KissMeData/003680/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183800	173416270	5100	5100	5100	5100	773
3	20230724	183700	173416270	5100	5100	5100	5100	0
4	20230724	183600	173416270	5100	5100	5100	5100	0
5	20230724	183500	173416270	5100	5100	5100	5100	0
6	20230724	183400	173416270	5100	5100	5100	5100	0
7	20230724	183300	173416270	5100	5100	5100	5100	0
8	20230724	183200	173416270	5100	5100	5100	5100	0
9	20230724	183100	173416270	5100	5100	5100	5100	0
10	20230724	183000	173416270	5100	5100	5100	5100	0
11	20230724	182900	173416270	5100	5100	5100	5100	0
12	20230724	182800	173416270	5100	5100	5100	5100	0
13	20230724	182700	173416270	5100	5100	5100	5100	0
14	20230724	182600	173416270	5100	5100	5100	5100	0
15	20230724	182500	173416270	5100	5100	5100	5100	0
16	20230724	182400	173416270	5100	5100	5100	5100	0
17	20230724	182300	173416270	5100	5100	5100	5100	0
18	20230724	182200	173416270	5100	5100	5100	5100	0
19	20230724	182100	173416270	5100	5100	5100	5100	0
20	20230724	182000	173416270	5100	5100	5100	5100	0
21	20230724	181900	173416270	5100	5100	5100	5100	0
22	20230724	181800	173416270	5100	5100	5100	5100	0
23	20230724	181700	173416270	5100	5100	5100	5100	0
24	20230724	181600	173416270	5100	5100	5100	5100	0
25	20230724	181500	173416270	5100	5100	5100	5100	0
26	20230724	181400	173416270	5100	5100	5100	5100	0
27	20230724	181300	173416270	5100	5100	5100	5100	0
28	20230724	181200	173416270	5100	5100	5100	5100	0
29	20230724	181100	173416270	5100	5100	5100	5100	0
30	20230724	181000	173416270	5100	5100	5100	5100	0
31	20230724	180900	173416270	5100	5100	5100	5100	0
32	20230724	180800	173416270	5100	5100	5100	5100	773
33	20230724	180700	173416270	5100	5100	5100	5100	0
34	20230724	180600	173416270	5100	5100	5100	5100	0
35	20230724	180500	173416270	5100	5100	5100	5100	0
36	20230724	180400	173416270	5100	5100	5100	5100	0
37	20230724	180300	173416270	5100	5100	5100	5100	0
38	20230724	180200	173416270	5100	5100	5100	5100	0
39	20230724	180100	173416270	5100	5100	5100	5100	0
40	20230724	180000	173416270	5100	5100	5100	5100	0
41	20230724	175900	173416270	5100	5100	5100	5100	0
42	20230724	175800	173416270	5100	5100	5100	5100	0
43	20230724	175700	173416270	5100	5100	5100	5100	0
44	20230724	175600	173416270	5100	5100	5100	5100	0
45	20230724	175500	173416270	5100	5100	5100	5100	0
46	20230724	175400	173416270	5100	5100	5100	5100	0
47	20230724	175300	173416270	5100	5100	5100	5100	0
48	20230724	175200	173416270	5100	5100	5100	5100	0
49	20230724	175100	173416270	5100	5100	5100	5100	0
50	20230724	175000	173416270	5100	5100	5100	5100	0
51	20230724	174900	173416270	5100	5100	5100	5100	0
52	20230724	174800	173416270	5100	5100	5100	5100	0
53	20230724	174700	173416270	5100	5100	5100	5100	0
54	20230724	174600	173416270	5100	5100	5100	5100	0
55	20230724	174500	173416270	5100	5100	5100	5100	0
56	20230724	174400	173416270	5100	5100	5100	5100	0
57	20230724	174300	173416270	5100	5100	5100	5100	0
58	20230724	174200	173416270	5100	5100	5100	5100	0
59	20230724	174100	173416270	5100	5100	5100	5100	0
60	20230724	174000	173416270	5100	5100	5100	5100	0
61	20230724	173900	173416270	5100	5100	5100	5100	0
62	20230724	173800	173416270	5100	5100	5100	5100	773
63	20230724	173700	173416270	5100	5100	5100	5100	0
64	20230724	173600	173416270	5100	5100	5100	5100	0
65	20230724	173500	173416270	5100	5100	5100	5100	0
66	20230724	173400	173416270	5100	5100	5100	5100	0
67	20230724	173300	173416270	5100	5100	5100	5100	0
68	20230724	173200	173416270	5100	5100	5100	5100	0
69	20230724	173100	173416270	5100	5100	5100	5100	0
70	20230724	173000	173416270	5100	5100	5100	5100	0
71	20230724	172900	173416270	5100	5100	5100	5100	0
72	20230724	172800	173416270	5100	5100	5100	5100	0
73	20230724	172700	173416270	5100	5100	5100	5100	0
74	20230724	172600	173416270	5100	5100	5100	5100	0
75	20230724	172500	173416270	5100	5100	5100	5100	0
76	20230724	172400	173416270	5100	5100	5100	5100	0
77	20230724	172300	173416270	5100	5100	5100	5100	0
78	20230724	172200	173416270	5100	5100	5100	5100	0
79	20230724	172100	173416270	5100	5100	5100	5100	0
80	20230724	172000	173416270	5100	5100	5100	5100	0
81	20230724	171900	173416270	5100	5100	5100	5100	0
82	20230724	171800	173416270	5100	5100	5100	5100	0
83	20230724	171700	173416270	5100	5100	5100	5100	0
84	20230724	171600	173416270	5100	5100	5100	5100	0
85	20230724	171500	173416270	5100	5100	5100	5100	0
86	20230724	171400	173416270	5100	5100	5100	5100	0
87	20230724	171300	173416270	5100	5100	5100	5100	0
88	20230724	171200	173416270	5100	5100	5100	5100	0
89	20230724	171100	173416270	5100	5100	5100	5100	0
90	20230724	171000	173416270	5100	5100	5100	5100	0
91	20230724	170900	173416270	5100	5100	5100	5100	0
92	20230724	170800	173416270	5100	5100	5100	5100	773
93	20230724	170700	173416270	5100	5100	5100	5100	0
94	20230724	170600	173416270	5100	5100	5100	5100	0
95	20230724	170500	173416270	5100	5100	5100	5100	0
96	20230724	170400	173416270	5100	5100	5100	5100	0
97	20230724	170300	173416270	5100	5100	5100	5100	0
98	20230724	170200	173416270	5100	5100	5100	5100	0
99	20230724	170100	173416270	5100	5100	5100	5100	0
100	20230724	170000	173416270	5100	5100	5100	5100	0
101	20230724	165900	173416270	5100	5100	5100	5100	0
102	20230724	165800	173416270	5100	5100	5100	5100	0
103	20230724	165700	173416270	5100	5100	5100	5100	0
104	20230724	165600	173416270	5100	5100	5100	5100	0
105	20230724	165500	173416270	5100	5100	5100	5100	0
106	20230724	165400	173416270	5100	5100	5100	5100	0
107	20230724	165300	173416270	5100	5100	5100	5100	0
108	20230724	165200	173416270	5100	5100	5100	5100	0
109	20230724	165100	173416270	5100	5100	5100	5100	0
110	20230724	165000	173416270	5100	5100	5100	5100	0
111	20230724	164900	173416270	5100	5100	5100	5100	0
112	20230724	164800	173416270	5100	5100	5100	5100	0
113	20230724	164700	173416270	5100	5100	5100	5100	0
114	20230724	164600	173416270	5100	5100	5100	5100	0
115	20230724	164500	173416270	5100	5100	5100	5100	0
116	20230724	164400	173416270	5100	5100	5100	5100	0
117	20230724	164300	173416270	5100	5100	5100	5100	0
118	20230724	164200	173416270	5100	5100	5100	5100	0
119	20230724	164100	173416270	5100	5100	5100	5100	0
120	20230724	164000	173416270	5100	5100	5100	5100	0
121	20230724	163900	173416270	5100	5100	5100	5100	0
122	20230724	163800	173416270	5100	5100	5100	5100	773
123	20230724	163700	173416270	5100	5100	5100	5100	0
124	20230724	163600	173416270	5100	5100	5100	5100	0
125	20230724	163500	173416270	5100	5100	5100	5100	0
126	20230724	163400	173416270	5100	5100	5100	5100	0
127	20230724	163300	173416270	5100	5100	5100	5100	0
128	20230724	163200	173416270	5100	5100	5100	5100	0
129	20230724	163100	173416270	5100	5100	5100	5100	0
130	20230724	163000	173416270	5100	5100	5100	5100	0
131	20230724	162900	173416270	5100	5100	5100	5100	0
132	20230724	162800	173416270	5100	5100	5100	5100	0
133	20230724	162700	173416270	5100	5100	5100	5100	0
134	20230724	162600	173416270	5100	5100	5100	5100	0
135	20230724	162500	173416270	5100	5100	5100	5100	0
136	20230724	162400	173416270	5100	5100	5100	5100	0
137	20230724	162300	173416270	5100	5100	5100	5100	0
138	20230724	162200	173416270	5100	5100	5100	5100	0
139	20230724	162100	173416270	5100	5100	5100	5100	0
140	20230724	162000	173416270	5100	5100	5100	5100	0
141	20230724	161900	173416270	5100	5100	5100	5100	0
142	20230724	161800	173416270	5100	5100	5100	5100	0
143	20230724	161700	173416270	5100	5100	5100	5100	0
144	20230724	161600	173416270	5100	5100	5100	5100	0
145	20230724	161500	173416270	5100	5100	5100	5100	0
146	20230724	161400	173416270	5100	5100	5100	5100	0
147	20230724	161300	173416270	5100	5100	5100	5100	0
148	20230724	161200	173416270	5100	5100	5100	5100	0
149	20230724	161100	173416270	5100	5100	5100	5100	0
150	20230724	161000	173416270	5100	5100	5100	5100	0
151	20230724	160900	173416270	5100	5100	5100	5100	0
152	20230724	160800	173416270	5100	5100	5100	5100	773
153	20230724	160700	173416270	5100	5100	5100	5100	0
154	20230724	160600	173416270	5100	5100	5100	5100	0
155	20230724	160500	173416270	5100	5100	5100	5100	0
156	20230724	160400	173416270	5100	5100	5100	5100	0
157	20230724	160300	173416270	5100	5100	5100	5100	0
158	20230724	160200	173416270	5100	5100	5100	5100	0
159	20230724	160100	173416270	5100	5100	5100	5100	0
160	20230724	160000	173416270	5100	5100	5100	5100	0
161	20230724	155900	173416270	5100	5100	5100	5100	0
162	20230724	155800	173416270	5100	5100	5100	5100	0
163	20230724	155700	173416270	5100	5100	5100	5100	0
164	20230724	155600	173416270	5100	5100	5100	5100	0
165	20230724	155500	173416270	5100	5100	5100	5100	0
166	20230724	155400	173416270	5100	5100	5100	5100	0
167	20230724	155300	173416270	5100	5100	5100	5100	0
168	20230724	155200	173416270	5100	5100	5100	5100	0
169	20230724	155100	173416270	5100	5100	5100	5100	0
170	20230724	155000	173416270	5100	5100	5100	5100	0
171	20230724	154900	173416270	5100	5100	5100	5100	0
172	20230724	154800	173416270	5100	5100	5100	5100	0
173	20230724	154700	173416270	5100	5100	5100	5100	0
174	20230724	154600	173416270	5100	5100	5100	5100	0
175	20230724	154500	173416270	5100	5100	5100	5100	0
176	20230724	154400	173416270	5100	5100	5100	5100	0
177	20230724	154300	173416270	5100	5100	5100	5100	0
178	20230724	154200	173416270	5100	5100	5100	5100	0
179	20230724	154100	173416270	5100	5100	5100	5100	0
180	20230724	154000	173416270	5100	5100	5100	5100	0
181	20230724	153900	173416270	5100	5100	5100	5100	0
182	20230724	153800	173416270	5100	5100	5100	5100	773
183	20230724	153700	173416270	5100	5100	5100	5100	0
184	20230724	153600	173416270	5100	5100	5100	5100	0
185	20230724	153500	173416270	5100	5100	5100	5100	0
186	20230724	153400	173416270	5100	5100	5100	5100	0
187	20230724	153300	173416270	5100	5100	5100	5100	0
188	20230724	153200	173416270	5100	5100	5100	5100	0
189	20230724	153100	173416270	5100	5100	5100	5100	0
190	20230724	153000	173416270	5100	5100	5100	5100	773
191	20230724	152900	169473970	5090	5090	5090	5090	0
192	20230724	152800	169473970	5090	5090	5090	5090	0
193	20230724	152700	169473970	5090	5090	5090	5090	0
194	20230724	152600	169473970	5090	5090	5090	5090	0
195	20230724	152500	169473970	5090	5090	5090	5090	0
196	20230724	152400	169473970	5090	5090	5090	5090	0
197	20230724	152300	169473970	5090	5090	5090	5090	0
198	20230724	152200	169473970	5090	5090	5090	5090	0
199	20230724	152100	169473970	5090	5090	5090	5090	0
200	20230724	152000	169473970	5090	5090	5090	5090	0
201	20230724	151900	169473970	5090	5090	5090	5090	2
202	20230724	151800	169463790	5090	5090	5090	5090	3
203	20230724	151700	169448520	5090	5090	5090	5090	5
204	20230724	151600	169423070	5090	5090	5090	5090	0
205	20230724	151500	169423070	5090	5090	5090	5090	19
206	20230724	151400	169326360	5090	5090	5090	5090	0
207	20230724	151300	169326360	5090	5090	5090	5090	0
208	20230724	151200	169326360	5090	5090	5090	5090	0
209	20230724	151100	169326360	5090	5090	5090	5090	2
210	20230724	151000	169316180	5080	5080	5080	5080	0
211	20230724	150900	169316180	5080	5080	5080	5080	25
212	20230724	150800	169189180	5090	5090	5090	5090	1
213	20230724	150700	169184090	5080	5080	5080	5080	10
214	20230724	150600	169133290	5090	5090	5090	5090	0
215	20230724	150500	169133290	5090	5080	5090	5080	150
216	20230724	150400	168371230	5080	5080	5080	5080	0
217	20230724	150300	168371230	5080	5080	5080	5080	0
218	20230724	150200	168371230	5080	5080	5080	5080	0
219	20230724	150100	168371230	5080	5080	5080	5080	0
220	20230724	150000	168371230	5080	5080	5080	5080	0
221	20230724	145900	168371230	5080	5080	5080	5080	0
222	20230724	145800	168371230	5080	5080	5080	5080	0
223	20230724	145700	168371230	5080	5080	5080	5080	0
224	20230724	145600	168371230	5080	5080	5080	5080	0
225	20230724	145500	168371230	5080	5080	5080	5080	0
226	20230724	145400	168371230	5080	5080	5080	5080	0
227	20230724	145300	168371230	5080	5080	5080	5080	0
228	20230724	145200	168371230	5080	5080	5080	5080	2
229	20230724	145100	168361070	5080	5080	5080	5080	0
230	20230724	145000	168361070	5080	5080	5080	5080	0
231	20230724	144900	168361070	5080	5080	5080	5080	0
232	20230724	144800	168361070	5080	5080	5080	5080	0
233	20230724	144700	168361070	5080	5080	5080	5080	0
234	20230724	144600	168361070	5080	5080	5080	5080	0
235	20230724	144500	168361070	5080	5080	5080	5080	1
236	20230724	144400	168355990	5080	5080	5080	5080	2
237	20230724	144300	168345830	5080	5080	5080	5080	4
238	20230724	144200	168325510	5080	5080	5080	5080	0
239	20230724	144100	168325510	5080	5080	5080	5080	4
240	20230724	144000	168305190	5080	5080	5080	5080	95
241	20230724	143900	167822590	5080	5080	5080	5080	2
242	20230724	143800	167812430	5080	5080	5080	5080	0
243	20230724	143700	167812430	5080	5080	5080	5080	0
244	20230724	143600	167812430	5080	5080	5080	5080	0
245	20230724	143500	167812430	5080	5080	5080	5080	0
246	20230724	143400	167812430	5080	5080	5080	5080	0
247	20230724	143300	167812430	5080	5070	5080	5070	2
248	20230724	143200	167802280	5070	5070	5070	5070	0
249	20230724	143100	167802280	5070	5070	5070	5070	0
250	20230724	143000	167802280	5070	5070	5070	5070	0
251	20230724	142900	167802280	5070	5070	5070	5070	36
252	20230724	142800	167619760	5070	5070	5070	5070	112
253	20230724	142700	167051920	5080	5080	5080	5080	0
254	20230724	142600	167051920	5080	5080	5080	5080	0
255	20230724	142500	167051920	5080	5080	5080	5080	0
256	20230724	142400	167051920	5080	5080	5080	5080	0
257	20230724	142300	167051920	5080	5080	5080	5080	0
258	20230724	142200	167051920	5080	5080	5080	5080	0
259	20230724	142100	167051920	5080	5080	5080	5080	0
260	20230724	142000	167051920	5080	5080	5080	5080	17
261	20230724	141900	166965560	5080	5080	5080	5080	0
262	20230724	141800	166965560	5080	5080	5080	5080	0
263	20230724	141700	166965560	5080	5080	5080	5080	0
264	20230724	141600	166965560	5080	5080	5080	5080	0
265	20230724	141500	166965560	5080	5080	5080	5080	0
266	20230724	141400	166965560	5080	5080	5080	5080	1
267	20230724	141300	166960480	5080	5080	5080	5080	0
268	20230724	141200	166960480	5080	5080	5080	5080	1
269	20230724	141100	166955400	5070	5070	5070	5070	0
270	20230724	141000	166955400	5070	5070	5070	5070	1
271	20230724	140900	166950330	5090	5090	5090	5090	0
272	20230724	140800	166950330	5090	5090	5090	5090	0
273	20230724	140700	166950330	5090	5090	5090	5090	0
274	20230724	140600	166950330	5090	5090	5090	5090	0
275	20230724	140500	166950330	5090	5090	5090	5090	0
276	20230724	140400	166950330	5090	5090	5090	5090	0
277	20230724	140300	166950330	5090	5090	5090	5090	0
278	20230724	140200	166950330	5090	5090	5090	5090	0
279	20230724	140100	166950330	5090	5090	5090	5090	0
280	20230724	140000	166950330	5090	5090	5090	5090	0
281	20230724	135900	166950330	5090	5090	5090	5090	1
282	20230724	135800	166945240	5090	5090	5090	5090	0
283	20230724	135700	166945240	5090	5090	5090	5090	0
284	20230724	135600	166945240	5090	5090	5090	5090	3
285	20230724	135500	166929970	5090	5090	5090	5090	0
286	20230724	135400	166929970	5090	5090	5090	5090	1
287	20230724	135300	166924880	5090	5090	5090	5090	101
288	20230724	135200	166410790	5090	5090	5090	5090	1
289	20230724	135100	166405700	5090	5090	5090	5090	1
290	20230724	135000	166400610	5090	5090	5090	5090	1
291	20230724	134900	166395520	5090	5090	5090	5090	1
292	20230724	134800	166390430	5090	5090	5090	5090	0
293	20230724	134700	166390430	5090	5090	5090	5090	1
294	20230724	134600	166385340	5090	5060	5090	5060	248
295	20230724	134500	165130350	5060	5060	5060	5060	3
296	20230724	134400	165115170	5060	5060	5060	5060	105
297	20230724	134300	164583870	5070	5070	5070	5070	30
298	20230724	134200	164431770	5090	5090	5090	5090	0
299	20230724	134100	164431770	5090	5090	5090	5090	0
300	20230724	134000	164431770	5090	5090	5090	5090	0
301	20230724	133900	164431770	5090	5090	5090	5090	0
302	20230724	133800	164431770	5090	5090	5090	5090	1
303	20230724	133700	164426680	5080	5080	5080	5080	0
304	20230724	133600	164426680	5080	5080	5080	5080	0
305	20230724	133500	164426680	5080	5080	5080	5080	1078
306	20230724	133400	158950440	5090	5090	5090	5090	0
307	20230724	133300	158950440	5090	5090	5090	5090	0
308	20230724	133200	158950440	5090	5090	5090	5090	9
309	20230724	133100	158904630	5090	5090	5090	5090	1
310	20230724	133000	158899540	5090	5090	5090	5090	0
311	20230724	132900	158899540	5090	5090	5090	5090	0
312	20230724	132800	158899540	5090	5090	5090	5090	0
313	20230724	132700	158899540	5090	5090	5090	5090	0
314	20230724	132600	158899540	5090	5090	5090	5090	0
315	20230724	132500	158899540	5090	5090	5090	5090	0
316	20230724	132400	158899540	5090	5090	5090	5090	2
317	20230724	132300	158889360	5100	5090	5100	5090	2
318	20230724	132200	158879170	5100	5100	5100	5100	0
319	20230724	132100	158879170	5100	5100	5100	5100	0
320	20230724	132000	158879170	5100	5100	5100	5100	0
321	20230724	131900	158879170	5100	5100	5100	5100	0
322	20230724	131800	158879170	5100	5100	5100	5100	0
323	20230724	131700	158879170	5100	5100	5100	5100	0
324	20230724	131600	158879170	5100	5100	5100	5100	0
325	20230724	131500	158879170	5100	5100	5100	5100	0
326	20230724	131400	158879170	5100	5100	5100	5100	0
327	20230724	131300	158879170	5100	5100	5100	5100	0
328	20230724	131200	158879170	5100	5100	5100	5100	27
329	20230724	131100	158741470	5100	5100	5100	5100	0
330	20230724	131000	158741470	5100	5100	5100	5100	0
331	20230724	130900	158741470	5100	5100	5100	5100	0
332	20230724	130800	158741470	5100	5080	5100	5080	11
333	20230724	130700	158685570	5080	5080	5080	5080	0
334	20230724	130600	158685570	5080	5080	5080	5080	0
335	20230724	130500	158685570	5080	5080	5080	5080	0
336	20230724	130400	158685570	5080	5080	5080	5080	27
337	20230724	130300	158548410	5080	5080	5080	5080	0
338	20230724	130200	158548410	5080	5080	5080	5080	0
339	20230724	130100	158548410	5080	5080	5080	5080	2
340	20230724	130000	158538250	5080	5080	5080	5080	0
341	20230724	125900	158538250	5080	5060	5080	5060	2
342	20230724	125800	158528110	5080	5080	5080	5080	100
343	20230724	125700	158020110	5080	5080	5080	5080	0
344	20230724	125600	158020110	5080	5080	5080	5080	1
345	20230724	125500	158015030	5050	5050	5050	5050	30
346	20230724	125400	157863530	5080	5080	5080	5080	0
347	20230724	125300	157863530	5080	5080	5080	5080	19
348	20230724	125200	157767010	5050	5060	5060	5050	1000
349	20230724	125100	152716890	5070	5070	5070	5070	42
350	20230724	125000	152503950	5080	5080	5080	5080	50
351	20230724	124900	152249950	5090	5090	5090	5090	1
352	20230724	124800	152244860	5110	5110	5110	5110	0
353	20230724	124700	152244860	5110	5110	5110	5110	0
354	20230724	124600	152244860	5110	5110	5110	5110	64
355	20230724	124500	151917820	5110	5110	5110	5110	0
356	20230724	124400	151917820	5110	5110	5110	5110	0
357	20230724	124300	151917820	5110	5110	5110	5110	1
358	20230724	124200	151912710	5110	5110	5110	5110	0
359	20230724	124100	151912710	5110	5110	5110	5110	0
360	20230724	124000	151912710	5110	5110	5110	5110	0
361	20230724	123900	151912710	5110	5110	5110	5110	0
362	20230724	123800	151912710	5110	5110	5110	5110	2
363	20230724	123700	151902490	5110	5060	5110	5060	802
364	20230724	123600	147806460	5050	5100	5100	5050	1101
365	20230724	123500	142232450	5090	5090	5090	5090	10
366	20230724	123400	142181550	5090	5090	5090	5090	185
367	20230724	123300	141239900	5100	5100	5100	5100	0
368	20230724	123200	141239900	5100	5100	5100	5100	0
369	20230724	123100	141239900	5100	5090	5100	5090	8
370	20230724	123000	141199170	5090	5100	5100	5090	205
371	20230724	122900	140153720	5100	5100	5100	5100	0
372	20230724	122800	140153720	5100	5100	5100	5100	0
373	20230724	122700	140153720	5100	5090	5100	5090	40
374	20230724	122600	139950110	5090	5090	5090	5090	39
375	20230724	122500	139751600	5100	5090	5100	5090	66
376	20230724	122400	139415650	5090	5090	5090	5090	0
377	20230724	122300	139415650	5090	5090	5090	5090	0
378	20230724	122200	139415650	5090	5090	5090	5090	0
379	20230724	122100	139415650	5090	5090	5090	5090	0
380	20230724	122000	139415650	5090	5090	5090	5090	0
381	20230724	121900	139415650	5090	5090	5090	5090	100
382	20230724	121800	138906650	5090	5080	5090	5080	103
383	20230724	121700	138382410	5080	5090	5090	5080	167
384	20230724	121600	137534010	5090	5090	5090	5090	0
385	20230724	121500	137534010	5090	5090	5090	5090	0
386	20230724	121400	137534010	5090	5090	5090	5090	32
387	20230724	121300	137371130	5090	5090	5090	5090	0
388	20230724	121200	137371130	5090	5090	5090	5090	1
389	20230724	121100	137366040	5080	5080	5080	5080	27
390	20230724	121000	137228880	5080	5080	5080	5080	0
391	20230724	120900	137228880	5080	5080	5080	5080	0
392	20230724	120800	137228880	5080	5080	5080	5080	0
393	20230724	120700	137228880	5080	5080	5080	5080	0
394	20230724	120600	137228880	5080	5080	5080	5080	1
395	20230724	120500	137223800	5060	5060	5060	5060	0
396	20230724	120400	137223800	5060	5060	5060	5060	0
397	20230724	120300	137223800	5060	5060	5060	5060	1481
398	20230724	120200	129729940	5060	5060	5060	5060	0
399	20230724	120100	129729940	5060	5060	5060	5060	0
400	20230724	120000	129729940	5060	5060	5060	5060	338
401	20230724	115900	128019660	5060	5060	5060	5060	0
402	20230724	115800	128019660	5060	5060	5060	5060	0
403	20230724	115700	128019660	5060	5060	5060	5060	0
404	20230724	115600	128019660	5060	5060	5060	5060	0
405	20230724	115500	128019660	5060	5060	5060	5060	0
406	20230724	115400	128019660	5060	5060	5060	5060	0
407	20230724	115300	128019660	5060	5060	5060	5060	0
408	20230724	115200	128019660	5060	5060	5060	5060	0
409	20230724	115100	128019660	5060	5060	5060	5060	92
410	20230724	115000	127554140	5060	5080	5080	5060	23
411	20230724	114900	127437740	5060	5060	5060	5060	0
412	20230724	114800	127437740	5060	5070	5070	5060	18
413	20230724	114700	127346640	5080	5080	5080	5080	0
414	20230724	114600	127346640	5080	5080	5080	5080	0
415	20230724	114500	127346640	5080	5080	5080	5080	1
416	20230724	114400	127341560	5080	5080	5080	5080	1
417	20230724	114300	127336480	5080	5080	5080	5080	0
418	20230724	114200	127336480	5080	5080	5080	5080	0
419	20230724	114100	127336480	5080	5080	5080	5080	0
420	20230724	114000	127336480	5080	5080	5080	5080	20
421	20230724	113900	127234880	5080	5080	5080	5080	10
422	20230724	113800	127184080	5080	5080	5080	5080	0
423	20230724	113700	127184080	5080	5080	5080	5080	0
424	20230724	113600	127184080	5080	5080	5080	5080	0
425	20230724	113500	127184080	5080	5080	5080	5080	0
426	20230724	113400	127184080	5080	5080	5080	5080	0
427	20230724	113300	127184080	5080	5080	5080	5080	7
428	20230724	113200	127148520	5080	5080	5080	5080	0
429	20230724	113100	127148520	5080	5080	5080	5080	0
430	20230724	113000	127148520	5080	5080	5080	5080	0
431	20230724	112900	127148520	5080	5080	5080	5080	0
432	20230724	112800	127148520	5080	5080	5080	5080	0
433	20230724	112700	127148520	5080	5080	5080	5080	0
434	20230724	112600	127148520	5080	5080	5080	5080	0
435	20230724	112500	127148520	5080	5080	5080	5080	1
436	20230724	112400	127143440	5080	5080	5080	5080	0
437	20230724	112300	127143440	5080	5080	5080	5080	1
438	20230724	112200	127138360	5060	5060	5060	5060	0
439	20230724	112100	127138360	5060	5070	5070	5060	500
440	20230724	112000	124608260	5080	5080	5080	5080	1
441	20230724	111900	124603180	5060	5060	5060	5060	0
442	20230724	111800	124603180	5060	5080	5080	5060	5
443	20230724	111700	124577860	5080	5080	5080	5080	20
444	20230724	111600	124476260	5080	5080	5080	5080	0
445	20230724	111500	124476260	5080	5080	5080	5080	20
446	20230724	111400	124374660	5080	5080	5080	5080	0
447	20230724	111300	124374660	5080	5080	5080	5080	2
448	20230724	111200	124364500	5080	5080	5080	5080	2
449	20230724	111100	124354340	5080	5080	5080	5080	2
450	20230724	111000	124344180	5060	5060	5060	5060	170
451	20230724	110900	123483980	5060	5060	5060	5060	0
452	20230724	110800	123483980	5060	5060	5060	5060	1
453	20230724	110700	123478920	5050	5050	5050	5050	4
454	20230724	110600	123458720	5060	5060	5060	5060	6
455	20230724	110500	123428360	5060	5060	5060	5060	0
456	20230724	110400	123428360	5060	5060	5060	5060	0
457	20230724	110300	123428360	5060	5050	5060	5050	101
458	20230724	110200	122918300	5060	5060	5060	5060	0
459	20230724	110100	122918300	5060	5060	5060	5060	0
460	20230724	110000	122918300	5060	5060	5060	5060	0
461	20230724	105900	122918300	5060	5050	5060	5050	76
462	20230724	105800	122534490	5050	5050	5050	5050	1
463	20230724	105700	122529440	5050	5050	5050	5050	83
464	20230724	105600	122110290	5020	5090	5090	5010	3611
465	20230724	105500	103923130	5090	5090	5090	5090	0
466	20230724	105400	103923130	5090	5090	5090	5090	0
467	20230724	105300	103923130	5090	5090	5090	5090	0
468	20230724	105200	103923130	5090	5090	5090	5090	1
469	20230724	105100	103918040	5080	5080	5080	5080	10
470	20230724	105000	103867240	5090	5090	5090	5090	2
471	20230724	104900	103857060	5080	5090	5090	5080	100
472	20230724	104800	103349040	5090	5090	5090	5090	0
473	20230724	104700	103349040	5090	5090	5090	5090	0
474	20230724	104600	103349040	5090	5090	5090	5090	1
475	20230724	104500	103343950	5090	5090	5090	5090	30
476	20230724	104400	103191250	5090	5090	5090	5090	0
477	20230724	104300	103191250	5090	5090	5090	5090	1
478	20230724	104200	103186160	5080	5080	5080	5080	0
479	20230724	104100	103186160	5080	5080	5080	5080	0
480	20230724	104000	103186160	5080	5080	5080	5080	63
481	20230724	103900	102866120	5080	5080	5080	5080	0
482	20230724	103800	102866120	5080	5080	5080	5080	0
483	20230724	103700	102866120	5080	5080	5080	5080	13
484	20230724	103600	102800080	5080	5080	5080	5080	13
485	20230724	103500	102734040	5080	5080	5080	5080	133
486	20230724	103400	102058400	5080	5080	5080	5080	833
487	20230724	103300	97826760	5080	5080	5080	5080	100
488	20230724	103200	97318760	5080	5080	5080	5080	4
489	20230724	103100	97298440	5080	5080	5080	5080	3
490	20230724	103000	97283200	5080	5080	5080	5080	0
491	20230724	102900	97283200	5080	5080	5080	5080	0
492	20230724	102800	97283200	5080	5080	5080	5080	98
493	20230724	102700	96785360	5080	5080	5080	5080	0
494	20230724	102600	96785360	5080	5080	5080	5080	0
495	20230724	102500	96785360	5080	5080	5080	5080	0
496	20230724	102400	96785360	5080	5080	5080	5080	0
497	20230724	102300	96785360	5080	5080	5080	5080	11
498	20230724	102200	96729480	5070	5070	5070	5070	831
499	20230724	102100	92516310	5080	5080	5080	5080	0
500	20230724	102000	92516310	5080	5100	5100	5080	365
501	20230724	101900	90659490	5110	5110	5110	5110	0
502	20230724	101800	90659490	5110	5100	5110	5100	18
503	20230724	101700	90567680	5090	5100	5110	5090	3
504	20230724	101600	90552380	5110	5110	5110	5110	0
505	20230724	101500	90552380	5110	5080	5110	5080	181
506	20230724	101400	89631370	5090	5090	5090	5090	0
507	20230724	101300	89631370	5090	5090	5090	5090	0
508	20230724	101200	89631370	5090	5090	5090	5090	100
509	20230724	101100	89122370	5090	5090	5090	5090	0
510	20230724	101000	89122370	5090	5090	5090	5090	0
511	20230724	100900	89122370	5090	5090	5090	5090	1
512	20230724	100800	89117280	5090	5090	5090	5090	2
513	20230724	100700	89107100	5090	5100	5100	5090	840
514	20230724	100600	84823400	5110	5110	5110	5110	1
515	20230724	100500	84818290	5110	5110	5110	5110	13
516	20230724	100400	84751860	5110	5100	5110	5100	245
517	20230724	100300	83502100	5100	5100	5100	5100	1
518	20230724	100200	83497000	5090	5090	5090	5090	0
519	20230724	100100	83497000	5090	5090	5090	5090	150
520	20230724	100000	82733500	5080	5080	5080	5080	0
521	20230724	095900	82733500	5080	5080	5080	5080	500
522	20230724	095800	80193500	5080	5070	5080	5060	8
523	20230724	095700	80152990	5060	5060	5060	5060	74
524	20230724	095600	79778550	5060	5060	5060	5060	40
525	20230724	095500	79576150	5080	5080	5080	5080	0
526	20230724	095400	79576150	5080	5080	5080	5080	100
527	20230724	095300	79068150	5070	5070	5070	5070	0
528	20230724	095200	79068150	5070	5070	5070	5070	81
529	20230724	095100	78657480	5080	5090	5090	5080	136
530	20230724	095000	77966400	5100	5090	5100	5090	105
531	20230724	094900	77430940	5090	5080	5090	5080	520
532	20230724	094800	74784640	5080	5080	5080	5080	113
533	20230724	094700	74210600	5080	5080	5080	5080	0
534	20230724	094600	74210600	5080	5080	5080	5080	0
535	20230724	094500	74210600	5080	5080	5080	5080	2
536	20230724	094400	74200440	5080	5080	5080	5080	30
537	20230724	094300	74048040	5080	5080	5080	5080	0
538	20230724	094200	74048040	5080	5080	5080	5080	2
539	20230724	094100	74037880	5090	5090	5090	5090	302
540	20230724	094000	72500700	5030	5030	5030	5030	0
541	20230724	093900	72500700	5030	5050	5090	5030	2136
542	20230724	093800	61726560	5100	5110	5110	5050	4196
543	20230724	093700	40486200	5120	5110	5120	5110	14
544	20230724	093600	40414650	5110	5100	5110	5100	115
545	20230724	093500	39827130	5100	5100	5100	5100	450
546	20230724	093400	37532130	5100	5120	5120	5100	13
547	20230724	093300	37465590	5120	5120	5120	5110	527
548	20230724	093200	34770370	5130	5120	5130	5120	101
549	20230724	093100	34253240	5130	5130	5130	5130	9
550	20230724	093000	34207070	5120	5140	5140	5120	150
551	20230724	092900	33438530	5150	5150	5150	5150	100
552	20230724	092800	32923530	5150	5150	5150	5150	97
553	20230724	092700	32423980	5150	5140	5150	5140	23
554	20230724	092600	32305630	5150	5150	5150	5150	0
555	20230724	092500	32305630	5150	5150	5150	5150	0
556	20230724	092400	32305630	5150	5150	5150	5150	0
557	20230724	092300	32305630	5150	5150	5150	5150	21
558	20230724	092200	32197480	5120	5120	5120	5120	0
559	20230724	092100	32197480	5120	5150	5150	5120	15
560	20230724	092000	32120650	5150	5150	5150	5150	1
561	20230724	091900	32115500	5120	5120	5120	5120	101
562	20230724	091800	31598380	5150	5150	5150	5150	2
563	20230724	091700	31588080	5120	5150	5150	5120	1061
564	20230724	091600	26152710	5150	5150	5150	5150	0
565	20230724	091500	26152710	5150	5150	5150	5150	2
566	20230724	091400	26142410	5140	5140	5140	5140	57
567	20230724	091300	25849430	5140	5150	5150	5140	5
568	20230724	091200	25823700	5130	5130	5130	5130	0
569	20230724	091100	25823700	5130	5160	5160	5130	887
570	20230724	091000	21270040	5160	5180	5180	5120	359
571	20230724	090900	19427570	5180	5180	5180	5180	1
572	20230724	090800	19422390	5160	5160	5160	5160	10
573	20230724	090700	19370790	5180	5180	5180	5180	0
574	20230724	090600	19370790	5180	5180	5180	5120	436
575	20230724	090500	17123490	5180	5190	5190	5180	228
576	20230724	090400	15940560	5180	5210	5210	5180	23
577	20230724	090300	15821110	5190	5190	5190	5190	100
578	20230724	090200	15302110	5210	5230	5230	5180	2049
579	20230724	090100	4613390	5240	5240	5240	5240	0
580	20230724	090000	4613390	5240	5230	5260	5230	882