110343840	5060	5060	5060	5060	0
203	20240719	155000	110343840	5060	5060	5060	5060	0
204	20240719	154900	110343840	5060	5060	5060	5060	0
205	20240719	154800	110343840	5060	5060	5060	5060	0
206	20240719	154700	110343840	5060	5060	5060	5060	0
207	20240719	154600	110343840	5060	5060	5060	5060	0
208	20240719	154500	110343840	5060	5060	5060	5060	0
209	20240719	154400	110343840	5060	5060	5060	5060	0
210	20240719	154300	110343840	5060	5060	5060	5060	0
211	20240719	154200	110343840	5060	5060	5060	5060	0
212	20240719	154100	110343840	5060	5060	5060	5060	718
213	20240719	154000	110343840	5060	5060	5060	5060	0
214	20240719	153900	110343840	5060	5060	5060	5060	0
215	20240719	153800	110343840	5060	5060	5060	5060	0
216	20240719	153700	110343840	5060	5060	5060	5060	0
217	20240719	153600	110343840	5060	5060	5060	5060	0
218	20240719	153500	110343840	5060	5060	5060	5060	0
219	20240719	153400	110343840	5060	5060	5060	5060	0
220	20240719	153300	110343840	5060	5060	5060	5060	0
221	20240719	153200	110343840	5060	5060	5060	5060	0
222	20240719	153100	110343840	5060	5060	5060	5060	0
223	20240719	153000	110343840	5060	5060	5060	5060	718
224	20240719	152900	106710760	5070	5070	5070	5070	0
225	20240719	152800	106710760	5070	5070	5070	5070	0
226	20240719	152700	106710760	5070	5070	5070	5070	0
227	20240719	152600	106710760	5070	5070	5070	5070	0
228	20240719	152500	106710760	5070	5070	5070	5070	0
229	20240719	152400	106710760	5070	5070	5070	5070	0
230	20240719	152300	106710760	5070	5070	5070	5070	0
231	20240719	152200	106710760	5070	5070	5070	5070	0
232	20240719	152100	106710760	5070	5070	5070	5070	0
233	20240719	152000	106710760	5070	5070	5070	5070	0
234	20240719	151900	106710760	5070	5070	5070	5070	0
235	20240719	151800	106710760	5070	5070	5070	5070	0
236	20240719	151700	106710760	5070	5070	5070	5070	4
237	20240719	151600	106690480	5080	5080	5080	5080	10
238	20240719	151500	106639680	5080	5080	5080	5080	0
239	20240719	151400	106639680	5080	5080	5080	5080	0
240	20240719	151300	106639680	5080	5080	5080	5080	0
241	20240719	151200	106639680	5080	5080	5080	5080	0
242	20240719	151100	106639680	5080	5080	5080	5080	0
243	20240719	151000	106639680	5080	5080	5080	5080	0
244	20240719	150900	106639680	5080	5080	5080	5080	19
245	20240719	150800	106543160	5080	5080	5080	5080	14
246	20240719	150700	106472040	5080	5080	5080	5080	0
247	20240719	150600	106472040	5080	5080	5080	5080	39
248	20240719	150500	106273920	5080	5080	5080	5080	0
249	20240719	150400	106273920	5080	5080	5080	5080	46
250	20240719	150300	106040240	5080	5080	5080	5080	63
251	20240719	150200	105720200	5080	5080	5080	5080	10
252	20240719	150100	105669400	5080	5080	5080	5080	18
253	20240719	150000	105577960	5080	5070	5080	5070	60
254	20240719	145900	105273750	5070	5070	5070	5070	0
255	20240719	145800	105273750	5070	5070	5070	5070	0
256	20240719	145700	105273750	5070	5070	5070	5070	0
257	20240719	145600	105273750	5070	5070	5070	5070	83
258	20240719	145500	104852940	5060	5070	5070	5060	2000
259	20240719	145400	94721710	5080	5080	5080	5080	0
260	20240719	145300	94721710	5080	5080	5080	5080	0
261	20240719	145200	94721710	5080	5080	5080	5080	0
262	20240719	145100	94721710	5080	5080	5080	5080	0
263	20240719	145000	94721710	5080	5080	5080	5080	0
264	20240719	144900	94721710	5080	5070	5080	5060	836
265	20240719	144800	90489780	5080	5080	5080	5080	18
266	20240719	144700	90398340	5080	5080	5080	5080	0
267	20240719	144600	90398340	5080	5080	5080	5080	10
268	20240719	144500	90347540	5080	5080	5080	5080	0
269	20240719	144400	90347540	5080	5080	5080	5080	8
270	20240719	144300	90306900	5080	5080	5080	5080	11
271	20240719	144200	90251020	5080	5080	5080	5080	20
272	20240719	144100	90149420	5080	5080	5080	5080	0
273	20240719	144000	90149420	5080	5080	5080	5080	0
274	20240719	143900	90149420	5080	5080	5080	5080	0
275	20240719	143800	90149420	5080	5070	5080	5070	54
276	20240719	143700	89875620	5080	5080	5080	5080	0
277	20240719	143600	89875620	5080	5080	5080	5080	0
278	20240719	143500	89875620	5080	5080	5080	5080	0
279	20240719	143400	89875620	5080	5080	5080	5080	0
280	20240719	143300	89875620	5080	5070	5080	5070	5
281	20240719	143200	89850250	5070	5070	5080	5070	25
282	20240719	143100	89723480	5070	5070	5070	5070	0
283	20240719	143000	89723480	5070	5070	5070	5070	0
284	20240719	142900	89723480	5070	5070	5070	5070	0
285	20240719	142800	89723480	5070	5070	5070	5070	0
286	20240719	142700	89723480	5070	5070	5070	5070	607
287	20240719	142600	86645990	5070	5070	5070	5070	0
288	20240719	142500	86645990	5070	5070	5070	5070	0
289	20240719	142400	86645990	5070	5070	5070	5070	1
290	20240719	142300	86640920	5060	5060	5060	5060	0
291	20240719	142200	86640920	5060	5060	5060	5060	200
292	20240719	142100	85628920	5070	5070	5070	5070	2
293	20240719	142000	85618780	5060	5060	5060	5060	0
294	20240719	141900	85618780	5060	5060	5060	5060	0
295	20240719	141800	85618780	5060	5060	5060	5060	100
296	20240719	141700	85112780	5070	5070	5070	5070	0
297	20240719	141600	85112780	5070	5070	5070	5070	0
298	20240719	141500	85112780	5070	5070	5070	5070	0
299	20240719	141400	85112780	5070	5070	5070	5070	0
300	20240719	141300	85112780	5070	5070	5070	5070	0
301	20240719	141200	85112780	5070	5070	5070	5070	0
302	20240719	141100	85112780	5070	5070	5070	5070	0
303	20240719	141000	85112780	5070	5070	5070	5070	0
304	20240719	140900	85112780	5070	5070	5070	5070	1
305	20240719	140800	85107710	5070	5070	5070	5070	1
306	20240719	140700	85102640	5070	5070	5070	5070	0
307	20240719	140600	85102640	5070	5070	5070	5070	0
308	20240719	140500	85102640	5070	5070	5070	5070	1
309	20240719	140400	85097570	5070	5070	5070	5070	0
310	20240719	140300	85097570	5070	5070	5070	5070	0
311	20240719	140200	85097570	5070	5070	5070	5070	0
312	20240719	140100	85097570	5070	5070	5070	5070	0
313	20240719	140000	85097570	5070	5070	5070	5070	0
314	20240719	135900	85097570	5070	5070	5070	5070	0
315	20240719	135800	85097570	5070	5070	5070	5070	0
316	20240719	135700	85097570	5070	5070	5070	5070	0
317	20240719	135600	85097570	5070	5070	5070	5070	0
318	20240719	135500	85097570	5070	5070	5070	5070	0
319	20240719	135400	85097570	5070	5070	5070	5070	0
320	20240719	135300	85097570	5070	5070	5070	5070	0
321	20240719	135200	85097570	5070	5070	5070	5070	0
322	20240719	135100	85097570	5070	5070	5070	5070	0
323	20240719	135000	85097570	5070	5070	5070	5070	2
324	20240719	134900	85087430	5070	5070	5070	5070	0
325	20240719	134800	85087430	5070	5070	5070	5070	0
326	20240719	134700	85087430	5070	5070	5070	5070	0
327	20240719	134600	85087430	5070	5070	5070	5070	0
328	20240719	134500	85087430	5070	5070	5070	5070	0
329	20240719	134400	85087430	5070	5070	5070	5070	0
330	20240719	134300	85087430	5070	5070	5070	5070	0
331	20240719	134200	85087430	5070	5070	5070	5070	0
332	20240719	134100	85087430	5070	5070	5070	5070	576
333	20240719	134000	82167110	5070	5080	5080	5070	132
334	20240719	133900	81497860	5070	5070	5070	5070	0
335	20240719	133800	81497860	5070	5070	5070	5070	0
336	20240719	133700	81497860	5070	5070	5070	5070	67
337	20240719	133600	81158170	5080	5080	5080	5070	1383
338	20240719	133500	74146240	5080	5080	5080	5080	0
339	20240719	133400	74146240	5080	5080	5080	5080	0
340	20240719	133300	74146240	5080	5080	5080	5080	0
341	20240719	133200	74146240	5080	5080	5080	5080	0
342	20240719	133100	74146240	5080	5080	5080	5080	0
343	20240719	133000	74146240	5080	5080	5080	5080	0
344	20240719	132900	74146240	5080	5080	5080	5080	0
345	20240719	132800	74146240	5080	5080	5080	5080	0
346	20240719	132700	74146240	5080	5080	5080	5080	0
347	20240719	132600	74146240	5080	5080	5080	5080	0
348	20240719	132500	74146240	5080	5080	5080	5080	0
349	20240719	132400	74146240	5080	5080	5080	5080	0
350	20240719	132300	74146240	5080	5080	5080	5080	0
351	20240719	132200	74146240	5080	5080	5080	5080	0
352	20240719	132100	74146240	5080	5080	5080	5080	0
353	20240719	132000	74146240	5080	5080	5080	5080	0
354	20240719	131900	74146240	5080	5080	5080	5080	0
355	20240719	131800	74146240	5080	5080	5080	5080	0
356	20240719	131700	74146240	5080	5080	5080	5080	0
357	20240719	131600	74146240	5080	5080	5080	5080	0
358	20240719	131500	74146240	5080	5080	5080	5080	0
359	20240719	131400	74146240	5080	5080	5080	5080	0
360	20240719	131300	74146240	5080	5080	5080	5080	0
361	20240719	131200	74146240	5080	5080	5080	5080	0
362	20240719	131100	74146240	5080	5080	5080	5080	0
363	20240719	131000	74146240	5080	5080	5080	5080	0
364	20240719	130900	74146240	5080	5080	5080	5080	50
365	20240719	130800	73892240	5080	5080	5080	5080	0
366	20240719	130700	73892240	5080	5080	5080	5080	0
367	20240719	130600	73892240	5080	5080	5080	5080	0
368	20240719	130500	73892240	5080	5080	5080	5080	1
369	20240719	130400	73887160	5070	5070	5070	5070	60
370	20240719	130300	73582960	5080	5080	5080	5080	0
371	20240719	130200	73582960	5080	5080	5080	5080	394
372	20240719	130100	71581440	5080	5080	5080	5080	0
373	20240719	130000	71581440	5080	5080	5080	5080	0
374	20240719	125900	71581440	5080	5080	5080	5080	0
375	20240719	125800	71581440	5080	5080	5080	5080	0
376	20240719	125700	71581440	5080	5080	5080	5080	0
377	20240719	125600	71581440	5080	5080	5080	5080	0
378	20240719	125500	71581440	5080	5080	5080	5080	0
379	20240719	125400	71581440	5080	5080	5080	5080	0
380	20240719	125300	71581440	5080	5080	5080	5080	0
381	20240719	125200	71581440	5080	5080	5080	5080	0
382	20240719	125100	71581440	5080	5080	5080	5080	0
383	20240719	125000	71581440	5080	5080	5080	5080	15
384	20240719	124900	71505240	5080	5080	5080	5080	25
385	20240719	124800	71378240	5080	5080	5080	5080	1
386	20240719	124700	71373160	5070	5070	5070	5070	0
387	20240719	124600	71373160	5070	5070	5070	5070	0
388	20240719	124500	71373160	5070	5070	5070	5070	0
389	20240719	124400	71373160	5070	5070	5070	5070	0
390	20240719	124300	71373160	5070	5070	5070	5070	0
391	20240719	124200	71373160	5070	5070	5070	5070	0
392	20240719	124100	71373160	5070	5070	5070	5070	0
393	20240719	124000	71373160	5070	5070	5070	5070	0
394	20240719	123900	71373160	5070	5070	5070	5070	194
395	20240719	123800	70389580	5080	5080	5080	5080	0
396	20240719	123700	70389580	5080	5080	5080	5080	0
397	20240719	123600	70389580	5080	5080	5080	5080	0
398	20240719	123500	70389580	5080	5080	5080	5080	0
399	20240719	123400	70389580	5080	5080	5080	5080	5
400	20240719	123300	70364180	5070	5070	5070	5070	5
401	20240719	123200	70338830	5080	5080	5080	5080	0
402	20240719	123100	70338830	5080	5080	5080	5080	0
403	20240719	123000	70338830	5080	5080	5080	5080	0
404	20240719	122900	70338830	5080	5080	5080	5080	0
405	20240719	122800	70338830	5080	5080	5080	5080	0
406	20240719	122700	70338830	5080	5080	5080	5080	0
407	20240719	122600	70338830	5080	5080	5080	5080	0
408	20240719	122500	70338830	5080	5080	5080	5080	0
409	20240719	122400	70338830	5080	5080	5080	5080	0
410	20240719	122300	70338830	5080	5080	5080	5080	0
411	20240719	122200	70338830	5080	5080	5080	5080	0
412	20240719	122100	70338830	5080	5080	5080	5080	0
413	20240719	122000	70338830	5080	5080	5080	5080	0
414	20240719	121900	70338830	5080	5080	5080	5080	0
415	20240719	121800	70338830	5080	5080	5080	5080	0
416	20240719	121700	70338830	5080	5080	5080	5080	0
417	20240719	121600	70338830	5080	5080	5080	5080	0
418	20240719	121500	70338830	5080	5080	5080	5080	0
419	20240719	121400	70338830	5080	5080	5080	5080	0
420	20240719	121300	70338830	5080	5080	5080	5080	0
421	20240719	121200	70338830	5080	5080	5080	5080	0
422	20240719	121100	70338830	5080	5080	5080	5080	0
423	20240719	121000	70338830	5080	5080	5080	5080	0
424	20240719	120900	70338830	5080	5080	5080	5080	0
425	20240719	120800	70338830	5080	5080	5080	5080	0
426	20240719	120700	70338830	5080	5080	5080	5080	0
427	20240719	120600	70338830	5080	5080	5080	5080	0
428	20240719	120500	70338830	5080	5080	5080	5080	0
429	20240719	120400	70338830	5080	5080	5080	5080	0
430	20240719	120300	70338830	5080	5080	5080	5080	0
431	20240719	120200	70338830	5080	5080	5080	5080	0
432	20240719	120100	70338830	5080	5070	5080	5060	21
433	20240719	120000	70232410	5080	5080	5080	5080	0
434	20240719	115900	70232410	5080	5080	5080	5080	0
435	20240719	115800	70232410	5080	5080	5080	5080	6
436	20240719	115700	70201930	5080	5080	5080	5080	19
437	20240719	115600	70105410	5080	5080	5080	5080	0
438	20240719	115500	70105410	5080	5080	5080	5080	0
439	20240719	115400	70105410	5080	5080	5080	5080	0
440	20240719	115300	70105410	5080	5080	5080	5080	0
441	20240719	115200	70105410	5080	5070	5080	5070	76
442	20240719	115100	69720080	5060	5060	5060	5060	0
443	20240719	115000	69720080	5060	5060	5060	5060	68
444	20240719	114900	69376000	5070	5070	5070	5070	0
445	20240719	114800	69376000	5070	5060	5070	5060	330
446	20240719	114700	67703000	5060	5060	5060	5060	1500
447	20240719	114600	60113000	5070	5070	5070	5070	1
448	20240719	114500	60107930	5070	5070	5070	5070	0
449	20240719	114400	60107930	5070	5070	5070	5070	0
450	20240719	114300	60107930	5070	5070	5070	5070	0
451	20240719	114200	60107930	5070	5070	5070	5070	0
452	20240719	114100	60107930	5070	5070	5070	5070	0
453	20240719	114000	60107930	5070	5070	5070	5070	0
454	20240719	113900	60107930	5070	5070	5070	5070	0
455	20240719	113800	60107930	5070	5070	5070	5070	0
456	20240719	113700	60107930	5070	5070	5070	5070	0
457	20240719	113600	60107930	5070	5070	5070	5070	0
458	20240719	113500	60107930	5070	5070	5070	5070	0
459	20240719	113400	60107930	5070	5070	5070	5070	0
460	20240719	113300	60107930	5070	5070	5070	5070	0
461	20240719	113200	60107930	5070	5070	5070	5070	1
462	20240719	113100	60102860	5060	5060	5060	5060	0
463	20240719	113000	60102860	5060	5060	5060	5060	5
464	20240719	112900	60077560	5060	5060	5060	5060	0
465	20240719	112800	60077560	5060	5060	5060	5060	0
466	20240719	112700	60077560	5060	5060	5060	5060	0
467	20240719	112600	60077560	5060	5060	5060	5060	0
468	20240719	112500	60077560	5060	5060	5060	5060	0
469	20240719	112400	60077560	5060	5060	5060	5060	0
470	20240719	112300	60077560	5060	5060	5060	5060	0
471	20240719	112200	60077560	5060	5060	5060	5060	0
472	20240719	112100	60077560	5060	5060	5060	5060	0
473	20240719	112000	60077560	5060	5060	5060	5060	0
474	20240719	111900	60077560	5060	5060	5060	5060	0
475	20240719	111800	60077560	5060	5060	5060	5060	0
476	20240719	111700	60077560	5060	5060	5060	5060	0
477	20240719	111600	60077560	5060	5060	5060	5060	0
478	20240719	111500	60077560	5060	5060	5060	5060	0
479	20240719	111400	60077560	5060	5060	5060	5060	0
480	20240719	111300	60077560	5060	5060	5060	5060	0
481	20240719	111200	60077560	5060	5060	5060	5060	0
482	20240719	111100	60077560	5060	5060	5060	5060	0
483	20240719	111000	60077560	5060	5060	5060	5060	0
484	20240719	110900	60077560	5060	5060	5060	5060	0
485	20240719	110800	60077560	5060	5060	5060	5060	0
486	20240719	110700	60077560	5060	5060	5060	5060	0
487	20240719	110600	60077560	5060	5060	5060	5060	0
488	20240719	110500	60077560	5060	5060	5060	5060	0
489	20240719	110400	60077560	5060	5060	5060	5060	136
490	20240719	110300	59389400	5060	5060	5060	5060	200
491	20240719	110200	58377400	5070	5070	5070	5070	0
492	20240719	110100	58377400	5070	5070	5070	5070	2
493	20240719	110000	58367260	5070	5070	5070	5070	0
494	20240719	105900	58367260	5070	5070	5070	5070	0
495	20240719	105800	58367260	5070	5070	5070	5070	0
496	20240719	105700	58367260	5070	5070	5070	5070	0
497	20240719	105600	58367260	5070	5070	5070	5070	0
498	20240719	105500	58367260	5070	5070	5070	5070	0
499	20240719	105400	58367260	5070	5070	5070	5070	136
500	20240719	105300	57677740	5070	5070	5070	5070	0
501	20240719	105200	57677740	5070	5070	5070	5070	0
502	20240719	105100	57677740	5070	5070	5070	5070	0
503	20240719	105000	57677740	5070	5070	5070	5070	0
504	20240719	104900	57677740	5070	5070	5070	5070	0
505	20240719	104800	57677740	5070	5070	5070	5070	0
506	20240719	104700	57677740	5070	5070	5070	5070	0
507	20240719	104600	57677740	5070	5070	5070	5070	0
508	20240719	104500	57677740	5070	5070	5070	5070	0
509	20240719	104400	57677740	5070	5070	5070	5070	0
510	20240719	104300	57677740	5070	5070	5070	5070	1
511	20240719	104200	57672670	5070	5070	5070	5070	0
512	20240719	104100	57672670	5070	5070	5070	5070	0
513	20240719	104000	57672670	5070	5070	5070	5070	0
514	20240719	103900	57672670	5070	5070	5070	5070	0
515	20240719	103800	57672670	5070	5070	5070	5070	0
516	20240719	103700	57672670	5070	5070	5070	5070	0
517	20240719	103600	57672670	5070	5070	5070	5070	0
518	20240719	103500	57672670	5070	5070	5070	5070	0
519	20240719	103400	57672670	5070	5070	5070	5070	1
520	20240719	103300	57667600	5060	5060	5060	5060	0
521	20240719	103200	57667600	5060	5060	5060	5060	0
522	20240719	103100	57667600	5060	5060	5060	5060	4019
523	20240719	103000	37331460	5070	5070	5070	5070	2
524	20240719	102900	37321320	5080	5080	5080	5080	2
525	20240719	102800	37311160	5070	5070	5070	5070	0
526	20240719	102700	37311160	5070	5070	5080	5070	19
527	20240719	102600	37214810	5060	5070	5070	5060	22
528	20240719	102500	37103470	5080	5080	5080	5080	0
529	20240719	102400	37103470	5080	5080	5080	5080	0
530	20240719	102300	37103470	5080	5080	5080	5080	0
531	20240719	102200	37103470	5080	5080	5080	5080	0
532	20240719	102100	37103470	5080	5070	5080	5070	554
533	20240719	102000	34294680	5070	5070	5070	5070	0
534	20240719	101900	34294680	5070	5070	5070	5070	0
535	20240719	101800	34294680	5070	5070	5070	5070	0
536	20240719	101700	34294680	5070	5070	5070	5070	1
537	20240719	101600	34289610	5070	5070	5070	5070	0
538	20240719	101500	34289610	5070	5070	5070	5070	0
539	20240719	101400	34289610	5070	5070	5070	5070	0
540	20240719	101300	34289610	5070	5070	5070	5070	0
541	20240719	101200	34289610	5070	5070	5070	5070	0
542	20240719	101100	34289610	5070	5070	5070	5070	0
543	20240719	101000	34289610	5070	5070	5070	5070	0
544	20240719	100900	34289610	5070	5070	5070	5070	0
545	20240719	100800	34289610	5070	5070	5070	5070	0
546	20240719	100700	34289610	5070	5070	5070	5070	0
547	20240719	100600	34289610	5070	5070	5070	5070	0
548	20240719	100500	34289610	5070	5070	5070	5070	0
549	20240719	100400	34289610	5070	5070	5070	5070	0
550	20240719	100300	34289610	5070	5070	5070	5070	11
551	20240719	100200	34233840	5070	5070	5070	5070	0
552	20240719	100100	34233840	5070	5070	5070	5070	1
553	20240719	100000	34228770	5060	5060	5060	5060	1031
554	20240719	095900	29011910	5060	5060	5060	5060	500
555	20240719	095800	26481910	5060	5060	5060	5060	0
556	20240719	095700	26481910	5060	5060	5060	5060	22
557	20240719	095600	26370590	5060	5060	5060	5060	3
558	20240719	095500	26355410	5070	5070	5070	5070	0
559	20240719	095400	26355410	5070	5070	5070	5070	0
560	20240719	095300	26355410	5070	5070	5070	5070	0
561	20240719	095200	26355410	5070	5070	5070	5070	1
562	20240719	095100	26350340	5070	5070	5070	5070	0
563	20240719	095000	26350340	5070	5070	5070	5070	169
564	20240719	094900	25493510	5080	5080	5080	5080	101
565	20240719	094800	24980430	5080	5080	5090	5080	105
566	20240719	094700	24446990	5080	5080	5080	5080	0
567	20240719	094600	24446990	5080	5080	5080	5080	0
568	20240719	094500	24446990	5080	5080	5080	5080	1
569	20240719	094400	24441910	5090	5090	5090	5080	8
570	20240719	094300	24401200	5090	5090	5090	5090	0
571	20240719	094200	24401200	5090	5090	5090	5090	0
572	20240719	094100	24401200	5090	5090	5090	5090	0
573	20240719	094000	24401200	5090	5090	5090	5090	10
574	20240719	093900	24350300	5090	5090	5090	5090	0
575	20240719	093800	24350300	5090	5090	5090	5090	0
576	20240719	093700	24350300	5090	5090	5090	5090	0
577	20240719	093600	24350300	5090	5090	5090	5090	0
578	20240719	093500	24350300	5090	5090	5090	5090	1
579	20240719	093400	24345210	5090	5080	5090	5080	20
580	20240719	093300	24243420	5080	5080	5080	5080	11
581	20240719	093200	24187540	5070	5080	5080	5070	1501
582	20240719	093100	16576040	5100	5100	5100	5100	0
583	20240719	093000	16576040	5100	5100	5100	5100	0
584	20240719	092900	16576040	5100	5100	5100	5100	2
585	20240719	092800	16565840	5100	5100	5100	5100	1
586	20240719	092700	16560740	5100	5100	5100	5100	2
587	20240719	092600	16550540	5090	5090	5090	5090	1
588	20240719	092500	16545450	5080	5080	5080	5080	0
589	20240719	092400	16545450	5080	5080	5080	5080	10
590	20240719	092300	16494650	5080	5080	5080	5080	0
591	20240719	092200	16494650	5080	5080	5080	5080	5
592	20240719	092100	16469250	5080	5080	5080	5080	0
593	20240719	092000	16469250	5080	5090	5090	5080	5
594	20240719	091900	16443840	5110	5090	5110	5090	44
595	20240719	091800	16219460	5090	5090	5090	5090	0
596	20240719	091700	16219460	5090	5090	5090	5090	3
597	20240719	091600	16204190	5090	5090	5090	5090	0
598	20240719	091500	16204190	5090	5090	5090	5090	0
599	20240719	091400	16204190	5090	5090	5090	5090	0
600	20240719	091300	16204190	5090	5090	5090	5090	1
601	20240719	091200	16199100	5090	5100	5100	5070	1003
602	20240719	091100	11102530	5110	5110	5110	5110	0
603	20240719	091000	11102530	5110	5100	5110	5100	2
604	20240719	090900	11092320	5110	5090	5110	5090	15
605	20240719	090800	11015910	5090	5070	5090	5070	1193
606	20240719	090700	4963560	5070	5070	5070	5070	978
607	20240719	090600	5100	5100	5100	5100	5100	0
608	20240719	090500	5100	5100	5100	5100	5100	0
609	20240719	090400	5100	5100	5100	5100	5100	0
610	20240719	090300	5100	5100	5100	5100	5100	0
611	20240719	090200	5100	5100	5100	5100	5100	0
612	20240719	090100	5100	5100	5100	5100	5100	0
613	20240719	090000	5100	5100	5100	5100	5100	1