KissMeData/005720/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184500	189242185	4655	4655	4655	4655	314
3	20240729	184400	189242185	4655	4655	4655	4655	0
4	20240729	184300	189242185	4655	4655	4655	4655	0
5	20240729	184200	189242185	4655	4655	4655	4655	0
6	20240729	184100	189242185	4655	4655	4655	4655	0
7	20240729	184000	189242185	4655	4655	4655	4655	0
8	20240729	183900	189242185	4655	4655	4655	4655	0
9	20240729	183800	189242185	4655	4655	4655	4655	0
10	20240729	183700	189242185	4655	4655	4655	4655	0
11	20240729	183600	189242185	4655	4655	4655	4655	0
12	20240729	183500	189242185	4655	4655	4655	4655	0
13	20240729	183400	189242185	4655	4655	4655	4655	0
14	20240729	183300	189242185	4655	4655	4655	4655	0
15	20240729	183200	189242185	4655	4655	4655	4655	0
16	20240729	183100	189242185	4655	4655	4655	4655	0
17	20240729	183000	189242185	4655	4655	4655	4655	0
18	20240729	182900	189242185	4655	4655	4655	4655	0
19	20240729	182800	189242185	4655	4655	4655	4655	0
20	20240729	182700	189242185	4655	4655	4655	4655	0
21	20240729	182600	189242185	4655	4655	4655	4655	0
22	20240729	182500	189242185	4655	4655	4655	4655	0
23	20240729	182400	189242185	4655	4655	4655	4655	0
24	20240729	182300	189242185	4655	4655	4655	4655	0
25	20240729	182200	189242185	4655	4655	4655	4655	0
26	20240729	182100	189242185	4655	4655	4655	4655	0
27	20240729	182000	189242185	4655	4655	4655	4655	0
28	20240729	181900	189242185	4655	4655	4655	4655	0
29	20240729	181800	189242185	4655	4655	4655	4655	0
30	20240729	181700	189242185	4655	4655	4655	4655	0
31	20240729	181600	189242185	4655	4655	4655	4655	0
32	20240729	181500	189242185	4655	4655	4655	4655	314
33	20240729	181400	189242185	4655	4655	4655	4655	0
34	20240729	181300	189242185	4655	4655	4655	4655	0
35	20240729	181200	189242185	4655	4655	4655	4655	0
36	20240729	181100	189242185	4655	4655	4655	4655	0
37	20240729	181000	189242185	4655	4655	4655	4655	0
38	20240729	180900	189242185	4655	4655	4655	4655	0
39	20240729	180800	189242185	4655	4655	4655	4655	0
40	20240729	180700	189242185	4655	4655	4655	4655	0
41	20240729	180600	189242185	4655	4655	4655	4655	0
42	20240729	180500	189242185	4655	4655	4655	4655	0
43	20240729	180400	189242185	4655	4655	4655	4655	0
44	20240729	180300	189242185	4655	4655	4655	4655	0
45	20240729	180200	189242185	4655	4655	4655	4655	0
46	20240729	180100	189242185	4655	4655	4655	4655	0
47	20240729	180000	189242185	4655	4655	4655	4655	0
48	20240729	175900	189242185	4655	4655	4655	4655	0
49	20240729	175800	189242185	4655	4655	4655	4655	0
50	20240729	175700	189242185	4655	4655	4655	4655	0
51	20240729	175600	189242185	4655	4655	4655	4655	0
52	20240729	175500	189242185	4655	4655	4655	4655	0
53	20240729	175400	189242185	4655	4655	4655	4655	0
54	20240729	175300	189242185	4655	4655	4655	4655	0
55	20240729	175200	189242185	4655	4655	4655	4655	0
56	20240729	175100	189242185	4655	4655	4655	4655	0
57	20240729	175000	189242185	4655	4655	4655	4655	0
58	20240729	174900	189242185	4655	4655	4655	4655	0
59	20240729	174800	189242185	4655	4655	4655	4655	0
60	20240729	174700	189242185	4655	4655	4655	4655	0
61	20240729	174600	189242185	4655	4655	4655	4655	0
62	20240729	174500	189242185	4655	4655	4655	4655	314
63	20240729	174400	189242185	4655	4655	4655	4655	0
64	20240729	174300	189242185	4655	4655	4655	4655	0
65	20240729	174200	189242185	4655	4655	4655	4655	0
66	20240729	174100	189242185	4655	4655	4655	4655	0
67	20240729	174000	189242185	4655	4655	4655	4655	0
68	20240729	173900	189242185	4655	4655	4655	4655	0
69	20240729	173800	189242185	4655	4655	4655	4655	0
70	20240729	173700	189242185	4655	4655	4655	4655	0
71	20240729	173600	189242185	4655	4655	4655	4655	0
72	20240729	173500	189242185	4655	4655	4655	4655	0
73	20240729	173400	189242185	4655	4655	4655	4655	0
74	20240729	173300	189242185	4655	4655	4655	4655	0
75	20240729	173200	189242185	4655	4655	4655	4655	0
76	20240729	173100	189242185	4655	4655	4655	4655	0
77	20240729	173000	189242185	4655	4655	4655	4655	0
78	20240729	172900	189242185	4655	4655	4655	4655	0
79	20240729	172800	189242185	4655	4655	4655	4655	0
80	20240729	172700	189242185	4655	4655	4655	4655	0
81	20240729	172600	189242185	4655	4655	4655	4655	0
82	20240729	172500	189242185	4655	4655	4655	4655	0
83	20240729	172400	189242185	4655	4655	4655	4655	0
84	20240729	172300	189242185	4655	4655	4655	4655	0
85	20240729	172200	189242185	4655	4655	4655	4655	0
86	20240729	172100	189242185	4655	4655	4655	4655	0
87	20240729	172000	189242185	4655	4655	4655	4655	0
88	20240729	171900	189242185	4655	4655	4655	4655	0
89	20240729	171800	189242185	4655	4655	4655	4655	0
90	20240729	171700	189242185	4655	4655	4655	4655	0
91	20240729	171600	189242185	4655	4655	4655	4655	0
92	20240729	171500	189242185	4655	4655	4655	4655	314
93	20240729	171400	189242185	4655	4655	4655	4655	0
94	20240729	171300	189242185	4655	4655	4655	4655	0
95	20240729	171200	189242185	4655	4655	4655	4655	0
96	20240729	171100	189242185	4655	4655	4655	4655	0
97	20240729	171000	189242185	4655	4655	4655	4655	0
98	20240729	170900	189242185	4655	4655	4655	4655	0
99	20240729	170800	189242185	4655	4655	4655	4655	0
100	20240729	170700	189242185	4655	4655	4655	4655	0
101	20240729	170600	189242185	4655	4655	4655	4655	0
102	20240729	170500	189242185	4655	4655	4655	4655	0
103	20240729	170400	189242185	4655	4655	4655	4655	0
104	20240729	170300	189242185	4655	4655	4655	4655	0
105	20240729	170200	189242185	4655	4655	4655	4655	0
106	20240729	170100	189242185	4655	4655	4655	4655	0
107	20240729	170000	189242185	4655	4655	4655	4655	0
108	20240729	165900	189242185	4655	4655	4655	4655	0
109	20240729	165800	189242185	4655	4655	4655	4655	0
110	20240729	165700	189242185	4655	4655	4655	4655	0
111	20240729	165600	189242185	4655	4655	4655	4655	0
112	20240729	165500	189242185	4655	4655	4655	4655	0
113	20240729	165400	189242185	4655	4655	4655	4655	0
114	20240729	165300	189242185	4655	4655	4655	4655	0
115	20240729	165200	189242185	4655	4655	4655	4655	0
116	20240729	165100	189242185	4655	4655	4655	4655	0
117	20240729	165000	189242185	4655	4655	4655	4655	0
118	20240729	164900	189242185	4655	4655	4655	4655	0
119	20240729	164800	189242185	4655	4655	4655	4655	0
120	20240729	164700	189242185	4655	4655	4655	4655	0
121	20240729	164600	189242185	4655	4655	4655	4655	0
122	20240729	164500	189242185	4655	4655	4655	4655	314
123	20240729	164400	189242185	4655	4655	4655	4655	0
124	20240729	164300	189242185	4655	4655	4655	4655	0
125	20240729	164200	189242185	4655	4655	4655	4655	0
126	20240729	164100	189242185	4655	4655	4655	4655	0
127	20240729	164000	189242185	4655	4655	4655	4655	0
128	20240729	163900	189242185	4655	4655	4655	4655	0
129	20240729	163800	189242185	4655	4655	4655	4655	0
130	20240729	163700	189242185	4655	4655	4655	4655	0
131	20240729	163600	189242185	4655	4655	4655	4655	0
132	20240729	163500	189242185	4655	4655	4655	4655	0
133	20240729	163400	189242185	4655	4655	4655	4655	0
134	20240729	163300	189242185	4655	4655	4655	4655	0
135	20240729	163200	189242185	4655	4655	4655	4655	0
136	20240729	163100	189242185	4655	4655	4655	4655	0
137	20240729	163000	189242185	4655	4655	4655	4655	0
138	20240729	162900	189242185	4655	4655	4655	4655	0
139	20240729	162800	189242185	4655	4655	4655	4655	0
140	20240729	162700	189242185	4655	4655	4655	4655	0
141	20240729	162600	189242185	4655	4655	4655	4655	0
142	20240729	162500	189242185	4655	4655	4655	4655	0
143	20240729	162400	189242185	4655	4655	4655	4655	0
144	20240729	162300	189242185	4655	4655	4655	4655	0
145	20240729	162200	189242185	4655	4655	4655	4655	0
146	20240729	162100	189242185	4655	4655	4655	4655	0
147	20240729	162000	189242185	4655	4655	4655	4655	0
148	20240729	161900	189242185	4655	4655	4655	4655	0
149	20240729	161800	189242185	4655	4655	4655	4655	0
150	20240729	161700	189242185	4655	4655	4655	4655	0
151	20240729	161600	189242185	4655	4655	4655	4655	0
152	20240729	161500	189242185	4655	4655	4655	4655	314
153	20240729	161400	189242185	4655	4655	4655	4655	0
154	20240729	161300	189242185	4655	4655	4655	4655	0
155	20240729	161200	189242185	4655	4655	4655	4655	0
156	20240729	161100	189242185	4655	4655	4655	4655	0
157	20240729	161000	189242185	4655	4655	4655	4655	0
158	20240729	160900	189242185	4655	4655	4655	4655	0
159	20240729	160800	189242185	4655	4655	4655	4655	0
160	20240729	160700	189242185	4655	4655	4655	4655	0
161	20240729	160600	189242185	4655	4655	4655	4655	0
162	20240729	160500	189242185	4655	4655	4655	4655	0
163	20240729	160400	189242185	4655	4655	4655	4655	0
164	20240729	160300	189242185	4655	4655	4655	4655	0
165	20240729	160200	189242185	4655	4655	4655	4655	0
166	20240729	160100	189242185	4655	4655	4655	4655	0
167	20240729	160000	189242185	4655	4655	4655	4655	0
168	20240729	155900	189242185	4655	4655	4655	4655	0
169	20240729	155800	189242185	4655	4655	4655	4655	0
170	20240729	155700	189242185	4655	4655	4655	4655	0
171	20240729	155600	189242185	4655	4655	4655	4655	0
172	20240729	155500	189242185	4655	4655	4655	4655	0
173	20240729	155400	189242185	4655	4655	4655	4655	0
174	20240729	155300	189242185	4655	4655	4655	4655	0
175	20240729	155200	189242185	4655	4655	4655	4655	0
176	20240729	155100	189242185	4655	4655	4655	4655	0
177	20240729	155000	189242185	4655	4655	4655	4655	0
178	20240729	154900	189242185	4655	4655	4655	4655	0
179	20240729	154800	189242185	4655	4655	4655	4655	0
180	20240729	154700	189242185	4655	4655	4655	4655	0
181	20240729	154600	189242185	4655	4655	4655	4655	0
182	20240729	154500	189242185	4655	4655	4655	4655	314
183	20240729	154400	189242185	4655	4655	4655	4655	0
184	20240729	154300	189242185	4655	4655	4655	4655	0
185	20240729	154200	189242185	4655	4655	4655	4655	0
186	20240729	154100	189242185	4655	4655	4655	4655	0
187	20240729	154000	189242185	4655	4655	4655	4655	0
188	20240729	153900	189242185	4655	4655	4655	4655	0
189	20240729	153800	189242185	4655	4655	4655	4655	0
190	20240729	153700	189242185	4655	4655	4655	4655	0
191	20240729	153600	189242185	4655	4655	4655	4655	0
192	20240729	153500	189242185	4655	4655	4655	4655	0
193	20240729	153400	189242185	4655	4655	4655	4655	0
194	20240729	153300	189242185	4655	4655	4655	4655	0
195	20240729	153200	189242185	4655	4655	4655	4655	0
196	20240729	153100	189242185	4655	4655	4655	4655	0
197	20240729	153000	189242185	4655	4655	4655	4655	314
198	20240729	152900	187780515	4650	4650	4650	4650	0
199	20240729	152800	187780515	4650	4650	4650	4650	0
200	20240729	152700	187780515	4650	4650	4650	4650	0
201	20240729	152600	187780515	4650	4650	4650	4650	0
202	20240729	152500	187780515	4650	4650	4650	4650	0
203	20240729	152400	187780515	4650	4650	4650	4650	0
204	20240729	152300	187780515	4650	4650	4650	4650	0
205	20240729	152200	187780515	4650	4650	4650	4650	0
206	20240729	152100	187780515	4650	4650	4650	4650	0
207	20240729	152000	187780515	4650	4650	4650	4650	0
208	20240729	151900	187780515	4650	4645	4650	4645	1319
209	20240729	151800	181647635	4640	4640	4640	4640	0
210	20240729	151700	181647635	4640	4640	4640	4640	0
211	20240729	151600	181647635	4640	4640	4640	4635	16031
212	20240729	151500	107343405	4635	4635	4635	4635	0
213	20240729	151400	107343405	4635	4635	4635	4635	0
214	20240729	151300	107343405	4635	4640	4640	4635	1000
215	20240729	151200	102705580	4635	4635	4635	4635	0
216	20240729	151100	102705580	4635	4635	4635	4635	0
217	20240729	151000	102705580	4635	4635	4635	4635	0
218	20240729	150900	102705580	4635	4635	4635	4635	0
219	20240729	150800	102705580	4635	4635	4635	4635	500
220	20240729	150700	100388080	4640	4640	4640	4640	0
221	20240729	150600	100388080	4640	4640	4640	4640	0
222	20240729	150500	100388080	4640	4640	4640	4640	0
223	20240729	150400	100388080	4640	4640	4640	4640	0
224	20240729	150300	100388080	4640	4640	4640	4640	0
225	20240729	150200	100388080	4640	4640	4640	4640	0
226	20240729	150100	100388080	4640	4640	4640	4640	0
227	20240729	150000	100388080	4640	4640	4640	4640	0
228	20240729	145900	100388080	4640	4635	4640	4635	37
229	20240729	145800	100216410	4635	4635	4635	4635	0
230	20240729	145700	100216410	4635	4635	4635	4635	0
231	20240729	145600	100216410	4635	4635	4635	4635	0
232	20240729	145500	100216410	4635	4635	4635	4635	0
233	20240729	145400	100216410	4635	4635	4635	4635	0
234	20240729	145300	100216410	4635	4635	4635	4635	79
235	20240729	145200	99850245	4640	4640	4640	4640	0
236	20240729	145100	99850245	4640	4640	4640	4640	0
237	20240729	145000	99850245	4640	4640	4640	4640	0
238	20240729	144900	99850245	4640	4640	4640	4640	40
239	20240729	144800	99664645	4630	4630	4630	4630	0
240	20240729	144700	99664645	4630	4630	4630	4630	0
241	20240729	144600	99664645	4630	4630	4630	4630	0
242	20240729	144500	99664645	4630	4640	4640	4630	397
243	20240729	144400	97824820	4650	4650	4650	4650	0
244	20240729	144300	97824820	4650	4650	4650	4650	0
245	20240729	144200	97824820	4650	4650	4650	4650	0
246	20240729	144100	97824820	4650	4650	4650	4650	0
247	20240729	144000	97824820	4650	4650	4650	4650	0
248	20240729	143900	97824820	4650	4650	4650	4650	0
249	20240729	143800	97824820	4650	4650	4650	4650	0
250	20240729	143700	97824820	4650	4650	4650	4650	0
251	20240729	143600	97824820	4650	4650	4650	4650	0
252	20240729	143500	97824820	4650	4650	4650	4650	0
253	20240729	143400	97824820	4650	4650	4650	4650	0
254	20240729	143300	97824820	4650	4650	4650	4650	0
255	20240729	143200	97824820	4650	4650	4650	4650	0
256	20240729	143100	97824820	4650	4650	4650	4650	0
257	20240729	143000	97824820	4650	4650	4650	4650	0
258	20240729	142900	97824820	4650	4650	4650	4650	0
259	20240729	142800	97824820	4650	4650	4650	4650	0
260	20240729	142700	97824820	4650	4650	4650	4650	0
261	20240729	142600	97824820	4650	4650	4650	4650	0
262	20240729	142500	97824820	4650	4650	4650	4650	0
263	20240729	142400	97824820	4650	4650	4650	4650	0
264	20240729	142300	97824820	4650	4650	4650	4650	0
265	20240729	142200	97824820	4650	4650	4650	4650	0
266	20240729	142100	97824820	4650	4650	4650	4650	0
267	20240729	142000	97824820	4650	4650	4650	4650	0
268	20240729	141900	97824820	4650	4650	4650	4650	0
269	20240729	141800	97824820	4650	4650	4650	4650	0
270	20240729	141700	97824820	4650	4650	4650	4650	0
271	20240729	141600	97824820	4650	4650	4650	4650	0
272	20240729	141500	97824820	4650	4650	4650	4650	0
273	20240729	141400	97824820	4650	4650	4650	4650	0
274	20240729	141300	97824820	4650	4650	4650	4650	0
275	20240729	141200	97824820	4650	4650	4650	4650	0
276	20240729	141100	97824820	4650	4650	4650	4650	0
277	20240729	141000	97824820	4650	4650	4650	4650	0
278	20240729	140900	97824820	4650	4650	4650	4650	6
279	20240729	140800	97796920	4650	4650	4650	4650	297
280	20240729	140700	96415870	4645	4645	4645	4645	679
281	20240729	140600	93261915	4640	4640	4640	4640	63
282	20240729	140500	92969595	4630	4630	4630	4630	0
283	20240729	140400	92969595	4630	4630	4630	4630	3443
284	20240729	140300	77028505	4630	4630	4630	4630	0
285	20240729	140200	77028505	4630	4630	4630	4630	22
286	20240729	140100	76926645	4625	4625	4625	4625	0
287	20240729	140000	76926645	4625	4625	4625	4625	27
288	20240729	135900	76801770	4625	4625	4625	4625	19
289	20240729	135800	76713895	4625	4625	4625	4625	11
290	20240729	135700	76663020	4625	4625	4630	4625	29
291	20240729	135600	76528890	4625	4625	4625	4625	18
292	20240729	135500	76445640	4625	4625	4625	4625	17
293	20240729	135400	76367015	4625	4625	4625	4625	36
294	20240729	135300	76200515	4625	4625	4625	4625	19
295	20240729	135200	76112640	4625	4625	4625	4625	20
296	20240729	135100	76020140	4630	4625	4630	4625	190
297	20240729	135000	75140505	4625	4630	4630	4625	34
298	20240729	134900	74983165	4625	4630	4630	4625	22
299	20240729	134800	74881410	4625	4625	4625	4625	16
300	20240729	134700	74807410	4625	4625	4625	4625	16
301	20240729	134600	74733410	4625	4625	4625	4625	18
302	20240729	134500	74650160	4625	4625	4625	4625	26
303	20240729	134400	74529910	4625	4630	4630	4625	14
304	20240729	134300	74465145	4625	4625	4630	4625	28
305	20240729	134200	74335605	4630	4625	4630	4625	61
306	20240729	134100	74053300	4625	4630	4630	4625	8
307	20240729	134000	74016295	4625	4625	4625	4625	19
308	20240729	133900	73928420	4625	4625	4625	4625	45
309	20240729	133800	73720295	4625	4625	4625	4625	8
310	20240729	133700	73683295	4625	4625	4625	4625	110
311	20240729	133600	73174545	4625	4630	4630	4625	1334
312	20240729	133500	66998300	4630	4630	4630	4630	5000
313	20240729	133400	43848300	4635	4635	4635	4630	21
314	20240729	133300	43751030	4635	4630	4635	4630	43
315	20240729	133200	43551880	4630	4630	4630	4630	8
316	20240729	133100	43514840	4630	4635	4640	4630	68
317	20240729	133000	43199400	4635	4630	4635	4630	200
318	20240729	132900	42272575	4635	4635	4635	4635	8
319	20240729	132800	42235495	4630	4630	4630	4630	21
320	20240729	132700	42138265	4630	4635	4635	4630	33
321	20240729	132600	41985440	4635	4635	4635	4635	9
322	20240729	132500	41943725	4635	4630	4635	4630	22
323	20240729	132400	41841855	4630	4630	4630	4630	52
324	20240729	132300	41601095	4630	4630	4630	4630	8
325	20240729	132200	41564055	4630	4630	4630	4630	12
326	20240729	132100	41508495	4635	4640	4640	4630	34
327	20240729	132000	41350895	4635	4635	4635	4635	21
328	20240729	131900	41253560	4635	4635	4635	4635	8
329	20240729	131800	41216480	4630	4635	4635	4630	38
330	20240729	131700	41040465	4635	4635	4635	4630	19
331	20240729	131600	40952440	4635	4635	4635	4635	8
332	20240729	131500	40915360	4630	4635	4635	4630	37
333	20240729	131400	40743985	4635	4635	4635	4635	16
334	20240729	131300	40669825	4635	4635	4635	4635	8
335	20240729	131200	40632745	4630	4635	4635	4630	41
336	20240729	131100	40442825	4630	4630	4630	4630	33
337	20240729	131000	40290035	4630	4630	4630	4630	8
338	20240729	130900	40252995	4635	4630	4635	4630	28
339	20240729	130800	40123280	4635	4630	4635	4630	13
340	20240729	130700	40063080	4630	4630	4630	4630	10
341	20240729	130600	40016780	4625	4630	4630	4625	44
342	20240729	130500	39813240	4630	4630	4630	4630	21
343	20240729	130400	39716010	4630	4625	4630	4625	47
344	20240729	130300	39498535	4625	4625	4625	4625	7
345	20240729	130200	39466160	4625	4625	4625	4625	20
346	20240729	130100	39373660	4625	4625	4625	4625	46
347	20240729	130000	39160910	4625	4625	4625	4625	0
348	20240729	125900	39160910	4625	4625	4625	4625	17
349	20240729	125800	39082285	4625	4625	4625	4625	35
350	20240729	125700	38920410	4625	4625	4625	4625	8
351	20240729	125600	38883410	4625	4625	4625	4625	20
352	20240729	125500	38790910	4625	4625	4625	4625	35
353	20240729	125400	38629035	4625	4625	4625	4625	8
354	20240729	125300	38592035	4625	4625	4625	4625	11
355	20240729	125200	38541160	4625	4625	4625	4625	51
356	20240729	125100	38305285	4625	4625	4625	4625	34
357	20240729	125000	38148035	4625	4625	4625	4625	15
358	20240729	124900	38078660	4625	4635	4635	4625	10
359	20240729	124800	38032400	4640	4635	4640	4635	28
360	20240729	124700	37902575	4630	4620	4630	4620	41
361	20240729	124600	37712960	4620	4620	4620	4620	29
362	20240729	124500	37578980	4625	4620	4625	4620	8
363	20240729	124400	37542015	4615	4615	4615	4615	0
364	20240729	124300	37542015	4615	4610	4615	4610	49
365	20240729	124200	37316000	4615	4610	4615	4610	21
366	20240729	124100	37219160	4615	4615	4615	4615	0
367	20240729	124000	37219160	4615	4625	4625	4615	1112
368	20240729	123900	32083070	4625	4625	4625	4625	11
369	20240729	123800	32032195	4625	4630	4630	4625	15
370	20240729	123700	31962800	4625	4625	4625	4625	28
371	20240729	123600	31833300	4625	4625	4625	4625	29
372	20240729	123500	31699175	4625	4625	4625	4625	5
373	20240729	123400	31676050	4635	4630	4635	4625	29
374	20240729	123300	31541810	4630	4630	4630	4625	23
375	20240729	123200	31435420	4630	4625	4630	4625	14
376	20240729	123100	31370640	4625	4625	4625	4625	19
377	20240729	123000	31282765	4625	4625	4625	4625	18
378	20240729	122900	31199515	4625	4625	4625	4625	18
379	20240729	122800	31116265	4625	4625	4625	4625	30
380	20240729	122700	30977515	4625	4625	4625	4625	19
381	20240729	122600	30889640	4625	4625	4625	4625	17
382	20240729	122500	30811015	4625	4625	4625	4625	31
383	20240729	122400	30667640	4630	4630	4630	4630	3
384	20240729	122300	30653750	4630	4625	4630	4625	18
385	20240729	122200	30570460	4625	4630	4630	4625	20
386	20240729	122100	30477945	4625	4625	4625	4625	19
387	20240729	122000	30390070	4625	4625	4625	4625	18
388	20240729	121900	30306820	4625	4625	4625	4625	44
389	20240729	121800	30103320	4625	4625	4625	4625	10
390	20240729	121700	30057070	4625	4625	4625	4625	3
391	20240729	121600	30043195	4635	4630	4635	4630	142
392	20240729	121500	29385080	4625	4620	4625	4620	32
393	20240729	121400	29237170	4620	4620	4620	4620	25
394	20240729	121300	29121670	4620	4620	4620	4620	14
395	20240729	121200	29056990	4625	4620	4625	4620	10
396	20240729	121100	29010780	4620	4620	4620	4620	14
397	20240729	121000	28946100	4620	4620	4620	4620	39
398	20240729	120900	28765920	4620	4620	4620	4620	8
399	20240729	120800	28728960	4620	4620	4620	4620	29
400	20240729	120700	28594980	4620	4620	4620	4620	18
401	20240729	120600	28511820	4620	4620	4620	4620	8
402	20240729	120500	28474860	4620	4620	4620	4620	51
403	20240729	120400	28239240	4620	4625	4625	4620	652
404	20240729	120300	25226945	4625	4620	4625	4620	16
405	20240729	120200	25152985	4620	4620	4620	4620	25
406	20240729	120100	25037485	4620	4620	4620	4620	20
407	20240729	120000	24945085	4620	4620	4620	4620	7
408	20240729	115900	24912745	4620	4620	4620	4620	39
409	20240729	115800	24732565	4620	4625	4625	4620	16
410	20240729	115700	24658620	4625	4625	4625	4625	7
411	20240729	115600	24626245	4625	4625	4625	4625	26
412	20240729	115500	24505995	4625	4625	4625	4625	13
413	20240729	115400	24445870	4625	4625	4625	4625	36
414	20240729	115300	24279370	4625	4625	4625	4625	24
415	20240729	115200	24168370	4625	4620	4625	4620	36
416	20240729	115100	24001960	4620	4620	4620	4620	8
417	20240729	115000	23965000	4620	4630	4630	4620	33
418	20240729	114900	23812445	4630	4630	4630	4630	0
419	20240729	114800	23812445	4630	4625	4630	4625	14
420	20240729	114700	23747680	4625	4630	4630	4625	22
421	20240729	114600	23645915	4625	4630	4630	4625	20
422	20240729	114500	23553410	4625	4625	4630	4625	18
423	20240729	114400	23470155	4625	4625	4625	4625	35
424	20240729	114300	23308280	4625	4625	4625	4625	19
425	20240729	114200	23220405	4630	4630	4630	4630	14
426	20240729	114100	23155585	4625	4625	4625	4625	17
427	20240729	114000	23076960	4635	4625	4635	4625	22
428	20240729	113900	22975145	4630	4630	4630	4625	39
429	20240729	113800	22794760	4625	4630	4630	4625	27
430	20240729	113700	22669865	4625	4625	4625	4625	16
431	20240729	113600	22595865	4625	4625	4625	4625	8
432	20240729	113500	22558865	4625	4625	4625	4625	46
433	20240729	113400	22346115	4630	4630	4630	4630	9
434	20240729	113300	22304445	4630	4630	4630	4630	8
435	20240729	113200	22267405	4630	4625	4630	4625	21
436	20240729	113100	22170265	4625	4625	4625	4625	8
437	20240729	113000	22133265	4625	4625	4625	4625	17
438	20240729	112900	22054640	4625	4625	4625	4625	58
439	20240729	112800	21786390	4635	4635	4635	4635	0
440	20240729	112700	21786390	4635	4635	4640	4635	16
441	20240729	112600	21712210	4635	4635	4640	4635	34
442	20240729	112500	21554610	4635	4635	4635	4635	8
443	20240729	112400	21517530	4635	4635	4635	4635	19
444	20240729	112300	21429465	4625	4625	4630	4625	31
445	20240729	112200	21286065	4625	4625	4625	4625	8
446	20240729	112100	21249065	4625	4625	4625	4625	17
447	20240729	112000	21170440	4625	4625	4625	4625	442
448	20240729	111900	19126190	4625	4625	4625	4625	0
449	20240729	111800	19126190	4625	4625	4625	4625	21
450	20240729	111700	19029065	4625	4630	4630	4625	33
451	20240729	111600	18876365	4630	4635	4635	4630	13
452	20240729	111500	18816150	4630	4630	4635	4630	23
453	20240729	111400	18709645	4630	4630	4630	4630	13
454	20240729	111300	18649455	4630	4630	4630	4630	23
455	20240729	111200	18542965	4630	4630	4630	4630	30
456	20240729	111100	18404065	4630	4625	4630	4625	35
457	20240729	111000	18242070	4625	4625	4625	4625	18
458	20240729	110900	18158820	4625	4625	4625	4625	21
459	20240729	110800	18061695	4630	4630	4630	4630	9
460	20240729	110700	18020025	4630	4630	4630	4630	8
461	20240729	110600	17982985	4630	4625	4630	4625	49
462	20240729	110500	17756315	4625	4625	4625	4625	19
463	20240729	110400	17668440	4625	4625	4625	4625	9
464	20240729	110300	17626815	4625	4625	4625	4625	21
465	20240729	110200	17529690	4625	4630	4630	4625	16
466	20240729	110100	17455670	4630	4630	4630	4630	9
467	20240729	110000	17414000	4630	4625	4630	4625	24
468	20240729	105900	17302995	4625	4625	4625	4625	21
469	20240729	105800	17205870	4625	4625	4625	4625	23
470	20240729	105700	17099495	4625	4630	4630	4625	18
471	20240729	105600	17016190	4630	4630	4630	4630	6
472	20240729	105500	16988410	4625	4625	4630	4625	17
473	20240729	105400	16909780	4630	4625	4630	4625	52
474	20240729	105300	16669270	4625	4625	4625	4625	7
475	20240729	105200	16636895	4625	4625	4625	4625	18
476	20240729	105100	16553645	4625	4625	4630	4625	44
477	20240729	105000	16350125	4630	4630	4630	4630	118
478	20240729	104900	15803785	4630	4630	4630	4630	20
479	20240729	104800	15711185	4630	4625	4630	4625	22
480	20240729	104700	15609430	4630	4630	4630	4625	12
481	20240729	104600	15553910	4625	4625	4625	4625	17
482	20240729	104500	15475285	4630	4630	4630	4625	56
483	20240729	104400	15216245	4625	4625	4625	4625	16
484	20240729	104300	15142245	4625	4625	4625	4625	8
485	20240729	104200	15105245	4625	4625	4625	4625	30
486	20240729	104100	14966495	4625	4625	4630	4625	27
487	20240729	104000	14841615	4630	4630	4630	4630	16
488	20240729	103900	14767535	4625	4630	4630	4625	26
489	20240729	103800	14647280	4625	4625	4625	4625	16
490	20240729	103700	14573280	4625	4630	4630	4625	14
491	20240729	103600	14508500	4625	4625	4625	4625	49
492	20240729	103500	14281875	4630	4630	4630	4630	4
493	20240729	103400	14263355	4625	4625	4625	4625	0
494	20240729	103300	14263355	4625	4625	4625	4625	48
495	20240729	103200	14041355	4630	4630	4630	4625	17
496	20240729	103100	13962685	4635	4630	4635	4630	8
497	20240729	103000	13925640	4630	4630	4630	4630	28
498	20240729	102900	13796000	4630	4630	4630	4630	20
499	20240729	102800	13703400	4630	4630	4630	4630	5
500	20240729	102700	13680250	4630	4630	4630	4630	43
501	20240729	102600	13481160	4630	4630	4630	4630	25
502	20240729	102500	13365410	4635	4635	4635	4635	3
503	20240729	102400	13351505	4630	4630	4630	4630	41
504	20240729	102300	13161675	4630	4630	4630	4630	16
505	20240729	102200	13087595	4630	4630	4630	4630	18
506	20240729	102100	13004255	4630	4635	4635	4630	21
507	20240729	102000	12906995	4635	4630	4635	4630	10
508	20240729	101900	12860685	4630	4630	4630	4630	39
509	20240729	101800	12680115	4635	4635	4635	4635	9
510	20240729	101700	12638400	4630	4630	4630	4630	17
511	20240729	101600	12559690	4630	4630	4630	4630	41
512	20240729	101500	12369860	4630	4630	4630	4630	8
513	20240729	101400	12332820	4630	4630	4630	4625	414
514	20240729	101300	10416055	4625	4630	4635	4625	283
515	20240729	101200	9105620	4630	4630	4630	4630	7
516	20240729	101100	9073210	4630	4630	4630	4630	19
517	20240729	101000	8985240	4630	4635	4635	4630	162
518	20240729	100900	8235035	4630	4630	4630	4630	23
519	20240729	100800	8128545	4630	4630	4630	4630	10
520	20240729	100700	8082245	4630	4630	4630	4630	47
521	20240729	100600	7864635	4635	4635	4635	4635	94
522	20240729	100500	7428945	4630	4630	4630	4630	7
523	20240729	100400	7396535	4635	4630	4635	4630	30
524	20240729	100300	7257615	4635	4630	4635	4630	13
525	20240729	100200	7197405	4630	4630	4630	4630	0
526	20240729	100100	7197405	4630	4630	4635	4630	34
527	20240729	100000	7039980	4635	4630	4635	4630	8
528	20240729	095900	7002935	4635	4635	4635	4635	0
529	20240729	095800	7002935	4635	4630	4635	4630	43
530	20240729	095700	6803805	4630	4630	4630	4630	8
531	20240729	095600	6766765	4635	4635	4635	4635	0
532	20240729	095500	6766765	4635	4630	4635	4630	12
533	20240729	095400	6711190	4645	4645	4645	4645	0
534	20240729	095300	6711190	4645	4645	4645	4645	0
535	20240729	095200	6711190	4645	4645	4645	4645	13
536	20240729	095100	6650805	4645	4645	4645	4645	8
537	20240729	095000	6613645	4650	4650	4650	4650	13
538	20240729	094900	6553195	4645	4650	4650	4645	94
539	20240729	094800	6116255	4645	4645	4645	4645	29
540	20240729	094700	5981550	4640	4640	4640	4640	14
541	20240729	094600	5916590	4630	4635	4635	4630	31
542	20240729	094500	5772955	4640	4640	4640	4640	8
543	20240729	094400	5735835	4640	4640	4640	4640	11
544	20240729	094300	5684795	4630	4630	4630	4630	13
545	20240729	094200	5624605	4635	4630	4635	4630	23
546	20240729	094100	5518050	4630	4630	4630	4630	12
547	20240729	094000	5462490	4630	4630	4630	4630	44
548	20240729	093900	5258770	4635	4635	4635	4635	0
549	20240729	093800	5258770	4635	4635	4635	4635	13
550	20240729	093700	5198515	4635	4640	4640	4635	25
551	20240729	093600	5082635	4635	4635	4635	4635	18
552	20240729	093500	4999205	4640	4640	4640	4640	0
553	20240729	093400	4999205	4640	4645	4645	4640	45
554	20240729	093300	4790205	4640	4640	4640	4640	11
555	20240729	093200	4739165	4640	4640	4640	4640	11
556	20240729	093100	4688125	4640	4645	4645	4640	52
557	20240729	093000	4446635	4640	4640	4640	4640	10
558	20240729	092900	4400235	4640	4635	4645	4635	76
559	20240729	092800	4047490	4630	4630	4630	4630	29
560	20240729	092700	3913220	4630	4630	4630	4630	0
561	20240729	092600	3913220	4630	4630	4630	4630	34
562	20240729	092500	3755800	4645	4645	4645	4645	0
563	20240729	092400	3755800	4645	4640	4645	4640	297
564	20240729	092300	2377430	4635	4630	4635	4630	42
565	20240729	092200	2182910	4630	4630	4630	4630	7
566	20240729	092100	2150500	4635	4635	4635	4635	0
567	20240729	092000	2150500	4635	4630	4635	4630	15
568	20240729	091900	2081005	4630	4630	4630	4630	0
569	20240729	091800	2081005	4630	4630	4630	4630	100
570	20240729	091700	1618005	4630	4630	4630	4630	29
571	20240729	091600	1483735	4635	4635	4635	4635	7
572	20240729	091500	1451290	4640	4640	4640	4640	8
573	20240729	091400	1414170	4640	4630	4640	4630	41
574	20240729	091300	1224220	4640	4640	4640	4640	24
575	20240729	091200	1112860	4640	4640	4640	4640	13
576	20240729	091100	1052540	4640	4630	4640	4630	43
577	20240729	091000	853360	4640	4640	4640	4635	92
578	20240729	090900	426520	4640	4635	4640	4635	27
579	20240729	090800	301290	4635	4640	4640	4635	15
580	20240729	090700	231760	4660	4660	4660	4660	0
581	20240729	090600	231760	4660	4660	4660	4660	0
582	20240729	090500	231760	4660	4660	4660	4660	0
583	20240729	090400	231760	4660	4660	4660	4660	0
584	20240729	090300	231760	4660	4660	4660	4660	0
585	20240729	090200	231760	4660	4660	4660	4660	0
586	20240729	090100	231760	4660	4660	4660	4660	0
587	20240729	090000	231760	4660	4620	4660	4620	50