KissMeData/053210/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193100	96774610	5060	5060	5060	5060	262
3	20240719	193000	96774610	5060	5060	5060	5060	0
4	20240719	192900	96774610	5060	5060	5060	5060	0
5	20240719	192800	96774610	5060	5060	5060	5060	0
6	20240719	192700	96774610	5060	5060	5060	5060	0
7	20240719	192600	96774610	5060	5060	5060	5060	0
8	20240719	192500	96774610	5060	5060	5060	5060	0
9	20240719	192400	96774610	5060	5060	5060	5060	0
10	20240719	192300	96774610	5060	5060	5060	5060	0
11	20240719	192200	96774610	5060	5060	5060	5060	0
12	20240719	192100	96774610	5060	5060	5060	5060	0
13	20240719	192000	96774610	5060	5060	5060	5060	0
14	20240719	191900	96774610	5060	5060	5060	5060	0
15	20240719	191800	96774610	5060	5060	5060	5060	0
16	20240719	191700	96774610	5060	5060	5060	5060	0
17	20240719	191600	96774610	5060	5060	5060	5060	0
18	20240719	191500	96774610	5060	5060	5060	5060	0
19	20240719	191400	96774610	5060	5060	5060	5060	0
20	20240719	191300	96774610	5060	5060	5060	5060	0
21	20240719	191200	96774610	5060	5060	5060	5060	0
22	20240719	191100	96774610	5060	5060	5060	5060	0
23	20240719	191000	96774610	5060	5060	5060	5060	0
24	20240719	190900	96774610	5060	5060	5060	5060	0
25	20240719	190800	96774610	5060	5060	5060	5060	0
26	20240719	190700	96774610	5060	5060	5060	5060	0
27	20240719	190600	96774610	5060	5060	5060	5060	0
28	20240719	190500	96774610	5060	5060	5060	5060	0
29	20240719	190400	96774610	5060	5060	5060	5060	0
30	20240719	190300	96774610	5060	5060	5060	5060	0
31	20240719	190200	96774610	5060	5060	5060	5060	0
32	20240719	190100	96774610	5060	5060	5060	5060	262
33	20240719	190000	96774610	5060	5060	5060	5060	0
34	20240719	185900	96774610	5060	5060	5060	5060	0
35	20240719	185800	96774610	5060	5060	5060	5060	0
36	20240719	185700	96774610	5060	5060	5060	5060	0
37	20240719	185600	96774610	5060	5060	5060	5060	0
38	20240719	185500	96774610	5060	5060	5060	5060	0
39	20240719	185400	96774610	5060	5060	5060	5060	0
40	20240719	185300	96774610	5060	5060	5060	5060	0
41	20240719	185200	96774610	5060	5060	5060	5060	0
42	20240719	185100	96774610	5060	5060	5060	5060	0
43	20240719	185000	96774610	5060	5060	5060	5060	0
44	20240719	184900	96774610	5060	5060	5060	5060	0
45	20240719	184800	96774610	5060	5060	5060	5060	0
46	20240719	184700	96774610	5060	5060	5060	5060	0
47	20240719	184600	96774610	5060	5060	5060	5060	0
48	20240719	184500	96774610	5060	5060	5060	5060	0
49	20240719	184400	96774610	5060	5060	5060	5060	0
50	20240719	184300	96774610	5060	5060	5060	5060	0
51	20240719	184200	96774610	5060	5060	5060	5060	0
52	20240719	184100	96774610	5060	5060	5060	5060	0
53	20240719	184000	96774610	5060	5060	5060	5060	0
54	20240719	183900	96774610	5060	5060	5060	5060	0
55	20240719	183800	96774610	5060	5060	5060	5060	0
56	20240719	183700	96774610	5060	5060	5060	5060	0
57	20240719	183600	96774610	5060	5060	5060	5060	0
58	20240719	183500	96774610	5060	5060	5060	5060	0
59	20240719	183400	96774610	5060	5060	5060	5060	0
60	20240719	183300	96774610	5060	5060	5060	5060	0
61	20240719	183200	96774610	5060	5060	5060	5060	0
62	20240719	183100	96774610	5060	5060	5060	5060	262
63	20240719	183000	96774610	5060	5060	5060	5060	0
64	20240719	182900	96774610	5060	5060	5060	5060	0
65	20240719	182800	96774610	5060	5060	5060	5060	0
66	20240719	182700	96774610	5060	5060	5060	5060	0
67	20240719	182600	96774610	5060	5060	5060	5060	0
68	20240719	182500	96774610	5060	5060	5060	5060	0
69	20240719	182400	96774610	5060	5060	5060	5060	0
70	20240719	182300	96774610	5060	5060	5060	5060	0
71	20240719	182200	96774610	5060	5060	5060	5060	0
72	20240719	182100	96774610	5060	5060	5060	5060	0
73	20240719	182000	96774610	5060	5060	5060	5060	0
74	20240719	181900	96774610	5060	5060	5060	5060	0
75	20240719	181800	96774610	5060	5060	5060	5060	0
76	20240719	181700	96774610	5060	5060	5060	5060	0
77	20240719	181600	96774610	5060	5060	5060	5060	0
78	20240719	181500	96774610	5060	5060	5060	5060	0
79	20240719	181400	96774610	5060	5060	5060	5060	0
80	20240719	181300	96774610	5060	5060	5060	5060	0
81	20240719	181200	96774610	5060	5060	5060	5060	0
82	20240719	181100	96774610	5060	5060	5060	5060	0
83	20240719	181000	96774610	5060	5060	5060	5060	0
84	20240719	180900	96774610	5060	5060	5060	5060	0
85	20240719	180800	96774610	5060	5060	5060	5060	0
86	20240719	180700	96774610	5060	5060	5060	5060	0
87	20240719	180600	96774610	5060	5060	5060	5060	0
88	20240719	180500	96774610	5060	5060	5060	5060	0
89	20240719	180400	96774610	5060	5060	5060	5060	0
90	20240719	180300	96774610	5060	5060	5060	5060	0
91	20240719	180200	96774610	5060	5060	5060	5060	0
92	20240719	180100	96774610	5060	5060	5060	5060	262
93	20240719	180000	96774610	5060	5060	5060	5060	0
94	20240719	175900	96774610	5060	5060	5060	5060	0
95	20240719	175800	96774610	5060	5060	5060	5060	0
96	20240719	175700	96774610	5060	5060	5060	5060	0
97	20240719	175600	96774610	5060	5060	5060	5060	0
98	20240719	175500	96774610	5060	5060	5060	5060	0
99	20240719	175400	96774610	5060	5060	5060	5060	0
100	20240719	175300	96774610	5060	5060	5060	5060	0
101	20240719	175200	96774610	5060	5060	5060	5060	0
102	20240719	175100	96774610	5060	5060	5060	5060	0
103	20240719	175000	96774610	5060	5060	5060	5060	0
104	20240719	174900	96774610	5060	5060	5060	5060	0
105	20240719	174800	96774610	5060	5060	5060	5060	0
106	20240719	174700	96774610	5060	5060	5060	5060	0
107	20240719	174600	96774610	5060	5060	5060	5060	0
108	20240719	174500	96774610	5060	5060	5060	5060	0
109	20240719	174400	96774610	5060	5060	5060	5060	0
110	20240719	174300	96774610	5060	5060	5060	5060	0
111	20240719	174200	96774610	5060	5060	5060	5060	0
112	20240719	174100	96774610	5060	5060	5060	5060	0
113	20240719	174000	96774610	5060	5060	5060	5060	0
114	20240719	173900	96774610	5060	5060	5060	5060	0
115	20240719	173800	96774610	5060	5060	5060	5060	0
116	20240719	173700	96774610	5060	5060	5060	5060	0
117	20240719	173600	96774610	5060	5060	5060	5060	0
118	20240719	173500	96774610	5060	5060	5060	5060	0
119	20240719	173400	96774610	5060	5060	5060	5060	0
120	20240719	173300	96774610	5060	5060	5060	5060	0
121	20240719	173200	96774610	5060	5060	5060	5060	0
122	20240719	173100	96774610	5060	5060	5060	5060	262
123	20240719	173000	96774610	5060	5060	5060	5060	0
124	20240719	172900	96774610	5060	5060	5060	5060	0
125	20240719	172800	96774610	5060	5060	5060	5060	0
126	20240719	172700	96774610	5060	5060	5060	5060	0
127	20240719	172600	96774610	5060	5060	5060	5060	0
128	20240719	172500	96774610	5060	5060	5060	5060	0
129	20240719	172400	96774610	5060	5060	5060	5060	0
130	20240719	172300	96774610	5060	5060	5060	5060	0
131	20240719	172200	96774610	5060	5060	5060	5060	0
132	20240719	172100	96774610	5060	5060	5060	5060	0
133	20240719	172000	96774610	5060	5060	5060	5060	0
134	20240719	171900	96774610	5060	5060	5060	5060	0
135	20240719	171800	96774610	5060	5060	5060	5060	0
136	20240719	171700	96774610	5060	5060	5060	5060	0
137	20240719	171600	96774610	5060	5060	5060	5060	0
138	20240719	171500	96774610	5060	5060	5060	5060	0
139	20240719	171400	96774610	5060	5060	5060	5060	0
140	20240719	171300	96774610	5060	5060	5060	5060	0
141	20240719	171200	96774610	5060	5060	5060	5060	0
142	20240719	171100	96774610	5060	5060	5060	5060	0
143	20240719	171000	96774610	5060	5060	5060	5060	0
144	20240719	170900	96774610	5060	5060	5060	5060	0
145	20240719	170800	96774610	5060	5060	5060	5060	0
146	20240719	170700	96774610	5060	5060	5060	5060	0
147	20240719	170600	96774610	5060	5060	5060	5060	0
148	20240719	170500	96774610	5060	5060	5060	5060	0
149	20240719	170400	96774610	5060	5060	5060	5060	0
150	20240719	170300	96774610	5060	5060	5060	5060	0
151	20240719	170200	96774610	5060	5060	5060	5060	0
152	20240719	170100	96774610	5060	5060	5060	5060	262
153	20240719	170000	96774610	5060	5060	5060	5060	0
154	20240719	165900	96774610	5060	5060	5060	5060	0
155	20240719	165800	96774610	5060	5060	5060	5060	0
156	20240719	165700	96774610	5060	5060	5060	5060	0
157	20240719	165600	96774610	5060	5060	5060	5060	0
158	20240719	165500	96774610	5060	5060	5060	5060	0
159	20240719	165400	96774610	5060	5060	5060	5060	0
160	20240719	165300	96774610	5060	5060	5060	5060	0
161	20240719	165200	96774610	5060	5060	5060	5060	0
162	20240719	165100	96774610	5060	5060	5060	5060	0
163	20240719	165000	96774610	5060	5060	5060	5060	0
164	20240719	164900	96774610	5060	5060	5060	5060	0
165	20240719	164800	96774610	5060	5060	5060	5060	0
166	20240719	164700	96774610	5060	5060	5060	5060	0
167	20240719	164600	96774610	5060	5060	5060	5060	0
168	20240719	164500	96774610	5060	5060	5060	5060	0
169	20240719	164400	96774610	5060	5060	5060	5060	0
170	20240719	164300	96774610	5060	5060	5060	5060	0
171	20240719	164200	96774610	5060	5060	5060	5060	0
172	20240719	164100	96774610	5060	5060	5060	5060	0
173	20240719	164000	96774610	5060	5060	5060	5060	0
174	20240719	163900	96774610	5060	5060	5060	5060	0
175	20240719	163800	96774610	5060	5060	5060	5060	0
176	20240719	163700	96774610	5060	5060	5060	5060	0
177	20240719	163600	96774610	5060	5060	5060	5060	0
178	20240719	163500	96774610	5060	5060	5060	5060	0
179	20240719	163400	96774610	5060	5060	5060	5060	0
180	20240719	163300	96774610	5060	5060	5060	5060	0
181	20240719	163200	96774610	5060	5060	5060	5060	0
182	20240719	163100	96774610	5060	5060	5060	5060	262
183	20240719	163000	96774610	5060	5060	5060	5060	0
184	20240719	162900	96774610	5060	5060	5060	5060	0
185	20240719	162800	96774610	5060	5060	5060	5060	0
186	20240719	162700	96774610	5060	5060	5060	5060	0
187	20240719	162600	96774610	5060	5060	5060	5060	0
188	20240719	162500	96774610	5060	5060	5060	5060	0
189	20240719	162400	96774610	5060	5060	5060	5060	0
190	20240719	162300	96774610	5060	5060	5060	5060	0
191	20240719	162200	96774610	5060	5060	5060	5060	0
192	20240719	162100	96774610	5060	5060	5060	5060	0
193	20240719	162000	96774610	5060	5060	5060	5060	0
194	20240719	161900	96774610	5060	5060	5060	5060	0
195	20240719	161800	96774610	5060	5060	5060	5060	0
196	20240719	161700	96774610	5060	5060	5060	5060	0
197	20240719	161600	96774610	5060	5060	5060	5060	0
198	20240719	161500	96774610	5060	5060	5060	5060	0
199	20240719	161400	96774610	5060	5060	5060	5060	0
200	20240719	161300	96774610	5060	5060	5060	5060	0
201	20240719	161200	96774610	5060	5060	5060	5060	0
202	20240719	161100	96774610	5060	5060	5060	5060	0
203	20240719	161000	96774610	5060	5060	5060	5060	0
204	20240719	160900	96774610	5060	5060	5060	5060	0
205	20240719	160800	96774610	5060	5060	5060	5060	0
206	20240719	160700	96774610	5060	5060	5060	5060	0
207	20240719	160600	96774610	5060	5060	5060	5060	0
208	20240719	160500	96774610	5060	5060	5060	5060	0
209	20240719	160400	96774610	5060	5060	5060	5060	0
210	20240719	160300	96774610	5060	5060	5060	5060	0
211	20240719	160200	96774610	5060	5060	5060	5060	0
212	20240719	160100	96774610	5060	5060	5060	5060	262
213	20240719	160000	96774610	5060	5060	5060	5060	0
214	20240719	155900	96774610	5060	5060	5060	5060	0
215	20240719	155800	96774610	5060	5060	5060	5060	0
216	20240719	155700	96774610	5060	5060	5060	5060	0
217	20240719	155600	96774610	5060	5060	5060	5060	0
218	20240719	155500	96774610	5060	5060	5060	5060	0
219	20240719	155400	96774610	5060	5060	5060	5060	0
220	20240719	155300	96774610	5060	5060	5060	5060	0
221	20240719	155200	96774610	5060	5060	5060	5060	0
222	20240719	155100	96774610	5060	5060	5060	5060	0
223	20240719	155000	96774610	5060	5060	5060	5060	0
224	20240719	154900	96774610	5060	5060	5060	5060	0
225	20240719	154800	96774610	5060	5060	5060	5060	0
226	20240719	154700	96774610	5060	5060	5060	5060	0
227	20240719	154600	96774610	5060	5060	5060	5060	0
228	20240719	154500	96774610	5060	5060	5060	5060	0
229	20240719	154400	96774610	5060	5060	5060	5060	0
230	20240719	154300	96774610	5060	5060	5060	5060	0
231	20240719	154200	96774610	5060	5060	5060	5060	0
232	20240719	154100	96774610	5060	5060	5060	5060	0
233	20240719	154000	96774610	5060	5060	5060	5060	0
234	20240719	153900	96774610	5060	5060	5060	5060	0
235	20240719	153800	96774610	5060	5060	5060	5060	0
236	20240719	153700	96774610	5060	5060	5060	5060	0
237	20240719	153600	96774610	5060	5060	5060	5060	0
238	20240719	153500	96774610	5060	5060	5060	5060	0
239	20240719	153400	96774610	5060	5060	5060	5060	0
240	20240719	153300	96774610	5060	5060	5060	5060	0
241	20240719	153200	96774610	5060	5060	5060	5060	0
242	20240719	153100	96774610	5060	5060	5060	5060	262
243	20240719	153000	96774610	5060	5060	5060	5060	262
244	20240719	152900	95448890	5060	5060	5060	5060	0
245	20240719	152800	95448890	5060	5060	5060	5060	0
246	20240719	152700	95448890	5060	5060	5060	5060	0
247	20240719	152600	95448890	5060	5060	5060	5060	0
248	20240719	152500	95448890	5060	5060	5060	5060	0
249	20240719	152400	95448890	5060	5060	5060	5060	0
250	20240719	152300	95448890	5060	5060	5060	5060	0
251	20240719	152200	95448890	5060	5060	5060	5060	0
252	20240719	152100	95448890	5060	5060	5060	5060	0
253	20240719	152000	95448890	5060	5060	5060	5060	0
254	20240719	151900	95448890	5060	5050	5060	5050	2901
255	20240719	151800	80798810	5050	5050	5050	5050	8
256	20240719	151700	80758410	5050	5050	5060	5050	105
257	20240719	151600	80228050	5060	5060	5060	5050	26
258	20240719	151500	80096600	5060	5050	5060	5050	25
259	20240719	151400	79970230	5060	5060	5060	5050	32
260	20240719	151300	79808440	5050	5060	5060	5050	38
261	20240719	151200	79616300	5060	5050	5060	5050	53
262	20240719	151100	79348300	5060	5060	5060	5050	24
263	20240719	151000	79226970	5060	5060	5060	5050	35
264	20240719	150900	79050010	5050	5060	5060	5050	28
265	20240719	150800	78908470	5050	5050	5060	5050	36
266	20240719	150700	78726480	5060	5060	5060	5050	38
267	20240719	150600	78534340	5050	5050	5060	5050	18
268	20240719	150500	78443400	5060	5060	5060	5050	35
269	20240719	150400	78266420	5060	5060	5060	5050	43
270	20240719	150300	78049010	5050	5060	5060	5050	79
271	20240719	150200	77649410	5050	5050	5060	5050	31
272	20240719	150100	77492700	5050	5060	5060	5050	27
273	20240719	150000	77356210	5050	5050	5060	5050	50
274	20240719	145900	77103470	5060	5050	5060	5050	28
275	20240719	145800	76961910	5050	5060	5060	5050	37
276	20240719	145700	76774840	5050	5060	5060	5050	33
277	20240719	145600	76607980	5050	5050	5060	5050	31
278	20240719	145500	76451300	5050	5060	5060	5050	143
279	20240719	145400	75729020	5060	5050	5060	5050	80
280	20240719	145300	75324870	5050	5050	5050	5040	1212
281	20240719	145200	69204410	5040	5050	5050	5040	629
282	20240719	145100	66034100	5040	5050	5050	5040	37
283	20240719	145000	65847430	5050	5050	5050	5040	27
284	20240719	144900	65711210	5050	5040	5050	5030	664
285	20240719	144800	62364520	5030	5040	5040	5030	24
286	20240719	144700	62243680	5030	5030	5040	5030	29
287	20240719	144600	62097690	5030	5040	5040	5030	31
288	20240719	144500	61941590	5030	5040	5040	5030	19
289	20240719	144400	61845970	5040	5030	5040	5030	23
290	20240719	144300	61730180	5030	5040	5040	5030	41
291	20240719	144200	61523710	5030	5030	5040	5030	42
292	20240719	144100	61312160	5040	5040	5040	5030	30
293	20240719	144000	61161090	5030	5030	5040	5030	26
294	20240719	143900	61030270	5040	5030	5040	5030	45
295	20240719	143800	60803650	5040	5030	5040	5030	35
296	20240719	143700	60627380	5030	5030	5040	5030	26
297	20240719	143600	60496470	5030	5040	5040	5030	32
298	20240719	143500	60335330	5030	5030	5030	5030	16
299	20240719	143400	60254850	5040	5040	5040	5030	41
300	20240719	143300	60048350	5040	5030	5040	5030	30
301	20240719	143200	59897290	5030	5030	5040	5030	33
302	20240719	143100	59731110	5040	5040	5040	5030	33
303	20240719	143000	59564900	5030	5030	5040	5030	22
304	20240719	142900	59454200	5040	5040	5040	5030	39
305	20240719	142800	59257800	5040	5030	5040	5030	27
306	20240719	142700	59121850	5040	5030	5040	5030	27
307	20240719	142600	58985910	5030	5040	5040	5030	26
308	20240719	142500	58855040	5030	5030	5040	5030	29
309	20240719	142400	58709020	5040	5030	5040	5030	47
310	20240719	142300	58472480	5030	5040	5040	5030	20
311	20240719	142200	58371820	5030	5040	5040	5030	44
312	20240719	142100	58150260	5040	5030	5040	5030	28
313	20240719	142000	58009270	5030	5030	5040	5030	31
314	20240719	141900	57853230	5030	5030	5040	5030	26
315	20240719	141800	57722330	5030	5030	5040	5030	31
316	20240719	141700	57566270	5030	5030	5040	5030	26
317	20240719	141600	57435370	5040	5030	5040	5030	15
318	20240719	141500	57359910	5030	5040	5040	5030	167
319	20240719	141400	56518350	5040	5030	5040	5030	17
320	20240719	141300	56432830	5030	5030	5030	5030	14
321	20240719	141200	56362410	5030	5030	5030	5030	8
322	20240719	141100	56322170	5030	5030	5030	5030	9
323	20240719	141000	56276900	5030	5030	5030	5030	28
324	20240719	140900	56136060	5030	5030	5030	5030	9
325	20240719	140800	56090790	5030	5030	5030	5030	9
326	20240719	140700	56045520	5040	5030	5040	5030	1443
327	20240719	140600	48787220	5030	5030	5030	5030	9
328	20240719	140500	48741950	5030	5030	5030	5030	8
329	20240719	140400	48701710	5030	5030	5030	5030	10
330	20240719	140300	48651410	5030	5030	5030	5030	9
331	20240719	140200	48606140	5030	5030	5030	5030	8
332	20240719	140100	48565900	5030	5030	5030	5030	10
333	20240719	140000	48515600	5030	5030	5030	5030	16
334	20240719	135900	48435120	5040	5030	5040	5030	16
335	20240719	135800	48354560	5030	5030	5030	5030	9
336	20240719	135700	48309290	5030	5030	5030	5030	8
337	20240719	135600	48269050	5030	5030	5030	5030	10
338	20240719	135500	48218750	5030	5030	5030	5030	10
339	20240719	135400	48168450	5030	5030	5030	5030	8
340	20240719	135300	48128210	5030	5030	5030	5030	9
341	20240719	135200	48082940	5030	5030	5030	5030	8
342	20240719	135100	48042700	5040	5030	5040	5030	18
343	20240719	135000	47952060	5030	5030	5030	5030	9
344	20240719	134900	47906790	5030	5030	5030	5030	8
345	20240719	134800	47866550	5040	5030	5040	5030	10
346	20240719	134700	47816240	5030	5030	5030	5030	9
347	20240719	134600	47770970	5030	5030	5030	5030	9
348	20240719	134500	47725700	5030	5030	5030	5030	9
349	20240719	134400	47680430	5030	5030	5030	5030	8
350	20240719	134300	47640190	5030	5030	5030	5030	9
351	20240719	134200	47594920	5030	5030	5030	5030	8
352	20240719	134100	47554680	5030	5030	5030	5030	9
353	20240719	134000	47509410	5030	5030	5030	5030	18
354	20240719	133900	47418870	5030	5030	5030	5030	8
355	20240719	133800	47378630	5030	5030	5030	5030	9
356	20240719	133700	47333360	5030	5030	5030	5030	9
357	20240719	133600	47288090	5030	5030	5030	5030	8
358	20240719	133500	47247850	5030	5030	5030	5030	9
359	20240719	133400	47202580	5030	5030	5030	5030	8
360	20240719	133300	47162340	5030	5040	5040	5030	20
361	20240719	133200	47061640	5030	5030	5030	5030	9
362	20240719	133100	47016370	5030	5030	5030	5030	8
363	20240719	133000	46976130	5030	5030	5030	5030	9
364	20240719	132900	46930860	5030	5030	5030	5030	8
365	20240719	132800	46890620	5030	5030	5030	5030	9
366	20240719	132700	46845350	5030	5030	5030	5030	9
367	20240719	132600	46800080	5030	5030	5030	5030	263
368	20240719	132500	45477190	5030	5030	5030	5030	9
369	20240719	132400	45431920	5030	5030	5030	5030	8
370	20240719	132300	45391680	5030	5040	5040	5030	15
371	20240719	132200	45316170	5030	5030	5030	5030	9
372	20240719	132100	45270900	5030	5030	5030	5030	8
373	20240719	132000	45230660	5030	5030	5030	5030	18
374	20240719	131900	45140120	5030	5030	5030	5030	9
375	20240719	131800	45094850	5030	5030	5030	5030	8
376	20240719	131700	45054610	5030	5030	5030	5030	9
377	20240719	131600	45009340	5030	5030	5030	5030	8
378	20240719	131500	44969100	5030	5030	5030	5030	9
379	20240719	131400	44923830	5030	5030	5030	5030	9
380	20240719	131300	44878560	5030	5030	5030	5030	8
381	20240719	131200	44838320	5030	5030	5030	5030	10
382	20240719	131100	44788020	5030	5030	5030	5030	8
383	20240719	131000	44747780	5030	5040	5040	5030	30
384	20240719	130900	44596670	5030	5030	5030	5030	9
385	20240719	130800	44551400	5030	5030	5030	5030	8
386	20240719	130700	44511160	5030	5030	5030	5030	9
387	20240719	130600	44465890	5030	5030	5030	5030	8
388	20240719	130500	44425650	5030	5030	5030	5030	10
389	20240719	130400	44375350	5030	5030	5030	5030	101
390	20240719	130300	43867320	5030	5030	5030	5030	8
391	20240719	130200	43827080	5030	5030	5030	5030	9
392	20240719	130100	43781810	5030	5030	5030	5030	8
393	20240719	130000	43741570	5030	5030	5030	5030	17
394	20240719	125900	43656060	5030	5030	5030	5030	10
395	20240719	125800	43605760	5030	5030	5030	5030	8
396	20240719	125700	43565520	5030	5040	5040	5030	19
397	20240719	125600	43469850	5030	5030	5030	5030	9
398	20240719	125500	43424580	5030	5030	5030	5030	8
399	20240719	125400	43384340	5030	5030	5030	5030	9
400	20240719	125300	43339070	5030	5030	5030	5030	8
401	20240719	125200	43298830	5030	5030	5030	5030	9
402	20240719	125100	43253560	5030	5030	5030	5030	10
403	20240719	125000	43203260	5030	5030	5030	5030	113
404	20240719	124900	42634870	5020	5020	5020	5020	9
405	20240719	124800	42589690	5020	5020	5020	5020	8
406	20240719	124700	42549530	5020	5020	5020	5020	9
407	20240719	124600	42504350	5020	5020	5020	5020	9
408	20240719	124500	42459170	5020	5020	5020	5020	8
409	20240719	124400	42419010	5020	5020	5020	5020	10
410	20240719	124300	42368810	5020	5020	5020	5020	8
411	20240719	124200	42328650	5020	5030	5030	5020	29
412	20240719	124100	42182870	5020	5020	5020	5020	10
413	20240719	124000	42132670	5020	5020	5020	5020	16
414	20240719	123900	42052350	5020	5020	5020	5020	9
415	20240719	123800	42007170	5020	5020	5020	5020	9
416	20240719	123700	41961990	5020	5020	5020	5020	9
417	20240719	123600	41916810	5030	5020	5030	5020	27
418	20240719	123500	41781080	5020	5020	5020	5020	8
419	20240719	123400	41740920	5020	5020	5020	5020	9
420	20240719	123300	41695740	5020	5020	5020	5020	9
421	20240719	123200	41650560	5020	5020	5020	5020	8
422	20240719	123100	41610400	5020	5020	5020	5020	9
423	20240719	123000	41565220	5020	5020	5020	5020	9
424	20240719	122900	41520040	5020	5020	5020	5020	9
425	20240719	122800	41474860	5020	5020	5020	5020	9
426	20240719	122700	41429680	5020	5020	5020	5020	8
427	20240719	122600	41389520	5020	5020	5020	5020	9
428	20240719	122500	41344340	5020	5020	5020	5020	8
429	20240719	122400	41304180	5020	5020	5020	5020	9
430	20240719	122300	41259000	5020	5020	5020	5020	10
431	20240719	122200	41208800	5020	5020	5020	5020	8
432	20240719	122100	41168640	5020	5020	5030	5020	10
433	20240719	122000	41118430	5020	5020	5020	5020	17
434	20240719	121900	41033090	5020	5020	5020	5020	8
435	20240719	121800	40992930	5020	5020	5020	5020	9
436	20240719	121700	40947750	5020	5020	5020	5020	8
437	20240719	121600	40907590	5020	5020	5020	5020	10
438	20240719	121500	40857390	5020	5020	5020	5020	10
439	20240719	121400	40807190	5020	5020	5020	5020	8
440	20240719	121300	40767030	5020	5020	5020	5020	10
441	20240719	121200	40716830	5020	5020	5020	5020	8
442	20240719	121100	40676670	5020	5020	5020	5020	9
443	20240719	121000	40631490	5020	5030	5030	5020	29
444	20240719	120900	40485700	5020	5020	5020	5020	9
445	20240719	120800	40440520	5020	5030	5030	5020	9
446	20240719	120700	40395330	5020	5020	5020	5020	8
447	20240719	120600	40355170	5020	5020	5020	5020	9
448	20240719	120500	40309990	5020	5020	5030	5020	13
449	20240719	120400	40244700	5020	5020	5020	5020	8
450	20240719	120300	40204540	5020	5020	5020	5020	9
451	20240719	120200	40159360	5020	5020	5020	5020	9
452	20240719	120100	40114180	5020	5020	5020	5020	9
453	20240719	120000	40069000	5030	5020	5030	5020	38
454	20240719	115900	39878020	5030	5020	5030	5020	10
455	20240719	115800	39827800	5020	5020	5020	5020	9
456	20240719	115700	39782620	5020	5020	5020	5020	9
457	20240719	115600	39737440	5020	5020	5020	5020	8
458	20240719	115500	39697280	5020	5020	5020	5020	10
459	20240719	115400	39647080	5020	5030	5030	5020	9
460	20240719	115300	39601890	5020	5020	5020	5020	9
461	20240719	115200	39556710	5020	5020	5020	5020	9
462	20240719	115100	39511530	5020	5020	5020	5020	8
463	20240719	115000	39471370	5020	5020	5020	5020	9
464	20240719	114900	39426190	5020	5020	5020	5020	8
465	20240719	114800	39386030	5020	5020	5020	5020	9
466	20240719	114700	39340850	5030	5020	5030	5020	308
467	20240719	114600	37791690	5020	5020	5020	5020	8
468	20240719	114500	37751530	5020	5020	5020	5020	8
469	20240719	114400	37711370	5020	5020	5020	5020	8
470	20240719	114300	37671210	5020	5020	5020	5020	8
471	20240719	114200	37631050	5020	5020	5020	5020	8
472	20240719	114100	37590890	5020	5020	5020	5020	10
473	20240719	114000	37540690	5020	5020	5020	5020	16
474	20240719	113900	37460370	5020	5020	5020	5020	8
475	20240719	113800	37420210	5020	5020	5020	5020	8
476	20240719	113700	37380050	5020	5020	5020	5020	8
477	20240719	113600	37339890	5020	5020	5020	5020	8
478	20240719	113500	37299730	5020	5020	5020	5020	8
479	20240719	113400	37259570	5020	5020	5020	5020	9
480	20240719	113300	37214390	5020	5020	5020	5020	8
481	20240719	113200	37174230	5020	5020	5020	5020	8
482	20240719	113100	37134070	5020	5020	5020	5020	8
483	20240719	113000	37093910	5020	5020	5020	5020	8
484	20240719	112900	37053750	5020	5020	5020	5020	8
485	20240719	112800	37013590	5020	5020	5020	5020	8
486	20240719	112700	36973430	5020	5020	5020	5020	9
487	20240719	112600	36928250	5020	5020	5020	5020	8
488	20240719	112500	36888090	5020	5020	5020	5020	8
489	20240719	112400	36847930	5020	5020	5020	5020	8
490	20240719	112300	36807770	5020	5020	5020	5020	8
491	20240719	112200	36767610	5020	5020	5020	5020	8
492	20240719	112100	36727450	5020	5020	5020	5020	8
493	20240719	112000	36687290	5020	5020	5020	5020	17
494	20240719	111900	36601950	5020	5020	5020	5020	208
495	20240719	111800	35557790	5020	5020	5020	5020	1508
496	20240719	111700	27987630	5030	5020	5030	5020	14
497	20240719	111600	27917290	5020	5020	5020	5020	108
498	20240719	111500	27375130	5020	5020	5020	5020	8
499	20240719	111400	27334970	5020	5020	5020	5020	8
500	20240719	111300	27294810	5020	5020	5020	5020	9
501	20240719	111200	27249630	5020	5020	5020	5020	8
502	20240719	111100	27209470	5020	5020	5020	5020	8
503	20240719	111000	27169310	5020	5030	5030	5020	209
504	20240719	110900	26119910	5020	5020	5020	5020	8
505	20240719	110800	26079750	5020	5020	5020	5020	590
506	20240719	110700	23117950	5020	5020	5020	5020	8
507	20240719	110600	23077790	5020	5020	5020	5020	9
508	20240719	110500	23032610	5020	5020	5020	5020	8
509	20240719	110400	22992450	5020	5020	5020	5020	467
510	20240719	110300	20648110	5020	5020	5020	5020	8
511	20240719	110200	20607950	5020	5020	5020	5020	8
512	20240719	110100	20567790	5020	5020	5020	5020	8
513	20240719	110000	20527630	5020	5020	5020	5020	16
514	20240719	105900	20447310	5020	5020	5020	5020	9
515	20240719	105800	20402130	5020	5020	5020	5020	8
516	20240719	105700	20361970	5020	5020	5020	5020	8
517	20240719	105600	20321810	5020	5020	5020	5020	8
518	20240719	105500	20281650	5020	5020	5020	5020	8
519	20240719	105400	20241490	5020	5020	5020	5020	8
520	20240719	105300	20201330	5020	5020	5020	5020	8
521	20240719	105200	20161170	5020	5020	5020	5020	309
522	20240719	105100	18609990	5020	5030	5030	5020	13
523	20240719	105000	18544680	5030	5030	5030	5030	11
524	20240719	104900	18489350	5020	5020	5020	5020	8
525	20240719	104800	18449190	5020	5020	5020	5020	8
526	20240719	104700	18409030	5020	5020	5020	5020	8
527	20240719	104600	18368870	5020	5020	5020	5020	8
528	20240719	104500	18328710	5020	5020	5020	5020	9
529	20240719	104400	18283530	5030	5030	5030	5030	7
530	20240719	104300	18248320	5030	5030	5030	5030	2
531	20240719	104200	18238260	5030	5030	5030	5030	11
532	20240719	104100	18182930	5030	5030	5030	5030	8
533	20240719	104000	18142690	5020	5020	5030	5020	90
534	20240719	103900	17690880	5020	5020	5020	5020	8
535	20240719	103800	17650720	5020	5020	5020	5020	9
536	20240719	103700	17605540	5020	5020	5020	5020	8
537	20240719	103600	17565380	5030	5030	5030	5020	14
538	20240719	103500	17495060	5040	5020	5040	5020	18
539	20240719	103400	17404500	5020	5020	5020	5020	8
540	20240719	103300	17364340	5020	5020	5020	5020	8
541	20240719	103200	17324180	5020	5020	5020	5020	8
542	20240719	103100	17284020	5020	5020	5020	5020	9
543	20240719	103000	17238840	5020	5020	5020	5020	8
544	20240719	102900	17198680	5020	5020	5020	5020	408
545	20240719	102800	15150520	5020	5020	5020	5020	8
546	20240719	102700	15110360	5020	5020	5020	5020	8
547	20240719	102600	15070200	5020	5020	5020	5020	8
548	20240719	102500	15030040	5020	5020	5020	5010	508
549	20240719	102400	12479960	5020	5020	5020	5020	8
550	20240719	102300	12439800	5020	5020	5020	5020	509
551	20240719	102200	9884620	5020	5020	5020	5020	8
552	20240719	102100	9844460	5020	5020	5020	5020	8
553	20240719	102000	9804300	5020	5020	5020	5020	16
554	20240719	101900	9723980	5020	5020	5020	5020	311
555	20240719	101800	8162760	5020	5020	5020	5020	8
556	20240719	101700	8122600	5020	5020	5020	5020	9
557	20240719	101600	8077420	5020	5030	5030	5020	9
558	20240719	101500	8032230	5020	5020	5020	5020	8
559	20240719	101400	7992070	5020	5020	5020	5020	208
560	20240719	101300	6947910	5020	5020	5020	5020	8
561	20240719	101200	6907750	5020	5020	5020	5020	8
562	20240719	101100	6867590	5020	5030	5030	5020	208
563	20240719	101000	5822820	5030	5040	5040	5030	30
564	20240719	100900	5671710	5030	5030	5030	5030	8
565	20240719	100800	5631470	5030	5030	5030	5030	8
566	20240719	100700	5591230	5030	5030	5030	5030	8
567	20240719	100600	5550990	5020	5020	5020	5020	8
568	20240719	100500	5510830	5020	5020	5020	5020	48
569	20240719	100400	5269870	5020	5030	5030	5020	163
570	20240719	100300	4451560	5020	5020	5020	5020	8
571	20240719	100200	4411400	5020	5030	5030	5020	10
572	20240719	100100	4361190	5020	5020	5020	5020	8
573	20240719	100000	4321030	5020	5030	5030	5020	10
574	20240719	095900	4270810	5020	5020	5020	5020	8
575	20240719	095800	4230650	5020	5020	5020	5020	8
576	20240719	095700	4190490	5020	5020	5020	5020	8
577	20240719	095600	4150330	5020	5020	5020	5020	9
578	20240719	095500	4105150	5020	5020	5020	5020	8
579	20240719	095400	4064990	5020	5020	5020	5020	8
580	20240719	095300	4024830	5040	5020	5040	5020	9
581	20240719	095200	3979630	5040	5020	5040	5020	9
582	20240719	095100	3934430	5020	5020	5020	5020	8
583	20240719	095000	3894270	5030	5030	5030	5020	11
584	20240719	094900	3839020	5020	5020	5020	5020	9
585	20240719	094800	3793840	5020	5020	5020	5020	8
586	20240719	094700	3753680	5020	5020	5020	5020	8
587	20240719	094600	3713520	5030	5030	5030	5030	5
588	20240719	094500	3688370	5040	5030	5040	5030	13
589	20240719	094400	3622970	5030	5030	5030	5020	13
590	20240719	094300	3557660	5020	5020	5020	5020	8
591	20240719	094200	3517500	5030	5040	5040	5030	4
592	20240719	094100	3497370	5020	5020	5020	5020	9
593	20240719	094000	3452190	5020	5020	5040	5020	17
594	20240719	093900	3366830	5040	5020	5040	5020	11
595	20240719	093800	3311550	5030	5030	5030	5030	8
596	20240719	093700	3271310	5030	5030	5030	5030	8
597	20240719	093600	3231070	5040	5030	5040	5030	9
598	20240719	093500	3185790	5030	5030	5030	5030	9
599	20240719	093400	3140520	5030	5020	5030	5020	12
600	20240719	093300	3080240	5020	5020	5020	5020	8
601	20240719	093200	3040080	5030	5030	5030	5030	4
602	20240719	093100	3019960	5020	5020	5020	5020	8
603	20240719	093000	2979800	5020	5020	5020	5020	8
604	20240719	092900	2939640	5020	5020	5020	5020	8
605	20240719	092800	2899480	5030	5030	5030	5030	8
606	20240719	092700	2859240	5030	5030	5030	5030	9
607	20240719	092600	2813970	5030	5020	5030	5020	12
608	20240719	092500	2753690	5030	5030	5030	5030	4
609	20240719	092400	2733570	5030	5030	5030	5030	8
610	20240719	092300	2693330	5030	5030	5030	5030	8
611	20240719	092200	2653090	5030	5040	5040	5030	13
612	20240719	092100	2587650	5040	5040	5040	5040	8
613	20240719	092000	2547330	5040	5040	5040	5040	17
614	20240719	091900	2461650	5040	5030	5040	5030	11
615	20240719	091800	2406290	5030	5030	5030	5030	8
616	20240719	091700	2366050	5030	5030	5030	5030	8
617	20240719	091600	2325810	5030	5030	5030	5030	8
618	20240719	091500	2285570	5030	5040	5040	5030	13
619	20240719	091400	2220130	5030	5030	5030	5030	9
620	20240719	091300	2174860	5030	5030	5030	5030	8
621	20240719	091200	2134620	5040	5040	5040	5040	4
622	20240719	091100	2114460	5040	5040	5040	5040	8
623	20240719	091000	2074140	5040	5040	5060	5040	10
624	20240719	090900	2023720	5030	5030	5030	5030	158
625	20240719	090800	1228980	5030	5060	5060	5030	9
626	20240719	090700	1183680	5030	5030	5030	5030	8
627	20240719	090600	1143440	5030	5030	5030	5030	9
628	20240719	090500	1098170	5030	5030	5030	5030	8
629	20240719	090400	1057930	5030	5060	5060	5030	9
630	20240719	090300	1012630	5030	5030	5030	5030	8
631	20240719	090200	972390	5030	5060	5060	5030	150
632	20240719	090100	216450	5040	5040	5040	5040	8
633	20240719	090000	176130	5040	5030	5040	5030	35