KissMeData/000430/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183100	439082690	5080	5080	5080	5080	2386
3	20240723	183000	439082690	5080	5080	5080	5080	0
4	20240723	182900	439082690	5080	5080	5080	5080	0
5	20240723	182800	439082690	5080	5080	5080	5080	0
6	20240723	182700	439082690	5080	5080	5080	5080	0
7	20240723	182600	439082690	5080	5080	5080	5080	0
8	20240723	182500	439082690	5080	5080	5080	5080	0
9	20240723	182400	439082690	5080	5080	5080	5080	0
10	20240723	182300	439082690	5080	5080	5080	5080	0
11	20240723	182200	439082690	5080	5080	5080	5080	0
12	20240723	182100	439082690	5080	5080	5080	5080	0
13	20240723	182000	439082690	5080	5080	5080	5080	0
14	20240723	181900	439082690	5080	5080	5080	5080	0
15	20240723	181800	439082690	5080	5080	5080	5080	0
16	20240723	181700	439082690	5080	5080	5080	5080	0
17	20240723	181600	439082690	5080	5080	5080	5080	0
18	20240723	181500	439082690	5080	5080	5080	5080	0
19	20240723	181400	439082690	5080	5080	5080	5080	0
20	20240723	181300	439082690	5080	5080	5080	5080	0
21	20240723	181200	439082690	5080	5080	5080	5080	0
22	20240723	181100	439082690	5080	5080	5080	5080	0
23	20240723	181000	439082690	5080	5080	5080	5080	0
24	20240723	180900	439082690	5080	5080	5080	5080	0
25	20240723	180800	439082690	5080	5080	5080	5080	0
26	20240723	180700	439082690	5080	5080	5080	5080	0
27	20240723	180600	439082690	5080	5080	5080	5080	0
28	20240723	180500	439082690	5080	5080	5080	5080	0
29	20240723	180400	439082690	5080	5080	5080	5080	0
30	20240723	180300	439082690	5080	5080	5080	5080	0
31	20240723	180200	439082690	5080	5080	5080	5080	0
32	20240723	180100	439082690	5080	5080	5080	5080	2386
33	20240723	180000	439082690	5080	5080	5080	5080	0
34	20240723	175900	439082690	5080	5080	5080	5080	0
35	20240723	175800	439082690	5080	5080	5080	5080	0
36	20240723	175700	439082690	5080	5080	5080	5080	0
37	20240723	175600	439082690	5080	5080	5080	5080	0
38	20240723	175500	439082690	5080	5080	5080	5080	0
39	20240723	175400	439082690	5080	5080	5080	5080	0
40	20240723	175300	439082690	5080	5080	5080	5080	0
41	20240723	175200	439082690	5080	5080	5080	5080	0
42	20240723	175100	439082690	5080	5080	5080	5080	0
43	20240723	175000	439082690	5080	5080	5080	5080	0
44	20240723	174900	439082690	5080	5080	5080	5080	0
45	20240723	174800	439082690	5080	5080	5080	5080	0
46	20240723	174700	439082690	5080	5080	5080	5080	0
47	20240723	174600	439082690	5080	5080	5080	5080	0
48	20240723	174500	439082690	5080	5080	5080	5080	0
49	20240723	174400	439082690	5080	5080	5080	5080	0
50	20240723	174300	439082690	5080	5080	5080	5080	0
51	20240723	174200	439082690	5080	5080	5080	5080	0
52	20240723	174100	439082690	5080	5080	5080	5080	0
53	20240723	174000	439082690	5080	5080	5080	5080	0
54	20240723	173900	439082690	5080	5080	5080	5080	0
55	20240723	173800	439082690	5080	5080	5080	5080	0
56	20240723	173700	439082690	5080	5080	5080	5080	0
57	20240723	173600	439082690	5080	5080	5080	5080	0
58	20240723	173500	439082690	5080	5080	5080	5080	0
59	20240723	173400	439082690	5080	5080	5080	5080	0
60	20240723	173300	439082690	5080	5080	5080	5080	0
61	20240723	173200	439082690	5080	5080	5080	5080	0
62	20240723	173100	439082690	5080	5080	5080	5080	2386
63	20240723	173000	439082690	5080	5080	5080	5080	0
64	20240723	172900	439082690	5080	5080	5080	5080	0
65	20240723	172800	439082690	5080	5080	5080	5080	0
66	20240723	172700	439082690	5080	5080	5080	5080	0
67	20240723	172600	439082690	5080	5080	5080	5080	0
68	20240723	172500	439082690	5080	5080	5080	5080	0
69	20240723	172400	439082690	5080	5080	5080	5080	0
70	20240723	172300	439082690	5080	5080	5080	5080	0
71	20240723	172200	439082690	5080	5080	5080	5080	0
72	20240723	172100	439082690	5080	5080	5080	5080	0
73	20240723	172000	439082690	5080	5080	5080	5080	0
74	20240723	171900	439082690	5080	5080	5080	5080	0
75	20240723	171800	439082690	5080	5080	5080	5080	0
76	20240723	171700	439082690	5080	5080	5080	5080	0
77	20240723	171600	439082690	5080	5080	5080	5080	0
78	20240723	171500	439082690	5080	5080	5080	5080	0
79	20240723	171400	439082690	5080	5080	5080	5080	0
80	20240723	171300	439082690	5080	5080	5080	5080	0
81	20240723	171200	439082690	5080	5080	5080	5080	0
82	20240723	171100	439082690	5080	5080	5080	5080	0
83	20240723	171000	439082690	5080	5080	5080	5080	0
84	20240723	170900	439082690	5080	5080	5080	5080	0
85	20240723	170800	439082690	5080	5080	5080	5080	0
86	20240723	170700	439082690	5080	5080	5080	5080	0
87	20240723	170600	439082690	5080	5080	5080	5080	0
88	20240723	170500	439082690	5080	5080	5080	5080	0
89	20240723	170400	439082690	5080	5080	5080	5080	0
90	20240723	170300	439082690	5080	5080	5080	5080	0
91	20240723	170200	439082690	5080	5080	5080	5080	0
92	20240723	170100	439082690	5080	5080	5080	5080	2386
93	20240723	170000	439082690	5080	5080	5080	5080	0
94	20240723	165900	439082690	5080	5080	5080	5080	0
95	20240723	165800	439082690	5080	5080	5080	5080	0
96	20240723	165700	439082690	5080	5080	5080	5080	0
97	20240723	165600	439082690	5080	5080	5080	5080	0
98	20240723	165500	439082690	5080	5080	5080	5080	0
99	20240723	165400	439082690	5080	5080	5080	5080	0
100	20240723	165300	439082690	5080	5080	5080	5080	0
101	20240723	165200	439082690	5080	5080	5080	5080	0
102	20240723	165100	439082690	5080	5080	5080	5080	0
103	20240723	165000	439082690	5080	5080	5080	5080	0
104	20240723	164900	439082690	5080	5080	5080	5080	0
105	20240723	164800	439082690	5080	5080	5080	5080	0
106	20240723	164700	439082690	5080	5080	5080	5080	0
107	20240723	164600	439082690	5080	5080	5080	5080	0
108	20240723	164500	439082690	5080	5080	5080	5080	0
109	20240723	164400	439082690	5080	5080	5080	5080	0
110	20240723	164300	439082690	5080	5080	5080	5080	0
111	20240723	164200	439082690	5080	5080	5080	5080	0
112	20240723	164100	439082690	5080	5080	5080	5080	0
113	20240723	164000	439082690	5080	5080	5080	5080	0
114	20240723	163900	439082690	5080	5080	5080	5080	0
115	20240723	163800	439082690	5080	5080	5080	5080	0
116	20240723	163700	439082690	5080	5080	5080	5080	0
117	20240723	163600	439082690	5080	5080	5080	5080	0
118	20240723	163500	439082690	5080	5080	5080	5080	0
119	20240723	163400	439082690	5080	5080	5080	5080	0
120	20240723	163300	439082690	5080	5080	5080	5080	0
121	20240723	163200	439082690	5080	5080	5080	5080	0
122	20240723	163100	439082690	5080	5080	5080	5080	2386
123	20240723	163000	439082690	5080	5080	5080	5080	0
124	20240723	162900	439082690	5080	5080	5080	5080	0
125	20240723	162800	439082690	5080	5080	5080	5080	0
126	20240723	162700	439082690	5080	5080	5080	5080	0
127	20240723	162600	439082690	5080	5080	5080	5080	0
128	20240723	162500	439082690	5080	5080	5080	5080	0
129	20240723	162400	439082690	5080	5080	5080	5080	0
130	20240723	162300	439082690	5080	5080	5080	5080	0
131	20240723	162200	439082690	5080	5080	5080	5080	0
132	20240723	162100	439082690	5080	5080	5080	5080	0
133	20240723	162000	439082690	5080	5080	5080	5080	0
134	20240723	161900	439082690	5080	5080	5080	5080	0
135	20240723	161800	439082690	5080	5080	5080	5080	0
136	20240723	161700	439082690	5080	5080	5080	5080	0
137	20240723	161600	439082690	5080	5080	5080	5080	0
138	20240723	161500	439082690	5080	5080	5080	5080	0
139	20240723	161400	439082690	5080	5080	5080	5080	0
140	20240723	161300	439082690	5080	5080	5080	5080	0
141	20240723	161200	439082690	5080	5080	5080	5080	0
142	20240723	161100	439082690	5080	5080	5080	5080	0
143	20240723	161000	439082690	5080	5080	5080	5080	0
144	20240723	160900	439082690	5080	5080	5080	5080	0
145	20240723	160800	439082690	5080	5080	5080	5080	0
146	20240723	160700	439082690	5080	5080	5080	5080	0
147	20240723	160600	439082690	5080	5080	5080	5080	0
148	20240723	160500	439082690	5080	5080	5080	5080	0
149	20240723	160400	439082690	5080	5080	5080	5080	0
150	20240723	160300	439082690	5080	5080	5080	5080	0
151	20240723	160200	439082690	5080	5080	5080	5080	0
152	20240723	160100	439082690	5080	5080	5080	5080	2386
153	20240723	160000	439082690	5080	5080	5080	5080	0
154	20240723	155900	439082690	5080	5080	5080	5080	0
155	20240723	155800	439082690	5080	5080	5080	5080	0
156	20240723	155700	439082690	5080	5080	5080	5080	0
157	20240723	155600	439082690	5080	5080	5080	5080	0
158	20240723	155500	439082690	5080	5080	5080	5080	0
159	20240723	155400	439082690	5080	5080	5080	5080	0
160	20240723	155300	439082690	5080	5080	5080	5080	0
161	20240723	155200	439082690	5080	5080	5080	5080	0
162	20240723	155100	439082690	5080	5080	5080	5080	0
163	20240723	155000	439082690	5080	5080	5080	5080	0
164	20240723	154900	439082690	5080	5080	5080	5080	0
165	20240723	154800	439082690	5080	5080	5080	5080	0
166	20240723	154700	439082690	5080	5080	5080	5080	0
167	20240723	154600	439082690	5080	5080	5080	5080	0
168	20240723	154500	439082690	5080	5080	5080	5080	0
169	20240723	154400	439082690	5080	5080	5080	5080	0
170	20240723	154300	439082690	5080	5080	5080	5080	0
171	20240723	154200	439082690	5080	5080	5080	5080	0
172	20240723	154100	439082690	5080	5080	5080	5080	0
173	20240723	154000	439082690	5080	5080	5080	5080	0
174	20240723	153900	439082690	5080	5080	5080	5080	0
175	20240723	153800	439082690	5080	5080	5080	5080	0
176	20240723	153700	439082690	5080	5080	5080	5080	0
177	20240723	153600	439082690	5080	5080	5080	5080	0
178	20240723	153500	439082690	5080	5080	5080	5080	0
179	20240723	153400	439082690	5080	5080	5080	5080	0
180	20240723	153300	439082690	5080	5080	5080	5080	0
181	20240723	153200	439082690	5080	5080	5080	5080	0
182	20240723	153100	439082690	5080	5080	5080	5080	2386
183	20240723	153000	439082690	5080	5080	5080	5080	2386
184	20240723	152900	426961810	5090	5090	5090	5090	0
185	20240723	152800	426961810	5090	5090	5090	5090	0
186	20240723	152700	426961810	5090	5090	5090	5090	0
187	20240723	152600	426961810	5090	5090	5090	5090	0
188	20240723	152500	426961810	5090	5090	5090	5090	0
189	20240723	152400	426961810	5090	5090	5090	5090	0
190	20240723	152300	426961810	5090	5090	5090	5090	0
191	20240723	152200	426961810	5090	5090	5090	5090	0
192	20240723	152100	426961810	5090	5090	5090	5090	0
193	20240723	152000	426961810	5090	5090	5090	5090	0
194	20240723	151900	426961810	5090	5090	5090	5040	2572
195	20240723	151800	413968870	5060	5110	5110	5050	2235
196	20240723	151700	402642350	5110	5090	5110	5090	149
197	20240723	151600	401882480	5100	5080	5100	5080	31
198	20240723	151500	401724410	5080	5090	5090	5080	195
199	20240723	151400	400732310	5090	5100	5100	5090	202
200	20240723	151300	399702130	5110	5090	5110	5090	121
201	20240723	151200	399085050	5090	5090	5090	5090	3
202	20240723	151100	399069780	5090	5090	5090	5090	2
203	20240723	151000	399059600	5090	5090	5100	5090	163
204	20240723	150900	398228330	5090	5090	5090	5090	3
205	20240723	150800	398213060	5090	5080	5100	5080	6
206	20240723	150700	398182520	5080	5080	5080	5080	3
207	20240723	150600	398167280	5080	5080	5080	5080	8
208	20240723	150500	398126640	5080	5100	5100	5080	138
209	20240723	150400	397424220	5090	5090	5090	5090	3
210	20240723	150300	397408950	5090	5090	5090	5080	313
211	20240723	150200	395815800	5090	5080	5090	5080	3
212	20240723	150100	395800540	5080	5100	5100	5080	34
213	20240723	150000	395627710	5100	5080	5100	5080	206
214	20240723	145900	394579160	5100	5080	5100	5080	15
215	20240723	145800	394502710	5100	5100	5100	5080	9
216	20240723	145700	394456840	5080	5090	5100	5070	51
217	20240723	145600	394197280	5060	5080	5080	5050	1189
218	20240723	145500	388173770	5090	5080	5090	5080	5
219	20240723	145400	388148330	5080	5090	5090	5080	1188
220	20240723	145300	382102020	5090	5100	5100	5090	11
221	20240723	145200	382045930	5100	5100	5110	5100	14
222	20240723	145100	381974420	5100	5100	5110	5090	215
223	20240723	145000	380876310	5090	5100	5110	5090	3
224	20240723	144900	380861010	5100	5100	5100	5090	2040
225	20240723	144800	370459480	5110	5120	5120	5110	204
226	20240723	144700	369416020	5110	5120	5120	5110	205
227	20240723	144600	368366450	5110	5110	5120	5110	704
228	20240723	144500	364769000	5110	5110	5120	5110	62
229	20240723	144400	364452170	5120	5120	5120	5110	18
230	20240723	144300	364360030	5110	5130	5130	5110	26
231	20240723	144200	364226890	5130	5130	5130	5110	5
232	20240723	144100	364201260	5130	5110	5130	5110	52
233	20240723	144000	363935520	5110	5110	5110	5110	101
234	20240723	143900	363419410	5110	5110	5110	5110	20
235	20240723	143800	363317210	5110	5100	5110	5100	327
236	20240723	143700	361649500	5110	5110	5110	5100	3
237	20240723	143600	361634180	5110	5110	5110	5110	301
238	20240723	143500	360096070	5100	5110	5110	5100	201
239	20240723	143400	359070960	5110	5120	5120	5110	355
240	20240723	143300	357256710	5130	5130	5130	5130	1
241	20240723	143200	357251580	5130	5130	5130	5130	0
242	20240723	143100	357251580	5130	5130	5130	5130	0
243	20240723	143000	357251580	5130	5130	5130	5130	0
244	20240723	142900	357251580	5130	5140	5140	5130	21
245	20240723	142800	357143740	5140	5120	5140	5110	776
246	20240723	142700	353173560	5130	5130	5130	5130	267
247	20240723	142600	351803850	5140	5140	5150	5140	517
248	20240723	142500	349144500	5100	5130	5140	5100	67
249	20240723	142400	348802590	5130	5120	5130	5120	221
250	20240723	142300	347670980	5120	5120	5120	5120	183
251	20240723	142200	346734020	5120	5120	5120	5120	6
252	20240723	142100	346703300	5120	5120	5120	5120	7
253	20240723	142000	346667460	5120	5120	5120	5120	0
254	20240723	141900	346667460	5120	5100	5120	5100	705
255	20240723	141800	343069170	5090	5080	5090	5080	5586
256	20240723	141700	314682750	5080	5080	5080	5080	0
257	20240723	141600	314682750	5080	5080	5080	5080	14
258	20240723	141500	314611630	5080	5080	5080	5080	0
259	20240723	141400	314611630	5080	5080	5080	5080	0
260	20240723	141300	314611630	5080	5070	5080	5070	2792
261	20240723	141200	300456180	5060	5060	5060	5060	0
262	20240723	141100	300456180	5060	5060	5060	5060	38
263	20240723	141000	300263900	5070	5070	5070	5070	0
264	20240723	140900	300263900	5070	5070	5070	5070	0
265	20240723	140800	300263900	5070	5070	5070	5070	0
266	20240723	140700	300263900	5070	5070	5070	5070	0
267	20240723	140600	300263900	5070	5060	5070	5050	2505
268	20240723	140500	287588640	5060	5060	5060	5060	523
269	20240723	140400	284942260	5070	5070	5070	5070	1
270	20240723	140300	284937190	5060	5060	5060	5060	0
271	20240723	140200	284937190	5060	5060	5060	5060	0
272	20240723	140100	284937190	5060	5060	5060	5060	1
273	20240723	140000	284932130	5060	5060	5060	5060	33
274	20240723	135900	284765150	5060	5060	5060	5060	0
275	20240723	135800	284765150	5060	5060	5060	5060	34
276	20240723	135700	284593110	5060	5060	5060	5060	0
277	20240723	135600	284593110	5060	5060	5060	5060	0
278	20240723	135500	284593110	5060	5060	5060	5060	15
279	20240723	135400	284517210	5060	5060	5060	5060	0
280	20240723	135300	284517210	5060	5060	5060	5060	0
281	20240723	135200	284517210	5060	5060	5060	5060	0
282	20240723	135100	284517210	5060	5060	5060	5060	0
283	20240723	135000	284517210	5060	5060	5060	5060	0
284	20240723	134900	284517210	5060	5060	5060	5060	100
285	20240723	134800	284011210	5060	5060	5060	5060	861
286	20240723	134700	279654550	5060	5060	5060	5060	10
287	20240723	134600	279603950	5070	5070	5070	5070	0
288	20240723	134500	279603950	5070	5070	5070	5070	0
289	20240723	134400	279603950	5070	5070	5070	5070	0
290	20240723	134300	279603950	5070	5070	5070	5070	0
291	20240723	134200	279603950	5070	5070	5070	5070	10
292	20240723	134100	279553250	5070	5070	5070	5070	0
293	20240723	134000	279553250	5070	5070	5070	5070	0
294	20240723	133900	279553250	5070	5060	5070	5060	410
295	20240723	133800	277474650	5070	5070	5070	5070	0
296	20240723	133700	277474650	5070	5070	5070	5070	0
297	20240723	133600	277474650	5070	5070	5070	5070	340
298	20240723	133500	275750850	5070	5070	5070	5070	738
299	20240723	133400	272009190	5080	5080	5080	5080	0
300	20240723	133300	272009190	5080	5080	5080	5080	0
301	20240723	133200	272009190	5080	5080	5080	5080	0
302	20240723	133100	272009190	5080	5080	5080	5080	0
303	20240723	133000	272009190	5080	5080	5080	5080	88
304	20240723	132900	271562150	5080	5080	5080	5080	0
305	20240723	132800	271562150	5080	5080	5080	5080	0
306	20240723	132700	271562150	5080	5080	5080	5080	1
307	20240723	132600	271557070	5080	5080	5080	5080	0
308	20240723	132500	271557070	5080	5080	5080	5080	0
309	20240723	132400	271557070	5080	5080	5080	5080	55
310	20240723	132300	271277670	5090	5090	5090	5090	0
311	20240723	132200	271277670	5090	5080	5090	5080	191
312	20240723	132100	270307370	5080	5080	5080	5080	0
313	20240723	132000	270307370	5080	5080	5080	5080	11
314	20240723	131900	270251490	5090	5090	5090	5090	0
315	20240723	131800	270251490	5090	5090	5090	5090	0
316	20240723	131700	270251490	5090	5090	5090	5090	0
317	20240723	131600	270251490	5090	5090	5090	5090	86
318	20240723	131500	269813750	5090	5090	5090	5090	0
319	20240723	131400	269813750	5090	5090	5090	5090	2
320	20240723	131300	269803570	5080	5080	5090	5080	1695
321	20240723	131200	261192950	5080	5080	5080	5080	0
322	20240723	131100	261192950	5080	5080	5080	5080	0
323	20240723	131000	261192950	5080	5080	5080	5080	7
324	20240723	130900	261157390	5080	5080	5080	5080	200
325	20240723	130800	260141390	5090	5080	5090	5080	703
326	20240723	130700	256570120	5070	5070	5070	5070	0
327	20240723	130600	256570120	5070	5070	5070	5070	600
328	20240723	130500	253528120	5080	5070	5080	5070	1611
329	20240723	130400	245348740	5080	5080	5080	5080	0
330	20240723	130300	245348740	5080	5070	5080	5070	618
331	20240723	130200	242215060	5070	5070	5070	5070	0
332	20240723	130100	242215060	5070	5050	5070	5050	220
333	20240723	130000	241101510	5040	5040	5040	5040	0
334	20240723	125900	241101510	5040	5040	5040	5040	30
335	20240723	125800	240950310	5060	5060	5060	5060	0
336	20240723	125700	240950310	5060	5060	5060	5060	1
337	20240723	125600	240945250	5040	5040	5040	5040	29
338	20240723	125500	240799090	5040	5040	5040	5040	0
339	20240723	125400	240799090	5040	5060	5060	5040	33
340	20240723	125300	240632710	5060	5050	5060	5050	145
341	20240723	125200	239900160	5050	5050	5050	5050	10
342	20240723	125100	239849660	5040	5040	5040	5040	69
343	20240723	125000	239501900	5050	5050	5050	5050	0
344	20240723	124900	239501900	5050	5050	5050	5050	5
345	20240723	124800	239476650	5060	5060	5060	5060	0
346	20240723	124700	239476650	5060	5060	5060	5060	1
347	20240723	124600	239471590	5060	5040	5060	5040	31
348	20240723	124500	239315330	5070	5070	5070	5070	10
349	20240723	124400	239264630	5040	5040	5040	5040	30
350	20240723	124300	239113430	5070	5070	5070	5070	300
351	20240723	124200	237592430	5070	5050	5070	5050	129
352	20240723	124100	236938980	5070	5070	5070	5070	1
353	20240723	124000	236933910	5070	5070	5070	5070	5
354	20240723	123900	236908560	5050	5050	5050	5050	274
355	20240723	123800	235524860	5070	5070	5070	5070	0
356	20240723	123700	235524860	5070	5050	5070	5050	35
357	20240723	123600	235348010	5060	5060	5060	5060	1151
358	20240723	123500	229523950	5040	5040	5040	5040	0
359	20240723	123400	229523950	5040	5050	5050	5040	35
360	20240723	123300	229347500	5050	5050	5050	5050	3
361	20240723	123200	229332350	5050	5050	5050	5050	22
362	20240723	123100	229221250	5050	5050	5060	5050	400
363	20240723	123000	227200250	5050	5050	5050	5050	29
364	20240723	122900	227053800	5050	5050	5050	5050	0
365	20240723	122800	227053800	5050	5050	5050	5050	67
366	20240723	122700	226715450	5050	5050	5050	5040	36
367	20240723	122600	226533950	5040	5040	5040	5040	0
368	20240723	122500	226533950	5040	5040	5040	5040	30
369	20240723	122400	226382750	5040	5040	5040	5040	0
370	20240723	122300	226382750	5040	5040	5040	5040	0
371	20240723	122200	226382750	5040	5050	5050	5040	70
372	20240723	122100	226029550	5050	5050	5050	5050	100
373	20240723	122000	225524550	5050	5050	5050	5050	29
374	20240723	121900	225378100	5050	5050	5050	5050	31
375	20240723	121800	225221550	5040	5040	5040	5040	0
376	20240723	121700	225221550	5040	5040	5040	5040	30
377	20240723	121600	225070350	5040	5040	5040	5040	0
378	20240723	121500	225070350	5040	5040	5040	5040	30
379	20240723	121400	224919150	5040	5040	5040	5040	150
380	20240723	121300	224163150	5040	5040	5040	5040	30
381	20240723	121200	224011950	5050	5050	5050	5050	0
382	20240723	121100	224011950	5050	5050	5050	5050	332
383	20240723	121000	222335350	5050	5050	5050	5050	29
384	20240723	120900	222188900	5040	5040	5040	5040	0
385	20240723	120800	222188900	5040	5040	5040	5040	30
386	20240723	120700	222037700	5060	5060	5060	5060	0
387	20240723	120600	222037700	5060	5060	5060	5060	2
388	20240723	120500	222027580	5040	5040	5040	5040	30
389	20240723	120400	221876380	5060	5060	5060	5060	1
390	20240723	120300	221871320	5040	5040	5040	5040	30
391	20240723	120200	221720120	5040	5040	5040	5040	200
392	20240723	120100	220712120	5040	5040	5040	5040	29
393	20240723	120000	220565960	5040	5040	5040	5040	0
394	20240723	115900	220565960	5040	5040	5040	5040	2
395	20240723	115800	220555880	5060	5040	5060	5040	160
396	20240723	115700	219749260	5040	5040	5040	5040	0
397	20240723	115600	219749260	5040	5040	5040	5040	30
398	20240723	115500	219598060	5040	5040	5040	5040	0
399	20240723	115400	219598060	5040	5040	5040	5040	0
400	20240723	115300	219598060	5040	5040	5040	5040	30
401	20240723	115200	219446860	5060	5060	5060	5060	41
402	20240723	115100	219239400	5040	5040	5040	5040	300
403	20240723	115000	217727400	5070	5070	5070	5070	0
404	20240723	114900	217727400	5070	5040	5070	5040	239
405	20240723	114800	216522540	5040	5040	5040	5040	0
406	20240723	114700	216522540	5040	5040	5040	5040	32
407	20240723	114600	216361260	5040	5040	5040	5040	30
408	20240723	114500	216210060	5050	5050	5050	5050	200
409	20240723	114400	215200060	5050	5050	5050	5050	30
410	20240723	114300	215048560	5050	5050	5050	5050	32
411	20240723	114200	214886960	5050	5050	5050	5050	0
412	20240723	114100	214886960	5050	5050	5050	5050	30
413	20240723	114000	214735460	5070	5070	5070	5070	0
414	20240723	113900	214735460	5070	5050	5070	5050	30
415	20240723	113800	214583940	5050	5050	5050	5050	0
416	20240723	113700	214583940	5050	5060	5060	5050	2000
417	20240723	113600	204483840	5060	5060	5060	5060	30
418	20240723	113500	204332040	5070	5070	5070	5070	8
419	20240723	113400	204291480	5060	5060	5060	5060	30
420	20240723	113300	204139680	5070	5070	5070	5070	0
421	20240723	113200	204139680	5070	5060	5070	5060	32
422	20240723	113100	203977740	5070	5070	5070	5070	120
423	20240723	113000	203369340	5070	5060	5070	5060	223
424	20240723	112900	202240950	5060	5060	5060	5060	29
425	20240723	112800	202094210	5070	5070	5070	5070	0
426	20240723	112700	202094210	5070	5070	5070	5060	232
427	20240723	112600	200918270	5070	5070	5070	5070	10
428	20240723	112500	200867570	5070	5060	5070	5060	119
429	20240723	112400	200265130	5060	5060	5070	5060	192
430	20240723	112300	199293490	5060	5060	5060	5060	0
431	20240723	112200	199293490	5060	5070	5070	5060	34
432	20240723	112100	199121410	5080	5080	5080	5080	0
433	20240723	112000	199121410	5080	5050	5080	5050	202
434	20240723	111900	198097850	5070	5070	5070	5070	7
435	20240723	111800	198062360	5070	5070	5070	5070	25
436	20240723	111700	197935610	5070	5060	5070	5060	3086
437	20240723	111600	182303180	5060	5040	5060	5040	1826
438	20240723	111500	173083060	5040	5030	5040	5030	40
439	20240723	111400	172881760	5040	5040	5040	5040	555
440	20240723	111300	170084560	5040	5040	5040	5040	22
441	20240723	111200	169973680	5030	5040	5040	5030	50
442	20240723	111100	169721980	5030	5030	5030	5030	0
443	20240723	111000	169721980	5030	5030	5030	5030	30
444	20240723	110900	169571080	5030	5030	5030	5030	0
445	20240723	110800	169571080	5030	5030	5030	5030	29
446	20240723	110700	169425210	5030	5030	5030	5030	68
447	20240723	110600	169083170	5040	5040	5040	5040	0
448	20240723	110500	169083170	5040	5030	5040	5030	42
449	20240723	110400	168871790	5030	5030	5030	5030	0
450	20240723	110300	168871790	5030	5030	5030	5030	57
451	20240723	110200	168585080	5040	5040	5040	5040	0
452	20240723	110100	168585080	5040	5040	5040	5040	36
453	20240723	110000	168403640	5030	5030	5030	5030	30
454	20240723	105900	168252740	5040	5040	5040	5040	0
455	20240723	105800	168252740	5040	5030	5040	5030	805
456	20240723	105700	164202330	5040	5040	5040	5040	0
457	20240723	105600	164202330	5040	5040	5040	5040	174
458	20240723	105500	163325370	5040	5040	5040	5040	30
459	20240723	105400	163174170	5040	5040	5040	5040	100
460	20240723	105300	162670170	5040	5040	5040	5040	231
461	20240723	105200	161505930	5040	5040	5040	5040	600
462	20240723	105100	158481930	5040	5040	5040	5040	30
463	20240723	105000	158330730	5040	5040	5040	5040	0
464	20240723	104900	158330730	5040	5040	5040	5040	380
465	20240723	104800	156415530	5050	5040	5050	5040	30
466	20240723	104700	156264320	5050	5050	5050	5050	0
467	20240723	104600	156264320	5050	5040	5050	5040	31
468	20240723	104500	156108070	5040	5040	5040	5040	0
469	20240723	104400	156108070	5040	5050	5050	5040	1801
470	20240723	104300	147031020	5050	5050	5050	5040	134
471	20240723	104200	146355630	5040	5040	5050	5040	544
472	20240723	104100	143613860	5040	5040	5040	5040	2
473	20240723	104000	143603780	5050	5050	5050	5050	2
474	20240723	103900	143593680	5040	5040	5050	5040	1427
475	20240723	103800	136401590	5050	5050	5050	5050	0
476	20240723	103700	136401590	5050	5050	5050	5050	500
477	20240723	103600	133876590	5050	5040	5050	5040	443
478	20240723	103500	131643850	5050	5050	5050	5050	0
479	20240723	103400	131643850	5050	5040	5050	5040	31
480	20240723	103300	131487600	5050	5040	5050	5040	1004
481	20240723	103200	126418440	5040	5050	5050	5040	52
482	20240723	103100	126156340	5030	5030	5030	5030	237
483	20240723	103000	124964230	5030	5030	5030	5030	0
484	20240723	102900	124964230	5030	5030	5030	5030	30
485	20240723	102800	124813330	5040	5040	5040	5040	8
486	20240723	102700	124773010	5040	5030	5040	5030	1029
487	20240723	102600	119587140	5050	5050	5050	5050	0
488	20240723	102500	119587140	5050	5050	5050	5050	1
489	20240723	102400	119582090	5030	5030	5030	5030	30
490	20240723	102300	119431190	5050	5050	5050	5050	5
491	20240723	102200	119405940	5030	5030	5030	5030	30
492	20240723	102100	119255040	5040	5040	5040	5040	1
493	20240723	102000	119250000	5030	5030	5030	5030	0
494	20240723	101900	119250000	5030	5030	5030	5030	30
495	20240723	101800	119099100	5060	5060	5060	5060	0
496	20240723	101700	119099100	5060	5030	5060	5030	30
497	20240723	101600	118948170	5060	5060	5060	5060	0
498	20240723	101500	118948170	5060	5050	5060	5050	10
499	20240723	101400	118897580	5030	5030	5030	5030	180
500	20240723	101300	117992180	5030	5030	5030	5030	0
501	20240723	101200	117992180	5030	5030	5030	5030	80
502	20240723	101100	117589780	5060	5060	5060	5060	0
503	20240723	101000	117589780	5060	5030	5060	5030	180
504	20240723	100900	116679880	5060	5060	5060	5060	0
505	20240723	100800	116679880	5060	5060	5060	5060	1
506	20240723	100700	116674820	5040	5040	5040	5040	629
507	20240723	100600	113504660	5060	5060	5060	5060	0
508	20240723	100500	113504660	5060	5040	5060	5040	32
509	20240723	100400	113343340	5040	5040	5040	5040	101
510	20240723	100300	112834300	5060	5060	5060	5060	1
511	20240723	100200	112829240	5040	5040	5060	5040	200
512	20240723	100100	111821140	5040	5050	5050	5040	300
513	20240723	100000	110309090	5050	5050	5050	5050	250
514	20240723	095900	109046590	5050	5050	5050	5050	0
515	20240723	095800	109046590	5050	5050	5050	5050	30
516	20240723	095700	108895090	5050	5050	5050	5050	0
517	20240723	095600	108895090	5050	5050	5050	5050	100
518	20240723	095500	108390090	5050	5050	5050	5050	29
519	20240723	095400	108243640	5060	5050	5060	5050	1094
520	20240723	095300	102718410	5040	5040	5040	5040	30
521	20240723	095200	102567210	5050	5050	5050	5050	2
522	20240723	095100	102557110	5040	5040	5040	5040	0
523	20240723	095000	102557110	5040	5040	5040	5040	44
524	20240723	094900	102335350	5040	5040	5040	5040	43
525	20240723	094800	102118630	5040	5030	5040	5030	177
526	20240723	094700	101226850	5040	5040	5040	5040	1
527	20240723	094600	101221810	5040	5030	5040	5030	30
528	20240723	094500	101070900	5030	5030	5030	5030	100
529	20240723	094400	100567900	5030	5030	5030	5030	800
530	20240723	094300	96543900	5030	5040	5040	5030	70
531	20240723	094200	96191400	5040	5040	5040	5040	0
532	20240723	094100	96191400	5040	5040	5040	5040	774
533	20240723	094000	92290440	5050	5050	5050	5050	1
534	20240723	093900	92285390	5040	5040	5040	5040	0
535	20240723	093800	92285390	5040	5040	5050	5040	327
536	20240723	093700	90637300	5040	5050	5050	5040	46
537	20240723	093600	90405330	5040	5040	5040	5040	29
538	20240723	093500	90259170	5050	5050	5050	5050	2
539	20240723	093400	90249070	5040	5050	5050	5040	36
540	20240723	093300	90067510	5040	5040	5040	5040	30
541	20240723	093200	89916310	5030	5030	5030	5030	0
542	20240723	093100	89916310	5030	5050	5050	5030	139
543	20240723	093000	89214960	5060	5060	5060	5050	724
544	20240723	092900	85558520	5060	5050	5060	5050	41
545	20240723	092800	85351360	5050	5050	5050	5050	171
546	20240723	092700	84487810	5050	5050	5050	5050	0
547	20240723	092600	84487810	5050	5020	5050	5020	965
548	20240723	092500	79633450	5030	5030	5030	5030	716
549	20240723	092400	76031970	5030	5030	5030	5030	30
550	20240723	092300	75881070	5040	5050	5050	5040	157
551	20240723	092200	75088830	5060	5060	5060	5060	3
552	20240723	092100	75073650	5050	5070	5070	5050	31
553	20240723	092000	74917080	5050	5050	5050	5050	300
554	20240723	091900	73402080	5050	5050	5050	5050	30
555	20240723	091800	73250580	5050	5050	5050	5050	208
556	20240723	091700	72200180	5050	5050	5050	5050	130
557	20240723	091600	71543680	5070	5070	5070	5070	0
558	20240723	091500	71543680	5070	5070	5070	5070	0
559	20240723	091400	71543680	5070	5050	5070	5050	44
560	20240723	091300	71321180	5050	5050	5050	5050	400
561	20240723	091200	69301180	5050	5050	5070	5050	631
562	20240723	091100	66114610	5050	5050	5050	5050	1200
563	20240723	091000	60054610	5070	5060	5070	5060	502
564	20240723	090900	57514470	5060	5050	5060	5050	240
565	20240723	090800	56300080	5050	5050	5050	5050	0
566	20240723	090700	56300080	5050	5060	5060	5050	915
567	20240723	090600	51679180	5070	5070	5070	5070	292
568	20240723	090500	50198740	5070	5050	5070	5050	2
569	20240723	090400	50188620	5050	5070	5070	5030	161
570	20240723	090300	49377430	5050	5060	5060	5050	2168
571	20240723	090200	38417630	5050	5030	5050	5030	885
572	20240723	090100	33948980	5050	5040	5050	5040	290
573	20240723	090000	32486980	5040	5000	5040	5000	6490