KissMeData/063570/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193800	191800390	5070	5070	5070	5070	234
3	20240719	193700	191800390	5070	5070	5070	5070	0
4	20240719	193600	191800390	5070	5070	5070	5070	0
5	20240719	193500	191800390	5070	5070	5070	5070	0
6	20240719	193400	191800390	5070	5070	5070	5070	0
7	20240719	193300	191800390	5070	5070	5070	5070	0
8	20240719	193200	191800390	5070	5070	5070	5070	0
9	20240719	193100	191800390	5070	5070	5070	5070	0
10	20240719	193000	191800390	5070	5070	5070	5070	0
11	20240719	192900	191800390	5070	5070	5070	5070	0
12	20240719	192800	191800390	5070	5070	5070	5070	0
13	20240719	192700	191800390	5070	5070	5070	5070	0
14	20240719	192600	191800390	5070	5070	5070	5070	0
15	20240719	192500	191800390	5070	5070	5070	5070	0
16	20240719	192400	191800390	5070	5070	5070	5070	0
17	20240719	192300	191800390	5070	5070	5070	5070	0
18	20240719	192200	191800390	5070	5070	5070	5070	0
19	20240719	192100	191800390	5070	5070	5070	5070	0
20	20240719	192000	191800390	5070	5070	5070	5070	0
21	20240719	191900	191800390	5070	5070	5070	5070	0
22	20240719	191800	191800390	5070	5070	5070	5070	0
23	20240719	191700	191800390	5070	5070	5070	5070	0
24	20240719	191600	191800390	5070	5070	5070	5070	0
25	20240719	191500	191800390	5070	5070	5070	5070	0
26	20240719	191400	191800390	5070	5070	5070	5070	0
27	20240719	191300	191800390	5070	5070	5070	5070	0
28	20240719	191200	191800390	5070	5070	5070	5070	0
29	20240719	191100	191800390	5070	5070	5070	5070	0
30	20240719	191000	191800390	5070	5070	5070	5070	0
31	20240719	190900	191800390	5070	5070	5070	5070	0
32	20240719	190800	191800390	5070	5070	5070	5070	234
33	20240719	190700	191800390	5070	5070	5070	5070	0
34	20240719	190600	191800390	5070	5070	5070	5070	0
35	20240719	190500	191800390	5070	5070	5070	5070	0
36	20240719	190400	191800390	5070	5070	5070	5070	0
37	20240719	190300	191800390	5070	5070	5070	5070	0
38	20240719	190200	191800390	5070	5070	5070	5070	0
39	20240719	190100	191800390	5070	5070	5070	5070	0
40	20240719	190000	191800390	5070	5070	5070	5070	0
41	20240719	185900	191800390	5070	5070	5070	5070	0
42	20240719	185800	191800390	5070	5070	5070	5070	0
43	20240719	185700	191800390	5070	5070	5070	5070	0
44	20240719	185600	191800390	5070	5070	5070	5070	0
45	20240719	185500	191800390	5070	5070	5070	5070	0
46	20240719	185400	191800390	5070	5070	5070	5070	0
47	20240719	185300	191800390	5070	5070	5070	5070	0
48	20240719	185200	191800390	5070	5070	5070	5070	0
49	20240719	185100	191800390	5070	5070	5070	5070	0
50	20240719	185000	191800390	5070	5070	5070	5070	0
51	20240719	184900	191800390	5070	5070	5070	5070	0
52	20240719	184800	191800390	5070	5070	5070	5070	0
53	20240719	184700	191800390	5070	5070	5070	5070	0
54	20240719	184600	191800390	5070	5070	5070	5070	0
55	20240719	184500	191800390	5070	5070	5070	5070	0
56	20240719	184400	191800390	5070	5070	5070	5070	0
57	20240719	184300	191800390	5070	5070	5070	5070	0
58	20240719	184200	191800390	5070	5070	5070	5070	0
59	20240719	184100	191800390	5070	5070	5070	5070	0
60	20240719	184000	191800390	5070	5070	5070	5070	0
61	20240719	183900	191800390	5070	5070	5070	5070	0
62	20240719	183800	191800390	5070	5070	5070	5070	234
63	20240719	183700	191800390	5070	5070	5070	5070	0
64	20240719	183600	191800390	5070	5070	5070	5070	0
65	20240719	183500	191800390	5070	5070	5070	5070	0
66	20240719	183400	191800390	5070	5070	5070	5070	0
67	20240719	183300	191800390	5070	5070	5070	5070	0
68	20240719	183200	191800390	5070	5070	5070	5070	0
69	20240719	183100	191800390	5070	5070	5070	5070	0
70	20240719	183000	191800390	5070	5070	5070	5070	0
71	20240719	182900	191800390	5070	5070	5070	5070	0
72	20240719	182800	191800390	5070	5070	5070	5070	0
73	20240719	182700	191800390	5070	5070	5070	5070	0
74	20240719	182600	191800390	5070	5070	5070	5070	0
75	20240719	182500	191800390	5070	5070	5070	5070	0
76	20240719	182400	191800390	5070	5070	5070	5070	0
77	20240719	182300	191800390	5070	5070	5070	5070	0
78	20240719	182200	191800390	5070	5070	5070	5070	0
79	20240719	182100	191800390	5070	5070	5070	5070	0
80	20240719	182000	191800390	5070	5070	5070	5070	0
81	20240719	181900	191800390	5070	5070	5070	5070	0
82	20240719	181800	191800390	5070	5070	5070	5070	0
83	20240719	181700	191800390	5070	5070	5070	5070	0
84	20240719	181600	191800390	5070	5070	5070	5070	0
85	20240719	181500	191800390	5070	5070	5070	5070	0
86	20240719	181400	191800390	5070	5070	5070	5070	0
87	20240719	181300	191800390	5070	5070	5070	5070	0
88	20240719	181200	191800390	5070	5070	5070	5070	0
89	20240719	181100	191800390	5070	5070	5070	5070	0
90	20240719	181000	191800390	5070	5070	5070	5070	0
91	20240719	180900	191800390	5070	5070	5070	5070	0
92	20240719	180800	191800390	5070	5070	5070	5070	234
93	20240719	180700	191800390	5070	5070	5070	5070	0
94	20240719	180600	191800390	5070	5070	5070	5070	0
95	20240719	180500	191800390	5070	5070	5070	5070	0
96	20240719	180400	191800390	5070	5070	5070	5070	0
97	20240719	180300	191800390	5070	5070	5070	5070	0
98	20240719	180200	191800390	5070	5070	5070	5070	0
99	20240719	180100	191800390	5070	5070	5070	5070	0
100	20240719	180000	191800390	5070	5070	5070	5070	0
101	20240719	175900	191800390	5070	5070	5070	5070	0
102	20240719	175800	191800390	5070	5070	5070	5070	0
103	20240719	175700	191800390	5070	5070	5070	5070	0
104	20240719	175600	191800390	5070	5070	5070	5070	0
105	20240719	175500	191800390	5070	5070	5070	5070	0
106	20240719	175400	191800390	5070	5070	5070	5070	0
107	20240719	175300	191800390	5070	5070	5070	5070	0
108	20240719	175200	191800390	5070	5070	5070	5070	0
109	20240719	175100	191800390	5070	5070	5070	5070	0
110	20240719	175000	191800390	5070	5070	5070	5070	0
111	20240719	174900	191800390	5070	5070	5070	5070	0
112	20240719	174800	191800390	5070	5070	5070	5070	0
113	20240719	174700	191800390	5070	5070	5070	5070	0
114	20240719	174600	191800390	5070	5070	5070	5070	0
115	20240719	174500	191800390	5070	5070	5070	5070	0
116	20240719	174400	191800390	5070	5070	5070	5070	0
117	20240719	174300	191800390	5070	5070	5070	5070	0
118	20240719	174200	191800390	5070	5070	5070	5070	0
119	20240719	174100	191800390	5070	5070	5070	5070	0
120	20240719	174000	191800390	5070	5070	5070	5070	0
121	20240719	173900	191800390	5070	5070	5070	5070	0
122	20240719	173800	191800390	5070	5070	5070	5070	234
123	20240719	173700	191800390	5070	5070	5070	5070	0
124	20240719	173600	191800390	5070	5070	5070	5070	0
125	20240719	173500	191800390	5070	5070	5070	5070	0
126	20240719	173400	191800390	5070	5070	5070	5070	0
127	20240719	173300	191800390	5070	5070	5070	5070	0
128	20240719	173200	191800390	5070	5070	5070	5070	0
129	20240719	173100	191800390	5070	5070	5070	5070	0
130	20240719	173000	191800390	5070	5070	5070	5070	0
131	20240719	172900	191800390	5070	5070	5070	5070	0
132	20240719	172800	191800390	5070	5070	5070	5070	0
133	20240719	172700	191800390	5070	5070	5070	5070	0
134	20240719	172600	191800390	5070	5070	5070	5070	0
135	20240719	172500	191800390	5070	5070	5070	5070	0
136	20240719	172400	191800390	5070	5070	5070	5070	0
137	20240719	172300	191800390	5070	5070	5070	5070	0
138	20240719	172200	191800390	5070	5070	5070	5070	0
139	20240719	172100	191800390	5070	5070	5070	5070	0
140	20240719	172000	191800390	5070	5070	5070	5070	0
141	20240719	171900	191800390	5070	5070	5070	5070	0
142	20240719	171800	191800390	5070	5070	5070	5070	0
143	20240719	171700	191800390	5070	5070	5070	5070	0
144	20240719	171600	191800390	5070	5070	5070	5070	0
145	20240719	171500	191800390	5070	5070	5070	5070	0
146	20240719	171400	191800390	5070	5070	5070	5070	0
147	20240719	171300	191800390	5070	5070	5070	5070	0
148	20240719	171200	191800390	5070	5070	5070	5070	0
149	20240719	171100	191800390	5070	5070	5070	5070	0
150	20240719	171000	191800390	5070	5070	5070	5070	0
151	20240719	170900	191800390	5070	5070	5070	5070	0
152	20240719	170800	191800390	5070	5070	5070	5070	234
153	20240719	170700	191800390	5070	5070	5070	5070	0
154	20240719	170600	191800390	5070	5070	5070	5070	0
155	20240719	170500	191800390	5070	5070	5070	5070	0
156	20240719	170400	191800390	5070	5070	5070	5070	0
157	20240719	170300	191800390	5070	5070	5070	5070	0
158	20240719	170200	191800390	5070	5070	5070	5070	0
159	20240719	170100	191800390	5070	5070	5070	5070	0
160	20240719	170000	191800390	5070	5070	5070	5070	0
161	20240719	165900	191800390	5070	5070	5070	5070	0
162	20240719	165800	191800390	5070	5070	5070	5070	0
163	20240719	165700	191800390	5070	5070	5070	5070	0
164	20240719	165600	191800390	5070	5070	5070	5070	0
165	20240719	165500	191800390	5070	5070	5070	5070	0
166	20240719	165400	191800390	5070	5070	5070	5070	0
167	20240719	165300	191800390	5070	5070	5070	5070	0
168	20240719	165200	191800390	5070	5070	5070	5070	0
169	20240719	165100	191800390	5070	5070	5070	5070	0
170	20240719	165000	191800390	5070	5070	5070	5070	0
171	20240719	164900	191800390	5070	5070	5070	5070	0
172	20240719	164800	191800390	5070	5070	5070	5070	0
173	20240719	164700	191800390	5070	5070	5070	5070	0
174	20240719	164600	191800390	5070	5070	5070	5070	0
175	20240719	164500	191800390	5070	5070	5070	5070	0
176	20240719	164400	191800390	5070	5070	5070	5070	0
177	20240719	164300	191800390	5070	5070	5070	5070	0
178	20240719	164200	191800390	5070	5070	5070	5070	0
179	20240719	164100	191800390	5070	5070	5070	5070	0
180	20240719	164000	191800390	5070	5070	5070	5070	0
181	20240719	163900	191800390	5070	5070	5070	5070	0
182	20240719	163800	191800390	5070	5070	5070	5070	234
183	20240719	163700	191800390	5070	5070	5070	5070	0
184	20240719	163600	191800390	5070	5070	5070	5070	0
185	20240719	163500	191800390	5070	5070	5070	5070	0
186	20240719	163400	191800390	5070	5070	5070	5070	0
187	20240719	163300	191800390	5070	5070	5070	5070	0
188	20240719	163200	191800390	5070	5070	5070	5070	0
189	20240719	163100	191800390	5070	5070	5070	5070	0
190	20240719	163000	191800390	5070	5070	5070	5070	0
191	20240719	162900	191800390	5070	5070	5070	5070	0
192	20240719	162800	191800390	5070	5070	5070	5070	0
193	20240719	162700	191800390	5070	5070	5070	5070	0
194	20240719	162600	191800390	5070	5070	5070	5070	0
195	20240719	162500	191800390	5070	5070	5070	5070	0
196	20240719	162400	191800390	5070	5070	5070	5070	0
197	20240719	162300	191800390	5070	5070	5070	5070	0
198	20240719	162200	191800390	5070	5070	5070	5070	0
199	20240719	162100	191800390	5070	5070	5070	5070	0
200	20240719	162000	191800390	5070	5070	5070	5070	0
201	20240719	161900	191800390	5070	5070	5070	5070	0
202	20240719	161800	191800390	5070	5070	5070	5070	0
203	20240719	161700	191800390	5070	5070	5070	5070	0
204	20240719	161600	191800390	5070	5070	5070	5070	0
205	20240719	161500	191800390	5070	5070	5070	5070	0
206	20240719	161400	191800390	5070	5070	5070	5070	0
207	20240719	161300	191800390	5070	5070	5070	5070	0
208	20240719	161200	191800390	5070	5070	5070	5070	0
209	20240719	161100	191800390	5070	5070	5070	5070	0
210	20240719	161000	191800390	5070	5070	5070	5070	0
211	20240719	160900	191800390	5070	5070	5070	5070	0
212	20240719	160800	191800390	5070	5070	5070	5070	234
213	20240719	160700	191800390	5070	5070	5070	5070	0
214	20240719	160600	191800390	5070	5070	5070	5070	0
215	20240719	160500	191800390	5070	5070	5070	5070	0
216	20240719	160400	191800390	5070	5070	5070	5070	0
217	20240719	160300	191800390	5070	5070	5070	5070	0
218	20240719	160200	191800390	5070	5070	5070	5070	0
219	20240719	160100	191800390	5070	5070	5070	5070	0
220	20240719	160000	191800390	5070	5070	5070	5070	0
221	20240719	155900	191800390	5070	5070	5070	5070	0
222	20240719	155800	191800390	5070	5070	5070	5070	0
223	20240719	155700	191800390	5070	5070	5070	5070	0
224	20240719	155600	191800390	5070	5070	5070	5070	0
225	20240719	155500	191800390	5070	5070	5070	5070	0
226	20240719	155400	191800390	5070	5070	5070	5070	0
227	20240719	155300	191800390	5070	5070	5070	5070	0
228	20240719	155200	191800390	5070	5070	5070	5070	0
229	20240719	155100	191800390	5070	5070	5070	5070	0
230	20240719	155000	191800390	5070	5070	5070	5070	0
231	20240719	154900	191800390	5070	5070	5070	5070	0
232	20240719	154800	191800390	5070	5070	5070	5070	0
233	20240719	154700	191800390	5070	5070	5070	5070	0
234	20240719	154600	191800390	5070	5070	5070	5070	0
235	20240719	154500	191800390	5070	5070	5070	5070	0
236	20240719	154400	191800390	5070	5070	5070	5070	0
237	20240719	154300	191800390	5070	5070	5070	5070	0
238	20240719	154200	191800390	5070	5070	5070	5070	0
239	20240719	154100	191800390	5070	5070	5070	5070	0
240	20240719	154000	191800390	5070	5070	5070	5070	0
241	20240719	153900	191800390	5070	5070	5070	5070	0
242	20240719	153800	191800390	5070	5070	5070	5070	234
243	20240719	153700	191800390	5070	5070	5070	5070	0
244	20240719	153600	191800390	5070	5070	5070	5070	0
245	20240719	153500	191800390	5070	5070	5070	5070	0
246	20240719	153400	191800390	5070	5070	5070	5070	0
247	20240719	153300	191800390	5070	5070	5070	5070	0
248	20240719	153200	191800390	5070	5070	5070	5070	0
249	20240719	153100	191800390	5070	5070	5070	5070	0
250	20240719	153000	191800390	5070	5070	5070	5070	234
251	20240719	152900	190614010	5050	5050	5050	5050	0
252	20240719	152800	190614010	5050	5050	5050	5050	0
253	20240719	152700	190614010	5050	5050	5050	5050	0
254	20240719	152600	190614010	5050	5050	5050	5050	0
255	20240719	152500	190614010	5050	5050	5050	5050	0
256	20240719	152400	190614010	5050	5050	5050	5050	0
257	20240719	152300	190614010	5050	5050	5050	5050	0
258	20240719	152200	190614010	5050	5050	5050	5050	0
259	20240719	152100	190614010	5050	5050	5050	5050	0
260	20240719	152000	190614010	5050	5050	5050	5050	0
261	20240719	151900	190614010	5050	5050	5050	5050	31
262	20240719	151800	190457460	5050	5050	5050	5050	0
263	20240719	151700	190457460	5050	5050	5050	5050	321
264	20240719	151600	188836410	5070	5050	5070	5050	81
265	20240719	151500	188426860	5050	5070	5070	5050	81
266	20240719	151400	188017310	5070	5050	5070	5050	61
267	20240719	151300	187709160	5070	5070	5070	5070	35
268	20240719	151200	187531710	5040	5040	5040	5040	30
269	20240719	151100	187380510	5070	5070	5070	5070	26
270	20240719	151000	187248690	5070	5070	5070	5070	24
271	20240719	150900	187127010	5050	5050	5050	5040	464
272	20240719	150800	184784370	5070	5050	5070	5050	83
273	20240719	150700	184364680	5070	5070	5070	5070	0
274	20240719	150600	184364680	5070	5050	5070	5050	523
275	20240719	150500	181723070	5050	5050	5050	5050	182
276	20240719	150400	180803970	5070	5070	5070	5070	46
277	20240719	150300	180570750	5070	5070	5070	5070	24
278	20240719	150200	180449070	5060	5060	5060	5060	112
279	20240719	150100	179882350	5060	5060	5060	5060	56
280	20240719	150000	179598990	5070	5070	5070	5070	0
281	20240719	145900	179598990	5070	5070	5070	5050	57
282	20240719	145800	179310580	5080	5070	5080	5070	156
283	20240719	145700	178518890	5090	5090	5090	5090	0
284	20240719	145600	178518890	5090	5090	5090	5090	23
285	20240719	145500	178401820	5070	5070	5070	5070	113
286	20240719	145400	177828910	5090	5090	5090	5090	26
287	20240719	145300	177696570	5070	5090	5090	5070	100
288	20240719	145200	177188690	5070	5070	5070	5070	56
289	20240719	145100	176904770	5090	5070	5090	5070	36
290	20240719	145000	176721730	5070	5070	5070	5070	56
291	20240719	144900	176437810	5090	5070	5090	5070	80
292	20240719	144800	176031730	5090	5070	5090	5070	11
293	20240719	144700	175975940	5070	5090	5090	5070	82
294	20240719	144600	175559680	5070	5090	5090	5070	80
295	20240719	144500	175153600	5070	5070	5070	5070	56
296	20240719	144400	174869680	5090	5090	5090	5090	27
297	20240719	144300	174732250	5090	5090	5090	5090	0
298	20240719	144200	174732250	5090	5070	5090	5070	79
299	20240719	144100	174331260	5070	5070	5070	5070	165
300	20240719	144000	173494710	5070	5070	5070	5070	0
301	20240719	143900	173494710	5070	5040	5070	5040	365
302	20240719	143800	171649000	5040	5040	5040	5040	0
303	20240719	143700	171649000	5040	5060	5060	5040	82
304	20240719	143600	171235200	5050	5060	5060	5050	56
305	20240719	143500	170952110	5050	5050	5050	5050	0
306	20240719	143400	170952110	5050	5060	5060	5050	94
307	20240719	143300	170477160	5060	5060	5060	5060	18
308	20240719	143200	170386080	5060	5060	5060	5060	29
309	20240719	143100	170239340	5080	5080	5080	5080	0
310	20240719	143000	170239340	5080	5080	5080	5080	27
311	20240719	142900	170102180	5080	5050	5080	5050	135
312	20240719	142800	169419740	5050	5050	5050	5050	0
313	20240719	142700	169419740	5050	5080	5080	5050	82
314	20240719	142600	169004860	5050	5050	5050	5050	56
315	20240719	142500	168722060	5080	5080	5080	5080	24
316	20240719	142400	168600140	5060	5080	5080	5060	56
317	20240719	142300	168316200	5050	5080	5080	5050	54
318	20240719	142200	168043440	5080	5080	5080	5080	23
319	20240719	142100	167926600	5080	5080	5080	5080	0
320	20240719	142000	167926600	5080	5060	5080	5050	112
321	20240719	141900	167359980	5060	5060	5060	5060	1
322	20240719	141800	167354920	5050	5050	5050	5050	112
323	20240719	141700	166789320	5050	5060	5060	5050	56
324	20240719	141600	166506270	5050	5050	5050	5050	31
325	20240719	141500	166349720	5060	5060	5060	5060	25
326	20240719	141400	166223220	5050	5050	5050	5050	30
327	20240719	141300	166071720	5060	5050	5060	5050	58
328	20240719	141200	165778560	5060	5060	5060	5060	24
329	20240719	141100	165657120	5050	5050	5050	5050	30
330	20240719	141000	165505620	5060	5050	5060	5050	60
331	20240719	140900	165202350	5060	5060	5060	5060	0
332	20240719	140800	165202350	5060	5060	5060	5050	79
333	20240719	140700	164802640	5040	5060	5060	5040	56
334	20240719	140600	164519880	5040	5040	5040	5040	0
335	20240719	140500	164519880	5040	5060	5060	5040	56
336	20240719	140400	164237160	5040	5040	5040	5040	32
337	20240719	140300	164075880	5060	5040	5060	5040	30
338	20240719	140200	163924180	5060	5060	5060	5060	25
339	20240719	140100	163797680	5060	5060	5060	5060	26
340	20240719	140000	163666120	5060	5040	5060	5040	114
341	20240719	135900	163091520	5040	5040	5040	5040	0
342	20240719	135800	163091520	5040	5060	5060	5040	57
343	20240719	135700	162803780	5050	5050	5050	5050	31
344	20240719	135600	162647230	5060	5060	5060	5060	25
345	20240719	135500	162520730	5050	5060	5060	5050	57
346	20240719	135400	162232630	5050	5050	5050	5050	3
347	20240719	135300	162217480	5060	5050	5060	5050	75
348	20240719	135200	161838180	5050	5050	5050	5050	19
349	20240719	135100	161742230	5060	5060	5060	5060	23
350	20240719	135000	161625850	5060	5060	5060	5060	27
351	20240719	134900	161489230	5040	5040	5040	5040	112
352	20240719	134800	160924750	5040	5060	5060	5040	79
353	20240719	134700	160526130	5050	5050	5050	5050	32
354	20240719	134600	160364530	5060	5060	5060	5060	26
355	20240719	134500	160232970	5060	5060	5060	5060	24
356	20240719	134400	160111530	5050	5040	5050	5040	88
357	20240719	134300	159667440	5050	5050	5050	5050	25
358	20240719	134200	159541190	5040	5040	5040	5040	14
359	20240719	134100	159470630	5050	5050	5050	5050	42
360	20240719	134000	159258530	5050	5050	5050	5050	0
361	20240719	133900	159258530	5050	5040	5050	5040	125
362	20240719	133800	158628400	5040	5060	5060	5040	79
363	20240719	133700	158229780	5040	5040	5040	5040	0
364	20240719	133600	158229780	5040	5060	5060	5040	82
365	20240719	133500	157815980	5040	5040	5040	5040	32
366	20240719	133400	157654700	5060	5060	5060	5060	24
367	20240719	133300	157533260	5060	5060	5060	5060	25
368	20240719	133200	157406760	5050	5040	5050	5040	87
369	20240719	133100	156967720	5050	5050	5050	5050	25
370	20240719	133000	156841470	5050	5050	5050	5050	83
371	20240719	132900	156422320	5050	5050	5050	5050	29
372	20240719	132800	156275870	5050	5060	5060	5050	56
373	20240719	132700	155992840	5050	5050	5050	5050	0
374	20240719	132600	155992840	5050	5060	5060	5050	57
375	20240719	132500	155704720	5040	5040	5040	5040	53
376	20240719	132400	155437600	5060	5060	5060	5060	23
377	20240719	132300	155321220	5040	5040	5040	5040	56
378	20240719	132200	155038980	5060	5060	5060	5050	89
379	20240719	132100	154588870	5060	5060	5060	5060	24
380	20240719	132000	154467430	5060	5060	5060	5060	0
381	20240719	131900	154467430	5060	5040	5060	5040	137
382	20240719	131800	153776450	5040	5040	5040	5040	31
383	20240719	131700	153620210	5050	5050	5050	5050	25
384	20240719	131600	153493960	5040	5050	5050	5040	51
385	20240719	131500	153236650	5050	5050	5050	5050	5
386	20240719	131400	153211400	5050	5050	5050	5050	20
387	20240719	131300	153110400	5050	5040	5050	5040	72
388	20240719	131200	152747160	5050	5050	5050	5040	1480
389	20240719	131100	145287650	5060	5060	5060	5060	24
390	20240719	131000	145166210	5060	5060	5060	5060	26
391	20240719	130900	145034650	5070	5060	5070	5060	3
392	20240719	130800	145019450	5050	5050	5050	5050	56
393	20240719	130700	144736650	5050	5050	5050	5050	56
394	20240719	130600	144453850	5040	5040	5040	5040	56
395	20240719	130500	144171610	5050	5050	5050	5050	50
396	20240719	130400	143919110	5060	5060	5060	5060	24
397	20240719	130300	143797670	5050	5050	5050	5050	31
398	20240719	130200	143641120	5060	5050	5060	5050	48
399	20240719	130100	143398470	5060	5060	5060	5060	0
400	20240719	130000	143398470	5060	5060	5060	5050	89
401	20240719	125900	142948670	5050	5090	5090	5050	83
402	20240719	125800	142528440	5050	5050	5050	5050	0
403	20240719	125700	142528440	5050	5090	5090	5050	79
404	20240719	125600	142128570	5050	5090	5090	5050	71
405	20240719	125500	141769420	5090	5090	5090	5090	26
406	20240719	125400	141637080	5050	5090	5090	5050	80
407	20240719	125300	141232120	5050	5050	5050	5050	56
408	20240719	125200	140949320	5090	5090	5090	5090	26
409	20240719	125100	140816980	5090	5090	5090	5090	0
410	20240719	125000	140816980	5090	5050	5090	5050	136
411	20240719	124900	140129220	5050	5050	5050	5050	29
412	20240719	124800	139982770	5060	5060	5060	5060	27
413	20240719	124700	139846150	5050	5060	5060	5050	56
414	20240719	124600	139563120	5050	5050	5050	5050	31
415	20240719	124500	139406570	5060	5060	5060	5060	25
416	20240719	124400	139280070	5050	5050	5050	5050	31
417	20240719	124300	139123520	5060	5060	5060	5060	25
418	20240719	124200	138997020	5060	5060	5060	5060	56
419	20240719	124100	138713660	5060	5060	5060	5060	0
420	20240719	124000	138713660	5060	5060	5060	5060	112
421	20240719	123900	138146940	5060	5060	5060	5060	0
422	20240719	123800	138146940	5060	5070	5070	5060	110
423	20240719	123700	137590080	5070	5090	5090	5070	45
424	20240719	123600	137361070	5090	5090	5090	5090	0
425	20240719	123500	137361070	5090	5090	5090	5090	27
426	20240719	123400	137223640	5070	5060	5070	5060	58
427	20240719	123300	136930140	5060	5050	5060	5050	66
428	20240719	123200	136596260	5060	5060	5060	5060	0
429	20240719	123100	136596260	5060	5060	5060	5060	48
430	20240719	123000	136353380	5060	5050	5060	5050	115
431	20240719	122900	135772600	5050	5050	5050	5050	0
432	20240719	122800	135772600	5050	5060	5060	5050	56
433	20240719	122700	135489540	5050	5050	5050	5050	32
434	20240719	122600	135327940	5060	5060	5060	5060	24
435	20240719	122500	135206500	5050	5060	5060	5050	45
436	20240719	122400	134979000	5060	5060	5060	5060	11
437	20240719	122300	134923340	5060	5060	5060	5060	25
438	20240719	122200	134796840	5060	5060	5060	5060	31
439	20240719	122100	134639980	5060	5050	5060	5050	113
440	20240719	122000	134069320	5040	5060	5060	5040	58
441	20240719	121900	133776520	5040	5040	5040	5040	0
442	20240719	121800	133776520	5040	5050	5060	5040	231
443	20240719	121700	132610170	5050	5050	5050	5050	60
444	20240719	121600	132307170	5060	5060	5060	5060	24
445	20240719	121500	132185730	5060	5060	5060	5060	2
446	20240719	121400	132175610	5080	5060	5080	5060	60
447	20240719	121300	131871470	5080	5080	5080	5080	23
448	20240719	121200	131754630	5070	5070	5070	5070	61
449	20240719	121100	131445360	5080	5080	5080	5070	86
450	20240719	121000	131009040	5080	5080	5080	5080	1
451	20240719	120900	131003960	5090	5090	5090	5090	23
452	20240719	120800	130886890	5070	5070	5070	5070	62
453	20240719	120700	130572550	5070	5070	5070	5070	50
454	20240719	120600	130319050	5070	5070	5070	5070	24
455	20240719	120500	130197370	5050	5060	5060	5050	317
456	20240719	120400	128595580	5070	5070	5070	5070	27
457	20240719	120300	128458690	5080	5080	5080	5080	25
458	20240719	120200	128331690	5060	5060	5060	5060	21
459	20240719	120100	128225430	5080	5070	5080	5070	112
460	20240719	120000	127657030	5080	5080	5080	5080	30
461	20240719	115900	127504630	5080	5080	5080	5080	195
462	20240719	115800	126514030	5080	5080	5080	5080	0
463	20240719	115700	126514030	5080	5080	5080	5080	27
464	20240719	115600	126376870	5060	5060	5060	5060	141
465	20240719	115500	125663410	5060	5060	5060	5060	0
466	20240719	115400	125663410	5060	5060	5060	5060	593
467	20240719	115300	122662830	5050	5050	5050	5050	56
468	20240719	115200	122380030	5050	5050	5050	5050	1211
469	20240719	115100	116264480	5050	5040	5050	5040	139
470	20240719	115000	115563650	5040	5040	5040	5040	0
471	20240719	114900	115563650	5040	5050	5050	5040	79
472	20240719	114800	115165260	5040	5040	5040	5040	56
473	20240719	114700	114883020	5050	5050	5050	5050	26
474	20240719	114600	114751720	5040	5050	5050	5040	56
475	20240719	114500	114469240	5040	5040	5040	5040	82
476	20240719	114400	114055960	5050	5050	5050	5050	26
477	20240719	114300	113924660	5050	5060	5060	5050	9
478	20240719	114200	113879160	5060	5060	5060	5060	24
479	20240719	114100	113757720	5060	5060	5060	5060	0
480	20240719	114000	113757720	5060	5040	5060	5040	138
481	20240719	113900	113061680	5040	5060	5060	5040	80
482	20240719	113800	112658000	5040	5040	5040	5040	0
483	20240719	113700	112658000	5040	5040	5060	5040	87
484	20240719	113600	112218980	5040	5040	5040	5040	56
485	20240719	113500	111936740	5060	5040	5060	5040	79
486	20240719	113400	111538120	5060	5060	5060	5060	27
487	20240719	113300	111401500	5060	5060	5060	5060	0
488	20240719	113200	111401500	5060	5040	5060	5030	135
489	20240719	113100	110721070	5030	5030	5030	5030	0
490	20240719	113000	110721070	5030	5060	5060	5030	83
491	20240719	112900	110302800	5030	5080	5080	5030	6582
492	20240719	112800	77168150	5040	5040	5040	5040	0
493	20240719	112700	77168150	5040	5080	5080	5040	82
494	20240719	112600	76753830	5040	5040	5040	5040	56
495	20240719	112500	76471590	5080	5080	5080	5080	24
496	20240719	112400	76349670	5040	5040	5040	5040	56
497	20240719	112300	76067430	5080	5080	5080	5080	27
498	20240719	112200	75930270	5080	5040	5080	5040	135
499	20240719	112100	75248950	5040	5040	5040	5040	0
500	20240719	112000	75248950	5040	5080	5080	5040	82
501	20240719	111900	74834630	5080	5050	5080	5050	57
502	20240719	111800	74546750	5080	5080	5080	5080	24
503	20240719	111700	74424830	5050	5090	5090	5050	84
504	20240719	111600	73999510	5050	5050	5050	5050	56
505	20240719	111500	73716710	5090	5050	5090	5050	33
506	20240719	111400	73549140	5050	5050	5050	5050	41
507	20240719	111300	73342090	5090	5090	5090	5090	25
508	20240719	111200	73214840	5090	5090	5090	5090	0
509	20240719	111100	73214840	5090	5050	5090	5050	137
510	20240719	111000	72521990	5050	5090	5090	5050	82
511	20240719	110900	72106850	5050	5050	5050	5050	0
512	20240719	110800	72106850	5050	5090	5090	5050	80
513	20240719	110700	71701890	5050	5050	5050	5050	56
514	20240719	110600	71419090	5090	5050	5090	5050	82
515	20240719	110500	71003950	5090	5090	5090	5090	24
516	20240719	110400	70881790	5090	5090	5090	5090	48
517	20240719	110300	70637470	5050	5040	5050	5040	223
518	20240719	110200	69512990	5050	5050	5050	5050	0
519	20240719	110100	69512990	5050	5050	5050	5050	27
520	20240719	110000	69376640	5060	5070	5070	5060	28
521	20240719	105900	69234700	5070	5070	5070	5070	0
522	20240719	105800	69234700	5070	5090	5090	5070	26
523	20240719	105700	69102400	5090	5090	5090	5090	0
524	20240719	105600	69102400	5090	5080	5090	5080	26
525	20240719	105500	68970070	5040	5040	5040	5040	89
526	20240719	105400	68521510	5070	5040	5070	5040	52
527	20240719	105300	68258680	5070	5070	5070	5070	29
528	20240719	105200	68111650	5070	5070	5070	5070	8
529	20240719	105100	68071090	5070	5040	5070	5040	136
530	20240719	105000	67384930	5040	5040	5040	5040	56
531	20240719	104900	67102690	5070	5070	5070	5070	26
532	20240719	104800	66970870	5070	5070	5070	5040	85
533	20240719	104700	66541600	5050	5050	5050	5050	31
534	20240719	104600	66385050	5090	5090	5090	5090	25
535	20240719	104500	66257800	5050	5050	5050	5050	56
536	20240719	104400	65975000	5090	5090	5090	5090	26
537	20240719	104300	65842660	5100	5080	5100	5080	27
538	20240719	104200	65705480	5040	5040	5040	5040	112
539	20240719	104100	65141000	5040	5070	5070	5040	57
540	20240719	104000	64853000	5040	5040	5040	5040	0
541	20240719	103900	64853000	5040	5070	5070	5040	56
542	20240719	103800	64569980	5050	5070	5070	5050	103
543	20240719	103700	64047830	5070	5070	5070	5070	24
544	20240719	103600	63926150	5070	5070	5070	5070	27
545	20240719	103500	63789260	5040	5040	5040	5040	56
546	20240719	103400	63507020	5040	5030	5040	5030	120
547	20240719	103300	62902520	5040	5040	5040	5040	1300
548	20240719	103200	56350520	5050	5050	5050	5040	80
549	20240719	103100	55946960	5050	5050	5050	5040	82
550	20240719	103000	55533420	5040	5040	5040	5040	0
551	20240719	102900	55533420	5040	5050	5050	5040	56
552	20240719	102800	55250920	5040	5050	5050	5040	32
553	20240719	102700	55089630	5050	5050	5050	5050	24
554	20240719	102600	54968430	5040	5050	5050	5040	56
555	20240719	102500	54685940	5040	5040	5040	5040	31
556	20240719	102400	54529700	5050	5040	5050	5040	56
557	20240719	102300	54247210	5050	5050	5050	5050	0
558	20240719	102200	54247210	5050	5040	5050	5040	42
559	20240719	102100	54035120	5050	5040	5050	5040	72
560	20240719	102000	53671830	5050	5050	5050	5050	25
561	20240719	101900	53545580	5050	5050	5050	5050	317
562	20240719	101800	51944730	5040	5050	5050	5040	62
563	20240719	101700	51632190	5040	5040	5040	5040	3
564	20240719	101600	51617070	5040	5050	5050	5040	54
565	20240719	101500	51344900	5050	5050	5050	5050	25
566	20240719	101400	51218650	5050	5040	5050	5040	66
567	20240719	101300	50885910	5040	5040	5040	5040	8
568	20240719	101200	50845590	5040	5040	5040	5030	104
569	20240719	101100	50321890	5030	5030	5030	5030	0
570	20240719	101000	50321890	5030	5040	5040	5030	79
571	20240719	100900	49924290	5030	5050	5050	5030	81
572	20240719	100800	49516360	5030	5030	5030	5030	56
573	20240719	100700	49234680	5050	5050	5050	5050	25
574	20240719	100600	49108430	5050	5050	5050	5050	0
575	20240719	100500	49108430	5050	5030	5050	5030	112
576	20240719	100400	48544530	5030	5040	5040	5030	3
577	20240719	100300	48529420	5050	5050	5050	5030	45
578	20240719	100200	48302510	5050	5050	5050	5030	104
579	20240719	100100	47778430	5030	5030	5030	5030	0
580	20240719	100000	47778430	5030	5050	5050	5030	82
581	20240719	095900	47365450	5030	5030	5030	5030	56
582	20240719	095800	47083770	5050	5050	5050	5050	29
583	20240719	095700	46937320	5030	5050	5050	5030	81
584	20240719	095600	46529390	5050	5040	5050	5040	588
585	20240719	095500	43561560	5040	5040	5040	5040	27
586	20240719	095400	43425480	5030	5040	5040	5030	59
587	20240719	095300	43128680	5040	5040	5040	5030	118
588	20240719	095200	42534720	5040	5040	5040	5030	86
589	20240719	095100	42101840	5040	5040	5040	5040	0
590	20240719	095000	42101840	5040	5040	5040	5040	27
591	20240719	094900	41965760	5030	5030	5030	5030	112
592	20240719	094800	41402400	5040	5040	5040	5040	27
593	20240719	094700	41266320	5030	5030	5030	5030	33
594	20240719	094600	41100330	5040	5030	5040	5030	261
595	20240719	094500	39787270	5040	5040	5040	5040	25
596	20240719	094400	39661270	5040	5030	5040	5030	58
597	20240719	094300	39369510	5040	5030	5040	5030	81
598	20240719	094200	38961830	5040	5030	5040	5030	112
599	20240719	094100	38398200	5030	5040	5040	5030	83
600	20240719	094000	37980440	5030	5040	5040	5030	79
601	20240719	093900	37582840	5040	5040	5040	5040	1
602	20240719	093800	37577800	5040	5040	5040	5040	25
603	20240719	093700	37451800	5030	5030	5030	5030	112
604	20240719	093600	36888440	5030	5030	5030	5030	56
605	20240719	093500	36606760	5040	5040	5040	5040	101
606	20240719	093400	36097720	5040	5040	5040	5040	100
607	20240719	093300	35593720	5040	5040	5040	5040	209
608	20240719	093200	34540360	5040	5040	5040	5040	0
609	20240719	093100	34540360	5040	5040	5040	5040	56
610	20240719	093000	34258120	5040	5040	5040	5040	139
611	20240719	092900	33557560	5040	5040	5040	5040	232
612	20240719	092800	32388280	5040	5040	5040	5040	56
613	20240719	092700	32106040	5040	5040	5040	5040	56
614	20240719	092600	31823800	5040	5040	5040	5040	74
615	20240719	092500	31450840	5030	5030	5030	5030	106
616	20240719	092400	30917660	5030	5030	5030	5030	112
617	20240719	092300	30354300	5030	5030	5030	5030	97
618	20240719	092200	29866390	5040	5040	5040	5040	10
619	20240719	092100	29815990	5040	5040	5040	5040	5
620	20240719	092000	29790790	5040	5050	5050	5040	101
621	20240719	091900	29280750	5040	5040	5040	5040	797
622	20240719	091800	25263870	5040	5050	5050	5040	67
623	20240719	091700	24926080	5060	5060	5060	5060	4
624	20240719	091600	24905840	5060	5060	5060	5060	1
625	20240719	091500	24900780	5040	5040	5040	5040	56
626	20240719	091400	24618540	5040	5040	5040	5040	2
627	20240719	091300	24608460	5020	5040	5040	5020	1811
628	20240719	091200	15511650	5040	5040	5040	5040	0
629	20240719	091100	15511650	5040	5040	5040	5040	0
630	20240719	091000	15511650	5040	5040	5040	5040	98
631	20240719	090900	15017730	5040	5070	5070	5040	280
632	20240719	090800	13604530	5070	5070	5070	5070	0
633	20240719	090700	13604530	5070	5070	5070	5070	0
634	20240719	090600	13604530	5070	5070	5070	5070	23
635	20240719	090500	13487920	5070	5070	5070	5070	0
636	20240719	090400	13487920	5070	5080	5080	5070	2300
637	20240719	090300	1804020	5100	5100	5100	5100	1
638	20240719	090200	1798920	5090	5090	5090	5090	60
639	20240719	090100	1493520	5080	5080	5080	5080	1
640	20240719	090000	1488440	5080	5080	5080	5080	293