KissMeData/139990/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201900	97633250	5030	5030	5030	5030	255
3	20240723	201800	97633250	5030	5030	5030	5030	0
4	20240723	201700	97633250	5030	5030	5030	5030	0
5	20240723	201600	97633250	5030	5030	5030	5030	0
6	20240723	201500	97633250	5030	5030	5030	5030	0
7	20240723	201400	97633250	5030	5030	5030	5030	0
8	20240723	201300	97633250	5030	5030	5030	5030	0
9	20240723	201200	97633250	5030	5030	5030	5030	0
10	20240723	201100	97633250	5030	5030	5030	5030	0
11	20240723	201000	97633250	5030	5030	5030	5030	0
12	20240723	200900	97633250	5030	5030	5030	5030	0
13	20240723	200800	97633250	5030	5030	5030	5030	0
14	20240723	200700	97633250	5030	5030	5030	5030	0
15	20240723	200600	97633250	5030	5030	5030	5030	0
16	20240723	200500	97633250	5030	5030	5030	5030	0
17	20240723	200400	97633250	5030	5030	5030	5030	0
18	20240723	200300	97633250	5030	5030	5030	5030	0
19	20240723	200200	97633250	5030	5030	5030	5030	0
20	20240723	200100	97633250	5030	5030	5030	5030	0
21	20240723	200000	97633250	5030	5030	5030	5030	0
22	20240723	195900	97633250	5030	5030	5030	5030	0
23	20240723	195800	97633250	5030	5030	5030	5030	0
24	20240723	195700	97633250	5030	5030	5030	5030	0
25	20240723	195600	97633250	5030	5030	5030	5030	0
26	20240723	195500	97633250	5030	5030	5030	5030	0
27	20240723	195400	97633250	5030	5030	5030	5030	0
28	20240723	195300	97633250	5030	5030	5030	5030	0
29	20240723	195200	97633250	5030	5030	5030	5030	0
30	20240723	195100	97633250	5030	5030	5030	5030	0
31	20240723	195000	97633250	5030	5030	5030	5030	0
32	20240723	194900	97633250	5030	5030	5030	5030	255
33	20240723	194800	97633250	5030	5030	5030	5030	0
34	20240723	194700	97633250	5030	5030	5030	5030	0
35	20240723	194600	97633250	5030	5030	5030	5030	0
36	20240723	194500	97633250	5030	5030	5030	5030	0
37	20240723	194400	97633250	5030	5030	5030	5030	0
38	20240723	194300	97633250	5030	5030	5030	5030	0
39	20240723	194200	97633250	5030	5030	5030	5030	0
40	20240723	194100	97633250	5030	5030	5030	5030	0
41	20240723	194000	97633250	5030	5030	5030	5030	0
42	20240723	193900	97633250	5030	5030	5030	5030	0
43	20240723	193800	97633250	5030	5030	5030	5030	0
44	20240723	193700	97633250	5030	5030	5030	5030	0
45	20240723	193600	97633250	5030	5030	5030	5030	0
46	20240723	193500	97633250	5030	5030	5030	5030	0
47	20240723	193400	97633250	5030	5030	5030	5030	0
48	20240723	193300	97633250	5030	5030	5030	5030	0
49	20240723	193200	97633250	5030	5030	5030	5030	0
50	20240723	193100	97633250	5030	5030	5030	5030	0
51	20240723	193000	97633250	5030	5030	5030	5030	0
52	20240723	192900	97633250	5030	5030	5030	5030	0
53	20240723	192800	97633250	5030	5030	5030	5030	0
54	20240723	192700	97633250	5030	5030	5030	5030	0
55	20240723	192600	97633250	5030	5030	5030	5030	0
56	20240723	192500	97633250	5030	5030	5030	5030	0
57	20240723	192400	97633250	5030	5030	5030	5030	0
58	20240723	192300	97633250	5030	5030	5030	5030	0
59	20240723	192200	97633250	5030	5030	5030	5030	0
60	20240723	192100	97633250	5030	5030	5030	5030	0
61	20240723	192000	97633250	5030	5030	5030	5030	0
62	20240723	191900	97633250	5030	5030	5030	5030	255
63	20240723	191800	97633250	5030	5030	5030	5030	0
64	20240723	191700	97633250	5030	5030	5030	5030	0
65	20240723	191600	97633250	5030	5030	5030	5030	0
66	20240723	191500	97633250	5030	5030	5030	5030	0
67	20240723	191400	97633250	5030	5030	5030	5030	0
68	20240723	191300	97633250	5030	5030	5030	5030	0
69	20240723	191200	97633250	5030	5030	5030	5030	0
70	20240723	191100	97633250	5030	5030	5030	5030	0
71	20240723	191000	97633250	5030	5030	5030	5030	0
72	20240723	190900	97633250	5030	5030	5030	5030	0
73	20240723	190800	97633250	5030	5030	5030	5030	0
74	20240723	190700	97633250	5030	5030	5030	5030	0
75	20240723	190600	97633250	5030	5030	5030	5030	0
76	20240723	190500	97633250	5030	5030	5030	5030	0
77	20240723	190400	97633250	5030	5030	5030	5030	0
78	20240723	190300	97633250	5030	5030	5030	5030	0
79	20240723	190200	97633250	5030	5030	5030	5030	0
80	20240723	190100	97633250	5030	5030	5030	5030	0
81	20240723	190000	97633250	5030	5030	5030	5030	0
82	20240723	185900	97633250	5030	5030	5030	5030	0
83	20240723	185800	97633250	5030	5030	5030	5030	0
84	20240723	185700	97633250	5030	5030	5030	5030	0
85	20240723	185600	97633250	5030	5030	5030	5030	0
86	20240723	185500	97633250	5030	5030	5030	5030	0
87	20240723	185400	97633250	5030	5030	5030	5030	0
88	20240723	185300	97633250	5030	5030	5030	5030	0
89	20240723	185200	97633250	5030	5030	5030	5030	0
90	20240723	185100	97633250	5030	5030	5030	5030	0
91	20240723	185000	97633250	5030	5030	5030	5030	0
92	20240723	184900	97633250	5030	5030	5030	5030	255
93	20240723	184800	97633250	5030	5030	5030	5030	0
94	20240723	184700	97633250	5030	5030	5030	5030	0
95	20240723	184600	97633250	5030	5030	5030	5030	0
96	20240723	184500	97633250	5030	5030	5030	5030	0
97	20240723	184400	97633250	5030	5030	5030	5030	0
98	20240723	184300	97633250	5030	5030	5030	5030	0
99	20240723	184200	97633250	5030	5030	5030	5030	0
100	20240723	184100	97633250	5030	5030	5030	5030	0
101	20240723	184000	97633250	5030	5030	5030	5030	0
102	20240723	183900	97633250	5030	5030	5030	5030	0
103	20240723	183800	97633250	5030	5030	5030	5030	0
104	20240723	183700	97633250	5030	5030	5030	5030	0
105	20240723	183600	97633250	5030	5030	5030	5030	0
106	20240723	183500	97633250	5030	5030	5030	5030	0
107	20240723	183400	97633250	5030	5030	5030	5030	0
108	20240723	183300	97633250	5030	5030	5030	5030	0
109	20240723	183200	97633250	5030	5030	5030	5030	0
110	20240723	183100	97633250	5030	5030	5030	5030	0
111	20240723	183000	97633250	5030	5030	5030	5030	0
112	20240723	182900	97633250	5030	5030	5030	5030	0
113	20240723	182800	97633250	5030	5030	5030	5030	0
114	20240723	182700	97633250	5030	5030	5030	5030	0
115	20240723	182600	97633250	5030	5030	5030	5030	0
116	20240723	182500	97633250	5030	5030	5030	5030	0
117	20240723	182400	97633250	5030	5030	5030	5030	0
118	20240723	182300	97633250	5030	5030	5030	5030	0
119	20240723	182200	97633250	5030	5030	5030	5030	0
120	20240723	182100	97633250	5030	5030	5030	5030	0
121	20240723	182000	97633250	5030	5030	5030	5030	0
122	20240723	181900	97633250	5030	5030	5030	5030	255
123	20240723	181800	97633250	5030	5030	5030	5030	0
124	20240723	181700	97633250	5030	5030	5030	5030	0
125	20240723	181600	97633250	5030	5030	5030	5030	0
126	20240723	181500	97633250	5030	5030	5030	5030	0
127	20240723	181400	97633250	5030	5030	5030	5030	0
128	20240723	181300	97633250	5030	5030	5030	5030	0
129	20240723	181200	97633250	5030	5030	5030	5030	0
130	20240723	181100	97633250	5030	5030	5030	5030	0
131	20240723	181000	97633250	5030	5030	5030	5030	0
132	20240723	180900	97633250	5030	5030	5030	5030	0
133	20240723	180800	97633250	5030	5030	5030	5030	0
134	20240723	180700	97633250	5030	5030	5030	5030	0
135	20240723	180600	97633250	5030	5030	5030	5030	0
136	20240723	180500	97633250	5030	5030	5030	5030	0
137	20240723	180400	97633250	5030	5030	5030	5030	0
138	20240723	180300	97633250	5030	5030	5030	5030	0
139	20240723	180200	97633250	5030	5030	5030	5030	0
140	20240723	180100	97633250	5030	5030	5030	5030	0
141	20240723	180000	97633250	5030	5030	5030	5030	0
142	20240723	175900	97633250	5030	5030	5030	5030	0
143	20240723	175800	97633250	5030	5030	5030	5030	0
144	20240723	175700	97633250	5030	5030	5030	5030	0
145	20240723	175600	97633250	5030	5030	5030	5030	0
146	20240723	175500	97633250	5030	5030	5030	5030	0
147	20240723	175400	97633250	5030	5030	5030	5030	0
148	20240723	175300	97633250	5030	5030	5030	5030	0
149	20240723	175200	97633250	5030	5030	5030	5030	0
150	20240723	175100	97633250	5030	5030	5030	5030	0
151	20240723	175000	97633250	5030	5030	5030	5030	0
152	20240723	174900	97633250	5030	5030	5030	5030	255
153	20240723	174800	97633250	5030	5030	5030	5030	0
154	20240723	174700	97633250	5030	5030	5030	5030	0
155	20240723	174600	97633250	5030	5030	5030	5030	0
156	20240723	174500	97633250	5030	5030	5030	5030	0
157	20240723	174400	97633250	5030	5030	5030	5030	0
158	20240723	174300	97633250	5030	5030	5030	5030	0
159	20240723	174200	97633250	5030	5030	5030	5030	0
160	20240723	174100	97633250	5030	5030	5030	5030	0
161	20240723	174000	97633250	5030	5030	5030	5030	0
162	20240723	173900	97633250	5030	5030	5030	5030	0
163	20240723	173800	97633250	5030	5030	5030	5030	0
164	20240723	173700	97633250	5030	5030	5030	5030	0
165	20240723	173600	97633250	5030	5030	5030	5030	0
166	20240723	173500	97633250	5030	5030	5030	5030	0
167	20240723	173400	97633250	5030	5030	5030	5030	0
168	20240723	173300	97633250	5030	5030	5030	5030	0
169	20240723	173200	97633250	5030	5030	5030	5030	0
170	20240723	173100	97633250	5030	5030	5030	5030	0
171	20240723	173000	97633250	5030	5030	5030	5030	0
172	20240723	172900	97633250	5030	5030	5030	5030	0
173	20240723	172800	97633250	5030	5030	5030	5030	0
174	20240723	172700	97633250	5030	5030	5030	5030	0
175	20240723	172600	97633250	5030	5030	5030	5030	0
176	20240723	172500	97633250	5030	5030	5030	5030	0
177	20240723	172400	97633250	5030	5030	5030	5030	0
178	20240723	172300	97633250	5030	5030	5030	5030	0
179	20240723	172200	97633250	5030	5030	5030	5030	0
180	20240723	172100	97633250	5030	5030	5030	5030	0
181	20240723	172000	97633250	5030	5030	5030	5030	0
182	20240723	171900	97633250	5030	5030	5030	5030	255
183	20240723	171800	97633250	5030	5030	5030	5030	0
184	20240723	171700	97633250	5030	5030	5030	5030	0
185	20240723	171600	97633250	5030	5030	5030	5030	0
186	20240723	171500	97633250	5030	5030	5030	5030	0
187	20240723	171400	97633250	5030	5030	5030	5030	0
188	20240723	171300	97633250	5030	5030	5030	5030	0
189	20240723	171200	97633250	5030	5030	5030	5030	0
190	20240723	171100	97633250	5030	5030	5030	5030	0
191	20240723	171000	97633250	5030	5030	5030	5030	0
192	20240723	170900	97633250	5030	5030	5030	5030	0
193	20240723	170800	97633250	5030	5030	5030	5030	0
194	20240723	170700	97633250	5030	5030	5030	5030	0
195	20240723	170600	97633250	5030	5030	5030	5030	0
196	20240723	170500	97633250	5030	5030	5030	5030	0
197	20240723	170400	97633250	5030	5030	5030	5030	0
198	20240723	170300	97633250	5030	5030	5030	5030	0
199	20240723	170200	97633250	5030	5030	5030	5030	0
200	20240723	170100	97633250	5030	5030	5030	5030	0
201	20240723	170000	97633250	5030	5030	5030	5030	0
202	20240723	165900	97633250	5030	5030	5030	5030	0
203	20240723	165800	97633250	5030	5030	5030	5030	0
204	20240723	165700	97633250	5030	5030	5030	5030	0
205	20240723	165600	97633250	5030	5030	5030	5030	0
206	20240723	165500	97633250	5030	5030	5030	5030	0
207	20240723	165400	97633250	5030	5030	5030	5030	0
208	20240723	165300	97633250	5030	5030	5030	5030	0
209	20240723	165200	97633250	5030	5030	5030	5030	0
210	20240723	165100	97633250	5030	5030	5030	5030	0
211	20240723	165000	97633250	5030	5030	5030	5030	0
212	20240723	164900	97633250	5030	5030	5030	5030	255
213	20240723	164800	97633250	5030	5030	5030	5030	0
214	20240723	164700	97633250	5030	5030	5030	5030	0
215	20240723	164600	97633250	5030	5030	5030	5030	0
216	20240723	164500	97633250	5030	5030	5030	5030	0
217	20240723	164400	97633250	5030	5030	5030	5030	0
218	20240723	164300	97633250	5030	5030	5030	5030	0
219	20240723	164200	97633250	5030	5030	5030	5030	0
220	20240723	164100	97633250	5030	5030	5030	5030	0
221	20240723	164000	97633250	5030	5030	5030	5030	0
222	20240723	163900	97633250	5030	5030	5030	5030	0
223	20240723	163800	97633250	5030	5030	5030	5030	0
224	20240723	163700	97633250	5030	5030	5030	5030	0
225	20240723	163600	97633250	5030	5030	5030	5030	0
226	20240723	163500	97633250	5030	5030	5030	5030	0
227	20240723	163400	97633250	5030	5030	5030	5030	0
228	20240723	163300	97633250	5030	5030	5030	5030	0
229	20240723	163200	97633250	5030	5030	5030	5030	0
230	20240723	163100	97633250	5030	5030	5030	5030	0
231	20240723	163000	97633250	5030	5030	5030	5030	0
232	20240723	162900	97633250	5030	5030	5030	5030	0
233	20240723	162800	97633250	5030	5030	5030	5030	0
234	20240723	162700	97633250	5030	5030	5030	5030	0
235	20240723	162600	97633250	5030	5030	5030	5030	0
236	20240723	162500	97633250	5030	5030	5030	5030	0
237	20240723	162400	97633250	5030	5030	5030	5030	0
238	20240723	162300	97633250	5030	5030	5030	5030	0
239	20240723	162200	97633250	5030	5030	5030	5030	0
240	20240723	162100	97633250	5030	5030	5030	5030	0
241	20240723	162000	97633250	5030	5030	5030	5030	0
242	20240723	161900	97633250	5030	5030	5030	5030	255
243	20240723	161800	97633250	5030	5030	5030	5030	0
244	20240723	161700	97633250	5030	5030	5030	5030	0
245	20240723	161600	97633250	5030	5030	5030	5030	0
246	20240723	161500	97633250	5030	5030	5030	5030	0
247	20240723	161400	97633250	5030	5030	5030	5030	0
248	20240723	161300	97633250	5030	5030	5030	5030	0
249	20240723	161200	97633250	5030	5030	5030	5030	0
250	20240723	161100	97633250	5030	5030	5030	5030	0
251	20240723	161000	97633250	5030	5030	5030	5030	0
252	20240723	160900	97633250	5030	5030	5030	5030	0
253	20240723	160800	97633250	5030	5030	5030	5030	0
254	20240723	160700	97633250	5030	5030	5030	5030	0
255	20240723	160600	97633250	5030	5030	5030	5030	0
256	20240723	160500	97633250	5030	5030	5030	5030	0
257	20240723	160400	97633250	5030	5030	5030	5030	0
258	20240723	160300	97633250	5030	5030	5030	5030	0
259	20240723	160200	97633250	5030	5030	5030	5030	0
260	20240723	160100	97633250	5030	5030	5030	5030	0
261	20240723	160000	97633250	5030	5030	5030	5030	0
262	20240723	155900	97633250	5030	5030	5030	5030	0
263	20240723	155800	97633250	5030	5030	5030	5030	0
264	20240723	155700	97633250	5030	5030	5030	5030	0
265	20240723	155600	97633250	5030	5030	5030	5030	0
266	20240723	155500	97633250	5030	5030	5030	5030	0
267	20240723	155400	97633250	5030	5030	5030	5030	0
268	20240723	155300	97633250	5030	5030	5030	5030	0
269	20240723	155200	97633250	5030	5030	5030	5030	0
270	20240723	155100	97633250	5030	5030	5030	5030	0
271	20240723	155000	97633250	5030	5030	5030	5030	0
272	20240723	154900	97633250	5030	5030	5030	5030	255
273	20240723	154800	97633250	5030	5030	5030	5030	0
274	20240723	154700	97633250	5030	5030	5030	5030	0
275	20240723	154600	97633250	5030	5030	5030	5030	0
276	20240723	154500	97633250	5030	5030	5030	5030	0
277	20240723	154400	97633250	5030	5030	5030	5030	0
278	20240723	154300	97633250	5030	5030	5030	5030	0
279	20240723	154200	97633250	5030	5030	5030	5030	0
280	20240723	154100	97633250	5030	5030	5030	5030	0
281	20240723	154000	97633250	5030	5030	5030	5030	0
282	20240723	153900	97633250	5030	5030	5030	5030	0
283	20240723	153800	97633250	5030	5030	5030	5030	0
284	20240723	153700	97633250	5030	5030	5030	5030	0
285	20240723	153600	97633250	5030	5030	5030	5030	0
286	20240723	153500	97633250	5030	5030	5030	5030	0
287	20240723	153400	97633250	5030	5030	5030	5030	0
288	20240723	153300	97633250	5030	5030	5030	5030	0
289	20240723	153200	97633250	5030	5030	5030	5030	0
290	20240723	153100	97633250	5030	5030	5030	5030	0
291	20240723	153000	97633250	5030	5030	5030	5030	255
292	20240723	152900	96350600	5020	5020	5020	5020	0
293	20240723	152800	96350600	5020	5020	5020	5020	0
294	20240723	152700	96350600	5020	5020	5020	5020	0
295	20240723	152600	96350600	5020	5020	5020	5020	0
296	20240723	152500	96350600	5020	5020	5020	5020	0
297	20240723	152400	96350600	5020	5020	5020	5020	0
298	20240723	152300	96350600	5020	5020	5020	5020	0
299	20240723	152200	96350600	5020	5020	5020	5020	0
300	20240723	152100	96350600	5020	5020	5020	5020	0
301	20240723	152000	96350600	5020	5020	5020	5020	0
302	20240723	151900	96350600	5020	5020	5020	5000	14
303	20240723	151800	96280360	5020	4995	5020	4995	123
304	20240723	151700	95665925	5020	5000	5020	4995	71
305	20240723	151600	95311210	5000	5010	5010	5000	2400
306	20240723	151500	83309800	5010	5010	5010	5010	1
307	20240723	151400	83304790	5010	5020	5030	5010	7
308	20240723	151300	83269690	5010	5010	5010	5010	1
309	20240723	151200	83264680	5010	5010	5010	5010	1
310	20240723	151100	83259670	5020	5020	5020	5020	0
311	20240723	151000	83259670	5020	5010	5020	5010	3
312	20240723	150900	83244620	5010	5010	5030	5010	258
313	20240723	150800	81952010	5020	5020	5020	5020	8
314	20240723	150700	81911850	5020	5020	5020	5020	1
315	20240723	150600	81906830	5020	5020	5020	5020	1
316	20240723	150500	81901810	5020	5020	5020	5020	2
317	20240723	150400	81891770	5020	5020	5020	5020	2
318	20240723	150300	81881730	5020	5020	5020	5020	1
319	20240723	150200	81876710	5010	5010	5010	5000	347
320	20240723	150100	80138250	5010	5010	5010	5010	896
321	20240723	150000	75649290	5010	5010	5010	5010	1
322	20240723	145900	75644280	5020	5020	5020	5020	68
323	20240723	145800	75302920	5010	5020	5020	5010	136
324	20240723	145700	74620830	5020	5020	5020	5020	1
325	20240723	145600	74615810	5020	5020	5020	5020	1
326	20240723	145500	74610790	5020	5020	5020	5020	1
327	20240723	145400	74605770	5020	5020	5020	5020	13
328	20240723	145300	74540510	5020	5020	5020	5010	92
329	20240723	145200	74078680	5020	5010	5020	5010	2
330	20240723	145100	74068650	5020	5020	5020	5020	0
331	20240723	145000	74068650	5020	5020	5030	5010	4
332	20240723	144900	74048570	5010	5010	5010	5010	1
333	20240723	144800	74043560	5030	5030	5030	5030	0
334	20240723	144700	74043560	5030	5010	5030	5010	3
335	20240723	144600	74028500	5010	5010	5010	5010	1
336	20240723	144500	74023490	5010	5010	5010	5010	0
337	20240723	144400	74023490	5010	5010	5010	5010	1
338	20240723	144300	74018480	5010	5010	5010	5010	687
339	20240723	144200	70576610	5020	5020	5020	5020	303
340	20240723	144100	69055550	5020	5020	5020	5020	0
341	20240723	144000	69055550	5020	5020	5020	5020	0
342	20240723	143900	69055550	5020	5020	5020	5020	0
343	20240723	143800	69055550	5020	5020	5020	5020	0
344	20240723	143700	69055550	5020	5030	5030	5020	12
345	20240723	143600	68995210	5020	5020	5020	5020	0
346	20240723	143500	68995210	5020	5020	5020	5020	0
347	20240723	143400	68995210	5020	5020	5020	5020	0
348	20240723	143300	68995210	5020	5020	5020	5020	0
349	20240723	143200	68995210	5020	5020	5020	5020	0
350	20240723	143100	68995210	5020	5020	5020	5020	0
351	20240723	143000	68995210	5020	5020	5020	5020	0
352	20240723	142900	68995210	5020	5020	5020	5020	0
353	20240723	142800	68995210	5020	5020	5020	5020	0
354	20240723	142700	68995210	5020	5020	5020	5020	13
355	20240723	142600	68929950	5020	5020	5020	5020	50
356	20240723	142500	68678950	5030	5030	5030	5030	0
357	20240723	142400	68678950	5030	5030	5030	5030	0
358	20240723	142300	68678950	5030	5030	5030	5030	4
359	20240723	142200	68658830	5030	5030	5030	5030	1
360	20240723	142100	68653800	5020	5020	5020	5020	40
361	20240723	142000	68453000	5020	5020	5020	5020	40
362	20240723	141900	68252200	5020	5020	5020	5020	2
363	20240723	141800	68242160	5020	5020	5020	5020	0
364	20240723	141700	68242160	5020	5020	5020	5020	0
365	20240723	141600	68242160	5020	5020	5020	5020	0
366	20240723	141500	68242160	5020	5020	5020	5020	0
367	20240723	141400	68242160	5020	5020	5020	5020	0
368	20240723	141300	68242160	5020	5020	5020	5020	0
369	20240723	141200	68242160	5020	5020	5020	5020	2
370	20240723	141100	68232120	5020	5020	5020	5020	7
371	20240723	141000	68196980	5020	5020	5020	5020	1
372	20240723	140900	68191960	5030	5030	5030	5030	0
373	20240723	140800	68191960	5030	5030	5030	5030	0
374	20240723	140700	68191960	5030	5030	5030	5030	41
375	20240723	140600	67985730	5020	5020	5020	5020	3
376	20240723	140500	67970670	5020	5020	5020	5020	0
377	20240723	140400	67970670	5020	5020	5020	5020	0
378	20240723	140300	67970670	5020	5020	5020	5020	0
379	20240723	140200	67970670	5020	5020	5020	5020	0
380	20240723	140100	67970670	5020	5020	5020	5020	7
381	20240723	140000	67935530	5020	5020	5020	5020	43
382	20240723	135900	67719670	5020	5020	5020	5020	15
383	20240723	135800	67644370	5030	5030	5030	5030	1
384	20240723	135700	67639340	5020	5020	5020	5020	135
385	20240723	135600	66961640	5030	5030	5030	5030	0
386	20240723	135500	66961640	5030	5030	5030	5030	0
387	20240723	135400	66961640	5030	5030	5030	5030	1
388	20240723	135300	66956610	5030	5030	5030	5030	0
389	20240723	135200	66956610	5030	5030	5030	5030	100
390	20240723	135100	66453610	5020	5020	5020	5020	0
391	20240723	135000	66453610	5020	5020	5020	5020	0
392	20240723	134900	66453610	5020	5020	5020	5020	0
393	20240723	134800	66453610	5020	5020	5020	5020	0
394	20240723	134700	66453610	5020	5020	5020	5020	0
395	20240723	134600	66453610	5020	5020	5020	5020	0
396	20240723	134500	66453610	5020	5020	5020	5020	80
397	20240723	134400	66052010	5020	5020	5020	5020	0
398	20240723	134300	66052010	5020	5020	5020	5020	0
399	20240723	134200	66052010	5020	5020	5020	5020	4
400	20240723	134100	66031930	5030	5030	5030	5030	0
401	20240723	134000	66031930	5030	5030	5030	5030	0
402	20240723	133900	66031930	5030	5030	5030	5030	0
403	20240723	133800	66031930	5030	5030	5030	5030	1
404	20240723	133700	66026900	5020	5020	5020	5020	0
405	20240723	133600	66026900	5020	5020	5020	5020	0
406	20240723	133500	66026900	5020	5020	5020	5020	0
407	20240723	133400	66026900	5020	5020	5020	5020	205
408	20240723	133300	64997800	5020	5020	5020	5020	10
409	20240723	133200	64947600	5020	5020	5020	5020	60
410	20240723	133100	64646400	5020	5020	5020	5020	0
411	20240723	133000	64646400	5020	5020	5020	5010	6
412	20240723	132900	64616300	5010	5020	5020	5010	1630
413	20240723	132800	56441920	5030	5030	5030	5030	0
414	20240723	132700	56441920	5030	5030	5030	5030	29
415	20240723	132600	56296050	5030	5030	5030	5030	0
416	20240723	132500	56296050	5030	5030	5030	5030	0
417	20240723	132400	56296050	5030	5030	5030	5030	0
418	20240723	132300	56296050	5030	5030	5030	5030	63
419	20240723	132200	55979160	5030	5030	5030	5030	0
420	20240723	132100	55979160	5030	5030	5030	5030	0
421	20240723	132000	55979160	5030	5030	5030	5030	0
422	20240723	131900	55979160	5030	5030	5030	5030	2
423	20240723	131800	55969100	5040	5040	5040	5040	0
424	20240723	131700	55969100	5040	5040	5040	5040	0
425	20240723	131600	55969100	5040	5040	5040	5040	0
426	20240723	131500	55969100	5040	5040	5040	5040	12
427	20240723	131400	55908620	5040	5040	5040	5040	0
428	20240723	131300	55908620	5040	5040	5040	5040	113
429	20240723	131200	55339100	5040	5040	5040	5040	0
430	20240723	131100	55339100	5040	5040	5040	5040	0
431	20240723	131000	55339100	5040	5040	5040	5040	30
432	20240723	130900	55187900	5030	5030	5030	5030	0
433	20240723	130800	55187900	5030	5030	5030	5030	50
434	20240723	130700	54936400	5040	5040	5040	5040	0
435	20240723	130600	54936400	5040	5040	5040	5040	0
436	20240723	130500	54936400	5040	5040	5040	5040	0
437	20240723	130400	54936400	5040	5040	5040	5040	0
438	20240723	130300	54936400	5040	5040	5040	5040	53
439	20240723	130200	54669280	5030	5030	5030	5030	0
440	20240723	130100	54669280	5030	5030	5030	5030	50
441	20240723	130000	54417780	5030	5030	5030	5030	0
442	20240723	125900	54417780	5030	5030	5030	5030	106
443	20240723	125800	53884600	5030	5030	5030	5030	0
444	20240723	125700	53884600	5030	5030	5030	5030	0
445	20240723	125600	53884600	5030	5030	5030	5030	0
446	20240723	125500	53884600	5030	5030	5030	5030	0
447	20240723	125400	53884600	5030	5030	5030	5030	0
448	20240723	125300	53884600	5030	5030	5030	5030	0
449	20240723	125200	53884600	5030	5030	5030	5030	0
450	20240723	125100	53884600	5030	5030	5030	5030	100
451	20240723	125000	53381600	5030	5030	5030	5030	0
452	20240723	124900	53381600	5030	5030	5030	5030	0
453	20240723	124800	53381600	5030	5030	5030	5030	160
454	20240723	124700	52576800	5030	5030	5030	5030	10
455	20240723	124600	52526500	5030	5030	5030	5030	1
456	20240723	124500	52521470	5040	5040	5040	5040	0
457	20240723	124400	52521470	5040	5040	5040	5040	0
458	20240723	124300	52521470	5040	5040	5040	5040	1
459	20240723	124200	52516430	5030	5030	5030	5030	0
460	20240723	124100	52516430	5030	5030	5030	5030	0
461	20240723	124000	52516430	5030	5030	5030	5030	0
462	20240723	123900	52516430	5030	5030	5030	5030	0
463	20240723	123800	52516430	5030	5030	5030	5030	0
464	20240723	123700	52516430	5030	5030	5030	5030	0
465	20240723	123600	52516430	5030	5030	5030	5030	1
466	20240723	123500	52511400	5020	5020	5020	5020	0
467	20240723	123400	52511400	5020	5020	5020	5020	0
468	20240723	123300	52511400	5020	5040	5040	5020	900
469	20240723	123200	47985670	5060	5060	5060	5060	0
470	20240723	123100	47985670	5060	5050	5060	5050	25
471	20240723	123000	47859410	5050	5050	5050	5050	0
472	20240723	122900	47859410	5050	5050	5050	5050	0
473	20240723	122800	47859410	5050	5050	5050	5050	0
474	20240723	122700	47859410	5050	5050	5050	5050	0
475	20240723	122600	47859410	5050	5050	5050	5050	0
476	20240723	122500	47859410	5050	5050	5050	5050	0
477	20240723	122400	47859410	5050	5050	5050	5050	0
478	20240723	122300	47859410	5050	5050	5050	5050	0
479	20240723	122200	47859410	5050	5050	5050	5050	0
480	20240723	122100	47859410	5050	5050	5050	5050	0
481	20240723	122000	47859410	5050	5050	5050	5050	0
482	20240723	121900	47859410	5050	5050	5050	5050	0
483	20240723	121800	47859410	5050	5050	5050	5050	0
484	20240723	121700	47859410	5050	5050	5050	5050	0
485	20240723	121600	47859410	5050	5050	5050	5050	0
486	20240723	121500	47859410	5050	5050	5050	5050	0
487	20240723	121400	47859410	5050	5050	5050	5050	0
488	20240723	121300	47859410	5050	5050	5050	5050	0
489	20240723	121200	47859410	5050	5050	5050	5050	0
490	20240723	121100	47859410	5050	5050	5050	5050	0
491	20240723	121000	47859410	5050	5050	5050	5050	0
492	20240723	120900	47859410	5050	5050	5050	5050	0
493	20240723	120800	47859410	5050	5050	5050	5050	100
494	20240723	120700	47354410	5050	5050	5050	5050	0
495	20240723	120600	47354410	5050	5050	5050	5050	0
496	20240723	120500	47354410	5050	5050	5050	5050	10
497	20240723	120400	47303910	5050	5050	5050	5050	0
498	20240723	120300	47303910	5050	5050	5050	5050	2
499	20240723	120200	47293810	5040	5040	5040	5040	0
500	20240723	120100	47293810	5040	5040	5040	5040	0
501	20240723	120000	47293810	5040	5040	5040	5040	0
502	20240723	115900	47293810	5040	5040	5040	5040	1
503	20240723	115800	47288770	5030	5030	5030	5030	2
504	20240723	115700	47278710	5030	5030	5030	5030	0
505	20240723	115600	47278710	5030	5030	5030	5030	0
506	20240723	115500	47278710	5030	5030	5030	5030	0
507	20240723	115400	47278710	5030	5030	5030	5030	0
508	20240723	115300	47278710	5030	5030	5030	5030	90
509	20240723	115200	46826010	5030	5030	5030	5030	387
510	20240723	115100	44879400	5040	5040	5040	5040	10
511	20240723	115000	44829000	5040	5040	5040	5040	1
512	20240723	114900	44823960	5040	5040	5040	5040	86
513	20240723	114800	44390520	5040	5040	5040	5040	90
514	20240723	114700	43936920	5040	5040	5040	5040	264
515	20240723	114600	42606360	5050	5050	5050	5050	4
516	20240723	114500	42586160	5050	5050	5050	5050	0
517	20240723	114400	42586160	5050	5050	5050	5050	0
518	20240723	114300	42586160	5050	5050	5050	5050	0
519	20240723	114200	42586160	5050	5050	5050	5050	97
520	20240723	114100	42096310	5040	5050	5050	5040	902
521	20240723	114000	37545700	5050	5050	5050	5050	0
522	20240723	113900	37545700	5050	5050	5050	5050	110
523	20240723	113800	36990200	5060	5060	5060	5060	0
524	20240723	113700	36990200	5060	5060	5060	5060	75
525	20240723	113600	36610700	5060	5060	5060	5060	0
526	20240723	113500	36610700	5060	5060	5060	5060	0
527	20240723	113400	36610700	5060	5060	5060	5060	0
528	20240723	113300	36610700	5060	5060	5060	5060	21
529	20240723	113200	36504440	5060	5060	5060	5060	0
530	20240723	113100	36504440	5060	5060	5060	5060	40
531	20240723	113000	36302040	5060	5060	5060	5060	0
532	20240723	112900	36302040	5060	5060	5060	5060	2
533	20240723	112800	36291920	5060	5060	5060	5060	0
534	20240723	112700	36291920	5060	5060	5060	5060	4
535	20240723	112600	36271680	5060	5060	5060	5060	0
536	20240723	112500	36271680	5060	5060	5060	5060	0
537	20240723	112400	36271680	5060	5060	5060	5060	1
538	20240723	112300	36266620	5060	5060	5060	5060	0
539	20240723	112200	36266620	5060	5060	5060	5060	0
540	20240723	112100	36266620	5060	5060	5060	5060	3
541	20240723	112000	36251440	5060	5070	5070	5060	14
542	20240723	111900	36180470	5070	5070	5070	5070	1
543	20240723	111800	36175400	5060	5060	5060	5060	101
544	20240723	111700	35664340	5070	5070	5070	5070	0
545	20240723	111600	35664340	5070	5070	5070	5070	16
546	20240723	111500	35583220	5070	5070	5070	5070	0
547	20240723	111400	35583220	5070	5070	5070	5070	0
548	20240723	111300	35583220	5070	5070	5070	5070	0
549	20240723	111200	35583220	5070	5080	5080	5070	70
550	20240723	111100	35228300	5070	5060	5070	5060	919
551	20240723	111000	30570360	5060	5060	5060	5060	0
552	20240723	110900	30570360	5060	5060	5060	5060	0
553	20240723	110800	30570360	5060	5060	5060	5060	0
554	20240723	110700	30570360	5060	5060	5060	5060	40
555	20240723	110600	30367960	5060	5070	5070	5060	4
556	20240723	110500	30347710	5060	5060	5060	5060	3
557	20240723	110400	30332530	5050	5050	5050	5050	0
558	20240723	110300	30332530	5050	5050	5050	5050	6
559	20240723	110200	30302230	5050	5060	5060	5050	10
560	20240723	110100	30251670	5060	5060	5060	5060	0
561	20240723	110000	30251670	5060	5060	5060	5060	0
562	20240723	105900	30251670	5060	5060	5060	5060	0
563	20240723	105800	30251670	5060	5060	5060	5060	0
564	20240723	105700	30251670	5060	5060	5060	5060	2
565	20240723	105600	30241550	5060	5060	5060	5060	0
566	20240723	105500	30241550	5060	5060	5060	5060	1
567	20240723	105400	30236490	5060	5060	5060	5060	0
568	20240723	105300	30236490	5060	5060	5060	5060	5
569	20240723	105200	30211190	5060	5060	5060	5060	0
570	20240723	105100	30211190	5060	5060	5060	5060	0
571	20240723	105000	30211190	5060	5060	5060	5060	0
572	20240723	104900	30211190	5060	5060	5060	5060	3
573	20240723	104800	30196010	5060	5060	5060	5060	0
574	20240723	104700	30196010	5060	5060	5060	5060	1
575	20240723	104600	30190950	5070	5070	5070	5070	0
576	20240723	104500	30190950	5070	5070	5070	5070	0
577	20240723	104400	30190950	5070	5070	5070	5070	0
578	20240723	104300	30190950	5070	5070	5070	5070	0
579	20240723	104200	30190950	5070	5070	5070	5070	0
580	20240723	104100	30190950	5070	5070	5070	5070	1
581	20240723	104000	30185880	5050	5050	5050	5050	2
582	20240723	103900	30175780	5050	5050	5050	5050	1
583	20240723	103800	30170730	5060	5060	5060	5060	6
584	20240723	103700	30140370	5060	5060	5060	5060	2
585	20240723	103600	30130250	5060	5060	5060	5060	0
586	20240723	103500	30130250	5060	5060	5060	5060	0
587	20240723	103400	30130250	5060	5060	5060	5060	0
588	20240723	103300	30130250	5060	5060	5060	5060	0
589	20240723	103200	30130250	5060	5060	5060	5060	0
590	20240723	103100	30130250	5060	5060	5060	5060	0
591	20240723	103000	30130250	5060	5060	5060	5060	2
592	20240723	102900	30120130	5050	5050	5050	5050	0
593	20240723	102800	30120130	5050	5050	5050	5050	0
594	20240723	102700	30120130	5050	5050	5050	5050	0
595	20240723	102600	30120130	5050	5050	5050	5050	8
596	20240723	102500	30079730	5060	5060	5060	5060	11
597	20240723	102400	30024070	5060	5060	5060	5060	10
598	20240723	102300	29973470	5060	5060	5060	5060	0
599	20240723	102200	29973470	5060	5060	5060	5060	0
600	20240723	102100	29973470	5060	5060	5060	5060	16
601	20240723	102000	29892510	5050	5050	5050	5050	0
602	20240723	101900	29892510	5050	5050	5050	5050	2
603	20240723	101800	29882410	5050	5050	5050	5050	5
604	20240723	101700	29857160	5050	5050	5050	5050	0
605	20240723	101600	29857160	5050	5050	5050	5050	0
606	20240723	101500	29857160	5050	5050	5050	5050	14
607	20240723	101400	29786460	5070	5060	5070	5060	14
608	20240723	101300	29715500	5050	5050	5050	5050	79
609	20240723	101200	29316550	5040	5050	5050	5040	721
610	20240723	101100	25682500	5050	5050	5050	5050	131
611	20240723	101000	25020950	5060	5060	5060	5060	155
612	20240723	100900	24236650	5060	5060	5060	5060	660
613	20240723	100800	20897050	5060	5060	5060	5060	0
614	20240723	100700	20897050	5060	5060	5060	5060	0
615	20240723	100600	20897050	5060	5060	5060	5060	50
616	20240723	100500	20644050	5060	5060	5060	5060	92
617	20240723	100400	20178530	5060	5060	5060	5060	0
618	20240723	100300	20178530	5060	5060	5060	5060	3
619	20240723	100200	20163350	5040	5040	5040	5040	0
620	20240723	100100	20163350	5040	5030	5040	5030	182
621	20240723	100000	19246560	5040	5060	5060	5040	873
622	20240723	095900	14843290	5060	5060	5060	5060	5
623	20240723	095800	14817990	5060	5060	5060	5060	0
624	20240723	095700	14817990	5060	5060	5060	5060	6
625	20240723	095600	14787630	5060	5060	5060	5060	0
626	20240723	095500	14787630	5060	5060	5060	5060	0
627	20240723	095400	14787630	5060	5060	5060	5060	0
628	20240723	095300	14787630	5060	5060	5060	5060	9
629	20240723	095200	14742090	5060	5060	5060	5060	16
630	20240723	095100	14661130	5060	5060	5060	5060	3
631	20240723	095000	14645950	5060	5060	5060	5060	25
632	20240723	094900	14519450	5060	5060	5060	5060	10
633	20240723	094800	14468850	5060	5060	5060	5060	1
634	20240723	094700	14463790	5060	5060	5060	5060	35
635	20240723	094600	14286690	5050	5060	5070	5050	507
636	20240723	094500	11723830	5050	5050	5050	5050	0
637	20240723	094400	11723830	5050	5050	5050	5050	0
638	20240723	094300	11723830	5050	5050	5050	5050	0
639	20240723	094200	11723830	5050	5050	5050	5050	32
640	20240723	094100	11562230	5060	5060	5060	5060	5
641	20240723	094000	11536930	5050	5050	5050	5050	84
642	20240723	093900	11112730	5050	5050	5050	5050	0
643	20240723	093800	11112730	5050	5050	5050	5050	13
644	20240723	093700	11047080	5050	5050	5050	5050	1
645	20240723	093600	11042030	5050	5050	5050	5050	87
646	20240723	093500	10602680	5050	5050	5050	5050	1
647	20240723	093400	10597630	5050	5050	5050	5050	0
648	20240723	093300	10597630	5050	5050	5050	5050	5
649	20240723	093200	10572380	5040	5040	5040	5040	2
650	20240723	093100	10562300	5040	5040	5040	5040	0
651	20240723	093000	10562300	5040	5040	5040	5040	28
652	20240723	092900	10421180	5040	5040	5040	5040	82
653	20240723	092800	10007900	5040	5040	5040	5040	0
654	20240723	092700	10007900	5040	5040	5040	5040	8
655	20240723	092600	9967580	5050	5050	5050	5050	37
656	20240723	092500	9780730	5060	5060	5060	5060	0
657	20240723	092400	9780730	5060	5060	5060	5060	130
658	20240723	092300	9122930	5060	5060	5060	5060	1
659	20240723	092200	9117870	5050	5050	5050	5050	0
660	20240723	092100	9117870	5050	5050	5050	5050	98
661	20240723	092000	8622970	5060	5060	5060	5060	1
662	20240723	091900	8617910	5060	5060	5060	5060	0
663	20240723	091800	8617910	5060	5060	5060	5060	2
664	20240723	091700	8607790	5060	5060	5060	5060	6
665	20240723	091600	8577430	5070	5070	5070	5070	0
666	20240723	091500	8577430	5070	5060	5070	5060	25
667	20240723	091400	8450720	5070	5070	5070	5070	0
668	20240723	091300	8450720	5070	5070	5070	5070	1
669	20240723	091200	8445650	5050	5060	5060	5050	65
670	20240723	091100	8116970	5070	5070	5070	5070	0
671	20240723	091000	8116970	5070	5070	5070	5070	0
672	20240723	090900	8116970	5070	5070	5070	5070	1
673	20240723	090800	8111900	5080	5070	5080	5070	3
674	20240723	090700	8096680	5060	5060	5060	5060	52
675	20240723	090600	7833560	5090	5090	5090	5090	0
676	20240723	090500	7833560	5090	5090	5090	5090	0
677	20240723	090400	7833560	5090	5090	5090	5090	0
678	20240723	090300	7833560	5090	5090	5090	5090	2
679	20240723	090200	7823380	5090	5090	5090	5090	2
680	20240723	090100	7813200	5100	5100	5100	5100	0
681	20240723	090000	7813200	5100	5100	5100	5100	1532