KissMeData/053210/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193200	95980490	5030	5030	5030	5030	157
3	20240723	193100	95980490	5030	5030	5030	5030	0
4	20240723	193000	95980490	5030	5030	5030	5030	0
5	20240723	192900	95980490	5030	5030	5030	5030	0
6	20240723	192800	95980490	5030	5030	5030	5030	0
7	20240723	192700	95980490	5030	5030	5030	5030	0
8	20240723	192600	95980490	5030	5030	5030	5030	0
9	20240723	192500	95980490	5030	5030	5030	5030	0
10	20240723	192400	95980490	5030	5030	5030	5030	0
11	20240723	192300	95980490	5030	5030	5030	5030	0
12	20240723	192200	95980490	5030	5030	5030	5030	0
13	20240723	192100	95980490	5030	5030	5030	5030	0
14	20240723	192000	95980490	5030	5030	5030	5030	0
15	20240723	191900	95980490	5030	5030	5030	5030	0
16	20240723	191800	95980490	5030	5030	5030	5030	0
17	20240723	191700	95980490	5030	5030	5030	5030	0
18	20240723	191600	95980490	5030	5030	5030	5030	0
19	20240723	191500	95980490	5030	5030	5030	5030	0
20	20240723	191400	95980490	5030	5030	5030	5030	0
21	20240723	191300	95980490	5030	5030	5030	5030	0
22	20240723	191200	95980490	5030	5030	5030	5030	0
23	20240723	191100	95980490	5030	5030	5030	5030	0
24	20240723	191000	95980490	5030	5030	5030	5030	0
25	20240723	190900	95980490	5030	5030	5030	5030	0
26	20240723	190800	95980490	5030	5030	5030	5030	0
27	20240723	190700	95980490	5030	5030	5030	5030	0
28	20240723	190600	95980490	5030	5030	5030	5030	0
29	20240723	190500	95980490	5030	5030	5030	5030	0
30	20240723	190400	95980490	5030	5030	5030	5030	0
31	20240723	190300	95980490	5030	5030	5030	5030	0
32	20240723	190200	95980490	5030	5030	5030	5030	157
33	20240723	190100	95980490	5030	5030	5030	5030	0
34	20240723	190000	95980490	5030	5030	5030	5030	0
35	20240723	185900	95980490	5030	5030	5030	5030	0
36	20240723	185800	95980490	5030	5030	5030	5030	0
37	20240723	185700	95980490	5030	5030	5030	5030	0
38	20240723	185600	95980490	5030	5030	5030	5030	0
39	20240723	185500	95980490	5030	5030	5030	5030	0
40	20240723	185400	95980490	5030	5030	5030	5030	0
41	20240723	185300	95980490	5030	5030	5030	5030	0
42	20240723	185200	95980490	5030	5030	5030	5030	0
43	20240723	185100	95980490	5030	5030	5030	5030	0
44	20240723	185000	95980490	5030	5030	5030	5030	0
45	20240723	184900	95980490	5030	5030	5030	5030	0
46	20240723	184800	95980490	5030	5030	5030	5030	0
47	20240723	184700	95980490	5030	5030	5030	5030	0
48	20240723	184600	95980490	5030	5030	5030	5030	0
49	20240723	184500	95980490	5030	5030	5030	5030	0
50	20240723	184400	95980490	5030	5030	5030	5030	0
51	20240723	184300	95980490	5030	5030	5030	5030	0
52	20240723	184200	95980490	5030	5030	5030	5030	0
53	20240723	184100	95980490	5030	5030	5030	5030	0
54	20240723	184000	95980490	5030	5030	5030	5030	0
55	20240723	183900	95980490	5030	5030	5030	5030	0
56	20240723	183800	95980490	5030	5030	5030	5030	0
57	20240723	183700	95980490	5030	5030	5030	5030	0
58	20240723	183600	95980490	5030	5030	5030	5030	0
59	20240723	183500	95980490	5030	5030	5030	5030	0
60	20240723	183400	95980490	5030	5030	5030	5030	0
61	20240723	183300	95980490	5030	5030	5030	5030	0
62	20240723	183200	95980490	5030	5030	5030	5030	157
63	20240723	183100	95980490	5030	5030	5030	5030	0
64	20240723	183000	95980490	5030	5030	5030	5030	0
65	20240723	182900	95980490	5030	5030	5030	5030	0
66	20240723	182800	95980490	5030	5030	5030	5030	0
67	20240723	182700	95980490	5030	5030	5030	5030	0
68	20240723	182600	95980490	5030	5030	5030	5030	0
69	20240723	182500	95980490	5030	5030	5030	5030	0
70	20240723	182400	95980490	5030	5030	5030	5030	0
71	20240723	182300	95980490	5030	5030	5030	5030	0
72	20240723	182200	95980490	5030	5030	5030	5030	0
73	20240723	182100	95980490	5030	5030	5030	5030	0
74	20240723	182000	95980490	5030	5030	5030	5030	0
75	20240723	181900	95980490	5030	5030	5030	5030	0
76	20240723	181800	95980490	5030	5030	5030	5030	0
77	20240723	181700	95980490	5030	5030	5030	5030	0
78	20240723	181600	95980490	5030	5030	5030	5030	0
79	20240723	181500	95980490	5030	5030	5030	5030	0
80	20240723	181400	95980490	5030	5030	5030	5030	0
81	20240723	181300	95980490	5030	5030	5030	5030	0
82	20240723	181200	95980490	5030	5030	5030	5030	0
83	20240723	181100	95980490	5030	5030	5030	5030	0
84	20240723	181000	95980490	5030	5030	5030	5030	0
85	20240723	180900	95980490	5030	5030	5030	5030	0
86	20240723	180800	95980490	5030	5030	5030	5030	0
87	20240723	180700	95980490	5030	5030	5030	5030	0
88	20240723	180600	95980490	5030	5030	5030	5030	0
89	20240723	180500	95980490	5030	5030	5030	5030	0
90	20240723	180400	95980490	5030	5030	5030	5030	0
91	20240723	180300	95980490	5030	5030	5030	5030	0
92	20240723	180200	95980490	5030	5030	5030	5030	157
93	20240723	180100	95980490	5030	5030	5030	5030	0
94	20240723	180000	95980490	5030	5030	5030	5030	0
95	20240723	175900	95980490	5030	5030	5030	5030	0
96	20240723	175800	95980490	5030	5030	5030	5030	0
97	20240723	175700	95980490	5030	5030	5030	5030	0
98	20240723	175600	95980490	5030	5030	5030	5030	0
99	20240723	175500	95980490	5030	5030	5030	5030	0
100	20240723	175400	95980490	5030	5030	5030	5030	0
101	20240723	175300	95980490	5030	5030	5030	5030	0
102	20240723	175200	95980490	5030	5030	5030	5030	0
103	20240723	175100	95980490	5030	5030	5030	5030	0
104	20240723	175000	95980490	5030	5030	5030	5030	0
105	20240723	174900	95980490	5030	5030	5030	5030	0
106	20240723	174800	95980490	5030	5030	5030	5030	0
107	20240723	174700	95980490	5030	5030	5030	5030	0
108	20240723	174600	95980490	5030	5030	5030	5030	0
109	20240723	174500	95980490	5030	5030	5030	5030	0
110	20240723	174400	95980490	5030	5030	5030	5030	0
111	20240723	174300	95980490	5030	5030	5030	5030	0
112	20240723	174200	95980490	5030	5030	5030	5030	0
113	20240723	174100	95980490	5030	5030	5030	5030	0
114	20240723	174000	95980490	5030	5030	5030	5030	0
115	20240723	173900	95980490	5030	5030	5030	5030	0
116	20240723	173800	95980490	5030	5030	5030	5030	0
117	20240723	173700	95980490	5030	5030	5030	5030	0
118	20240723	173600	95980490	5030	5030	5030	5030	0
119	20240723	173500	95980490	5030	5030	5030	5030	0
120	20240723	173400	95980490	5030	5030	5030	5030	0
121	20240723	173300	95980490	5030	5030	5030	5030	0
122	20240723	173200	95980490	5030	5030	5030	5030	157
123	20240723	173100	95980490	5030	5030	5030	5030	0
124	20240723	173000	95980490	5030	5030	5030	5030	0
125	20240723	172900	95980490	5030	5030	5030	5030	0
126	20240723	172800	95980490	5030	5030	5030	5030	0
127	20240723	172700	95980490	5030	5030	5030	5030	0
128	20240723	172600	95980490	5030	5030	5030	5030	0
129	20240723	172500	95980490	5030	5030	5030	5030	0
130	20240723	172400	95980490	5030	5030	5030	5030	0
131	20240723	172300	95980490	5030	5030	5030	5030	0
132	20240723	172200	95980490	5030	5030	5030	5030	0
133	20240723	172100	95980490	5030	5030	5030	5030	0
134	20240723	172000	95980490	5030	5030	5030	5030	0
135	20240723	171900	95980490	5030	5030	5030	5030	0
136	20240723	171800	95980490	5030	5030	5030	5030	0
137	20240723	171700	95980490	5030	5030	5030	5030	0
138	20240723	171600	95980490	5030	5030	5030	5030	0
139	20240723	171500	95980490	5030	5030	5030	5030	0
140	20240723	171400	95980490	5030	5030	5030	5030	0
141	20240723	171300	95980490	5030	5030	5030	5030	0
142	20240723	171200	95980490	5030	5030	5030	5030	0
143	20240723	171100	95980490	5030	5030	5030	5030	0
144	20240723	171000	95980490	5030	5030	5030	5030	0
145	20240723	170900	95980490	5030	5030	5030	5030	0
146	20240723	170800	95980490	5030	5030	5030	5030	0
147	20240723	170700	95980490	5030	5030	5030	5030	0
148	20240723	170600	95980490	5030	5030	5030	5030	0
149	20240723	170500	95980490	5030	5030	5030	5030	0
150	20240723	170400	95980490	5030	5030	5030	5030	0
151	20240723	170300	95980490	5030	5030	5030	5030	0
152	20240723	170200	95980490	5030	5030	5030	5030	157
153	20240723	170100	95980490	5030	5030	5030	5030	0
154	20240723	170000	95980490	5030	5030	5030	5030	0
155	20240723	165900	95980490	5030	5030	5030	5030	0
156	20240723	165800	95980490	5030	5030	5030	5030	0
157	20240723	165700	95980490	5030	5030	5030	5030	0
158	20240723	165600	95980490	5030	5030	5030	5030	0
159	20240723	165500	95980490	5030	5030	5030	5030	0
160	20240723	165400	95980490	5030	5030	5030	5030	0
161	20240723	165300	95980490	5030	5030	5030	5030	0
162	20240723	165200	95980490	5030	5030	5030	5030	0
163	20240723	165100	95980490	5030	5030	5030	5030	0
164	20240723	165000	95980490	5030	5030	5030	5030	0
165	20240723	164900	95980490	5030	5030	5030	5030	0
166	20240723	164800	95980490	5030	5030	5030	5030	0
167	20240723	164700	95980490	5030	5030	5030	5030	0
168	20240723	164600	95980490	5030	5030	5030	5030	0
169	20240723	164500	95980490	5030	5030	5030	5030	0
170	20240723	164400	95980490	5030	5030	5030	5030	0
171	20240723	164300	95980490	5030	5030	5030	5030	0
172	20240723	164200	95980490	5030	5030	5030	5030	0
173	20240723	164100	95980490	5030	5030	5030	5030	0
174	20240723	164000	95980490	5030	5030	5030	5030	0
175	20240723	163900	95980490	5030	5030	5030	5030	0
176	20240723	163800	95980490	5030	5030	5030	5030	0
177	20240723	163700	95980490	5030	5030	5030	5030	0
178	20240723	163600	95980490	5030	5030	5030	5030	0
179	20240723	163500	95980490	5030	5030	5030	5030	0
180	20240723	163400	95980490	5030	5030	5030	5030	0
181	20240723	163300	95980490	5030	5030	5030	5030	0
182	20240723	163200	95980490	5030	5030	5030	5030	157
183	20240723	163100	95980490	5030	5030	5030	5030	0
184	20240723	163000	95980490	5030	5030	5030	5030	0
185	20240723	162900	95980490	5030	5030	5030	5030	0
186	20240723	162800	95980490	5030	5030	5030	5030	0
187	20240723	162700	95980490	5030	5030	5030	5030	0
188	20240723	162600	95980490	5030	5030	5030	5030	0
189	20240723	162500	95980490	5030	5030	5030	5030	0
190	20240723	162400	95980490	5030	5030	5030	5030	0
191	20240723	162300	95980490	5030	5030	5030	5030	0
192	20240723	162200	95980490	5030	5030	5030	5030	0
193	20240723	162100	95980490	5030	5030	5030	5030	0
194	20240723	162000	95980490	5030	5030	5030	5030	0
195	20240723	161900	95980490	5030	5030	5030	5030	0
196	20240723	161800	95980490	5030	5030	5030	5030	0
197	20240723	161700	95980490	5030	5030	5030	5030	0
198	20240723	161600	95980490	5030	5030	5030	5030	0
199	20240723	161500	95980490	5030	5030	5030	5030	0
200	20240723	161400	95980490	5030	5030	5030	5030	0
201	20240723	161300	95980490	5030	5030	5030	5030	0
202	20240723	161200	95980490	5030	5030	5030	5030	0
203	20240723	161100	95980490	5030	5030	5030	5030	0
204	20240723	161000	95980490	5030	5030	5030	5030	0
205	20240723	160900	95980490	5030	5030	5030	5030	0
206	20240723	160800	95980490	5030	5030	5030	5030	0
207	20240723	160700	95980490	5030	5030	5030	5030	0
208	20240723	160600	95980490	5030	5030	5030	5030	0
209	20240723	160500	95980490	5030	5030	5030	5030	0
210	20240723	160400	95980490	5030	5030	5030	5030	0
211	20240723	160300	95980490	5030	5030	5030	5030	0
212	20240723	160200	95980490	5030	5030	5030	5030	157
213	20240723	160100	95980490	5030	5030	5030	5030	0
214	20240723	160000	95980490	5030	5030	5030	5030	0
215	20240723	155900	95980490	5030	5030	5030	5030	0
216	20240723	155800	95980490	5030	5030	5030	5030	0
217	20240723	155700	95980490	5030	5030	5030	5030	0
218	20240723	155600	95980490	5030	5030	5030	5030	0
219	20240723	155500	95980490	5030	5030	5030	5030	0
220	20240723	155400	95980490	5030	5030	5030	5030	0
221	20240723	155300	95980490	5030	5030	5030	5030	0
222	20240723	155200	95980490	5030	5030	5030	5030	0
223	20240723	155100	95980490	5030	5030	5030	5030	0
224	20240723	155000	95980490	5030	5030	5030	5030	0
225	20240723	154900	95980490	5030	5030	5030	5030	0
226	20240723	154800	95980490	5030	5030	5030	5030	0
227	20240723	154700	95980490	5030	5030	5030	5030	0
228	20240723	154600	95980490	5030	5030	5030	5030	0
229	20240723	154500	95980490	5030	5030	5030	5030	0
230	20240723	154400	95980490	5030	5030	5030	5030	0
231	20240723	154300	95980490	5030	5030	5030	5030	0
232	20240723	154200	95980490	5030	5030	5030	5030	0
233	20240723	154100	95980490	5030	5030	5030	5030	0
234	20240723	154000	95980490	5030	5030	5030	5030	0
235	20240723	153900	95980490	5030	5030	5030	5030	0
236	20240723	153800	95980490	5030	5030	5030	5030	0
237	20240723	153700	95980490	5030	5030	5030	5030	0
238	20240723	153600	95980490	5030	5030	5030	5030	0
239	20240723	153500	95980490	5030	5030	5030	5030	0
240	20240723	153400	95980490	5030	5030	5030	5030	0
241	20240723	153300	95980490	5030	5030	5030	5030	0
242	20240723	153200	95980490	5030	5030	5030	5030	157
243	20240723	153100	95980490	5030	5030	5030	5030	0
244	20240723	153000	95980490	5030	5030	5030	5030	157
245	20240723	152900	95190780	5030	5030	5030	5030	0
246	20240723	152800	95190780	5030	5030	5030	5030	0
247	20240723	152700	95190780	5030	5030	5030	5030	0
248	20240723	152600	95190780	5030	5030	5030	5030	0
249	20240723	152500	95190780	5030	5030	5030	5030	0
250	20240723	152400	95190780	5030	5030	5030	5030	0
251	20240723	152300	95190780	5030	5030	5030	5030	0
252	20240723	152200	95190780	5030	5030	5030	5030	0
253	20240723	152100	95190780	5030	5030	5030	5030	0
254	20240723	152000	95190780	5030	5030	5030	5030	0
255	20240723	151900	95190780	5030	5030	5030	5030	10
256	20240723	151800	95140480	5040	5040	5040	5030	24
257	20240723	151700	95019620	5040	5030	5040	5030	25
258	20240723	151600	94893740	5040	5030	5040	5030	16
259	20240723	151500	94813210	5030	5040	5040	5030	20
260	20240723	151400	94712530	5030	5030	5040	5030	19
261	20240723	151300	94616910	5030	5040	5040	5030	44
262	20240723	151200	94395510	5030	5030	5040	5030	28
263	20240723	151100	94254620	5030	5030	5040	5030	37
264	20240723	151000	94068470	5040	5040	5040	5030	41
265	20240723	150900	93862150	5030	5030	5040	5030	17
266	20240723	150800	93776600	5040	5040	5040	5030	22
267	20240723	150700	93665850	5030	5030	5040	5030	42
268	20240723	150600	93454300	5030	5030	5040	5030	17
269	20240723	150500	93368740	5040	5040	5040	5030	20
270	20240723	150400	93268060	5030	5030	5040	5030	14
271	20240723	150300	93197630	5040	5040	5040	5030	20
272	20240723	150200	93096950	5030	5030	5040	5030	31
273	20240723	150100	92940850	5030	5040	5040	5030	20
274	20240723	150000	92840160	5030	5030	5040	5030	27
275	20240723	145900	92704310	5030	5030	5040	5030	17
276	20240723	145800	92618760	5030	5030	5040	5030	36
277	20240723	145700	92437640	5030	5030	5040	5030	17
278	20240723	145600	92352090	5030	5040	5040	5030	77
279	20240723	145500	91964140	5030	5030	5040	5030	16
280	20240723	145400	91883620	5040	5030	5040	5030	17
281	20240723	145300	91798060	5040	5030	5040	5030	22
282	20240723	145200	91687310	5030	5030	5040	5030	16
283	20240723	145100	91606790	5040	5040	5040	5030	22
284	20240723	145000	91496040	5030	5030	5040	5030	17
285	20240723	144900	91410490	5040	5040	5040	5030	21
286	20240723	144800	91304770	5030	5040	5040	5030	17
287	20240723	144700	91219220	5030	5030	5040	5030	216
288	20240723	144600	90130710	5040	5040	5040	5030	20
289	20240723	144500	90030030	5030	5030	5040	5030	19
290	20240723	144400	89934410	5040	5030	5040	5030	20
291	20240723	144300	89833730	5030	5040	5040	5030	16
292	20240723	144200	89753200	5030	5040	5040	5030	16
293	20240723	144100	89672680	5030	5030	5030	5030	10
294	20240723	144000	89622380	5030	5030	5030	5030	394
295	20240723	143900	87640560	5040	5030	5040	5030	232
296	20240723	143800	86473510	5030	5030	5040	5030	80
297	20240723	143700	86071070	5040	5030	5040	5030	29
298	20240723	143600	85925150	5030	5030	5030	5030	11
299	20240723	143500	85869820	5040	5030	5040	5030	16
300	20240723	143400	85789280	5040	5040	5040	5030	28
301	20240723	143300	85648270	5040	5030	5040	5030	15
302	20240723	143200	85572770	5040	5040	5040	5030	19
303	20240723	143100	85477110	5030	5040	5040	5030	19
304	20240723	143000	85381450	5040	5030	5040	5030	165
305	20240723	142900	84551460	5030	5030	5030	5030	10
306	20240723	142800	84501160	5030	5030	5030	5030	10
307	20240723	142700	84450860	5040	5040	5040	5030	30
308	20240723	142600	84299770	5040	5040	5040	5030	21
309	20240723	142500	84194030	5040	5040	5040	5030	18
310	20240723	142400	84103410	5030	5040	5040	5030	16
311	20240723	142300	84022880	5030	5040	5040	5030	14
312	20240723	142200	83952420	5030	5040	5040	5030	15
313	20240723	142100	83876920	5030	5040	5040	5030	15
314	20240723	142000	83801430	5030	5030	5040	5030	29
315	20240723	141900	83655470	5040	5030	5040	5030	15
316	20240723	141800	83579980	5040	5040	5040	5030	24
317	20240723	141700	83459120	5030	5030	5030	5030	10
318	20240723	141600	83408820	5040	5030	5040	5030	17
319	20240723	141500	83323250	5030	5040	5040	5030	18
320	20240723	141400	83232630	5040	5030	5040	5030	11
321	20240723	141300	83177290	5040	5040	5040	5030	21
322	20240723	141200	83071560	5030	5040	5040	5030	15
323	20240723	141100	82996060	5040	5030	5040	5030	218
324	20240723	141000	81897440	5040	5040	5040	5030	25
325	20240723	140900	81771550	5040	5030	5040	5030	14
326	20240723	140800	81701090	5040	5040	5040	5030	19
327	20240723	140700	81605430	5030	5040	5040	5030	15
328	20240723	140600	81529940	5030	5040	5040	5030	14
329	20240723	140500	81459480	5030	5040	5040	5030	14
330	20240723	140400	81389020	5030	5040	5040	5030	21
331	20240723	140300	81283290	5040	5040	5040	5030	19
332	20240723	140200	81187630	5030	5040	5040	5030	14
333	20240723	140100	81117170	5030	5030	5030	5030	11
334	20240723	140000	81061840	5030	5030	5030	5030	20
335	20240723	135900	80961240	5040	5040	5040	5030	21
336	20240723	135800	80855510	5030	5030	5030	5030	10
337	20240723	135700	80805210	5030	5030	5030	5030	10
338	20240723	135600	80754910	5030	5030	5030	5030	11
339	20240723	135500	80699580	5030	5030	5030	5030	10
340	20240723	135400	80649280	5030	5030	5030	5030	10
341	20240723	135300	80598980	5030	5030	5030	5030	11
342	20240723	135200	80543650	5030	5040	5040	5030	110
343	20240723	135100	79989350	5030	5030	5030	5030	10
344	20240723	135000	79939050	5030	5030	5030	5030	11
345	20240723	134900	79883720	5030	5030	5030	5030	10
346	20240723	134800	79833420	5030	5030	5030	5030	10
347	20240723	134700	79783120	5030	5030	5030	5030	11
348	20240723	134600	79727790	5030	5030	5030	5030	10
349	20240723	134500	79677490	5030	5040	5040	5030	112
350	20240723	134400	79113130	5030	5030	5030	5030	11
351	20240723	134300	79057800	5030	5030	5030	5030	38
352	20240723	134200	78866660	5030	5030	5030	5030	10
353	20240723	134100	78816360	5030	5030	5030	5030	13
354	20240723	134000	78750970	5030	5030	5030	5030	20
355	20240723	133900	78650370	5030	5030	5030	5030	11
356	20240723	133800	78595040	5030	5030	5030	5030	10
357	20240723	133700	78544740	5030	5030	5030	5030	12
358	20240723	133600	78484380	5030	5030	5030	5030	11
359	20240723	133500	78429050	5030	5030	5030	5030	10
360	20240723	133400	78378750	5030	5030	5030	5030	12
361	20240723	133300	78318390	5030	5030	5030	5030	11
362	20240723	133200	78263060	5030	5030	5030	5030	10
363	20240723	133100	78212760	5030	5030	5030	5030	10
364	20240723	133000	78162460	5030	5030	5030	5030	13
365	20240723	132900	78097070	5040	5030	5040	5030	11
366	20240723	132800	78041730	5030	5030	5030	5030	10
367	20240723	132700	77991430	5030	5030	5030	5030	17
368	20240723	132600	77905920	5030	5030	5030	5030	10
369	20240723	132500	77855620	5030	5030	5030	5030	10
370	20240723	132400	77805320	5030	5030	5030	5030	2151
371	20240723	132300	66985790	5030	5030	5030	5030	12
372	20240723	132200	66925430	5030	5030	5030	5030	398
373	20240723	132100	64923490	5030	5030	5030	5030	1577
374	20240723	132000	56991180	5030	5030	5030	5030	22
375	20240723	131900	56880520	5030	5030	5030	5030	11
376	20240723	131800	56825190	5040	5030	5040	5030	11
377	20240723	131700	56769850	5030	5030	5030	5030	10
378	20240723	131600	56719550	5030	5030	5030	5030	13
379	20240723	131500	56654160	5030	5030	5030	5030	10
380	20240723	131400	56603860	5030	5030	5030	5030	10
381	20240723	131300	56553560	5030	5030	5030	5030	13
382	20240723	131200	56488170	5030	5030	5030	5030	10
383	20240723	131100	56437870	5040	5030	5040	5030	30
384	20240723	131000	56286770	5030	5030	5030	5030	11
385	20240723	130900	56231440	5030	5040	5040	5030	13
386	20240723	130800	56166040	5030	5030	5030	5030	10
387	20240723	130700	56115740	5030	5030	5030	5030	11
388	20240723	130600	56060410	5030	5030	5030	5030	12
389	20240723	130500	56000050	5030	5030	5030	5030	10
390	20240723	130400	55949750	5030	5030	5030	5030	11
391	20240723	130300	55894420	5030	5030	5030	5030	10
392	20240723	130200	55844120	5030	5030	5030	5030	12
393	20240723	130100	55783760	5030	5030	5030	5030	11
394	20240723	130000	55728430	5030	5030	5030	5030	20
395	20240723	125900	55627830	5030	5030	5030	5030	12
396	20240723	125800	55567470	5030	5030	5030	5030	10
397	20240723	125700	55517170	5030	5030	5030	5030	10
398	20240723	125600	55466870	5030	5030	5030	5030	13
399	20240723	125500	55401480	5030	5030	5030	5030	10
400	20240723	125400	55351180	5030	5030	5030	5030	10
401	20240723	125300	55300880	5030	5030	5030	5030	11
402	20240723	125200	55245550	5030	5030	5030	5030	11
403	20240723	125100	55190220	5030	5030	5030	5030	10
404	20240723	125000	55139920	5030	5030	5030	5030	10
405	20240723	124900	55089620	5030	5030	5030	5030	13
406	20240723	124800	55024230	5030	5030	5030	5030	10
407	20240723	124700	54973930	5030	5030	5030	5030	10
408	20240723	124600	54923630	5040	5030	5040	5030	12
409	20240723	124500	54863260	5030	5030	5030	5030	11
410	20240723	124400	54807930	5030	5030	5030	5030	10
411	20240723	124300	54757630	5030	5030	5030	5030	11
412	20240723	124200	54702300	5030	5030	5030	5030	112
413	20240723	124100	54138940	5030	5030	5030	5030	10
414	20240723	124000	54088640	5030	5030	5030	5030	21
415	20240723	123900	53983010	5030	5030	5030	5030	10
416	20240723	123800	53932710	5030	5030	5030	5030	12
417	20240723	123700	53872350	5030	5030	5030	5030	10
418	20240723	123600	53822050	5040	5030	5040	5030	50
419	20240723	123500	53570150	5040	5030	5040	5030	14
420	20240723	123400	53499720	5040	5030	5040	5030	11
421	20240723	123300	53444380	5040	5040	5040	5030	12
422	20240723	123200	53384000	5030	5040	5040	5030	12
423	20240723	123100	53323630	5030	5030	5030	5030	11
424	20240723	123000	53268300	5030	5030	5030	5030	10
425	20240723	122900	53218000	5030	5030	5030	5030	11
426	20240723	122800	53162670	5030	5030	5030	5030	12
427	20240723	122700	53102310	5030	5030	5030	5030	10
428	20240723	122600	53052010	5030	5040	5040	5030	53
429	20240723	122500	52785000	5030	5030	5030	5030	10
430	20240723	122400	52734700	5030	5030	5030	5030	11
431	20240723	122300	52679370	5030	5030	5030	5030	11
432	20240723	122200	52624040	5030	5030	5030	5030	10
433	20240723	122100	52573740	5030	5030	5040	5030	13
434	20240723	122000	52508340	5030	5030	5030	5030	21
435	20240723	121900	52402710	5030	5030	5030	5030	10
436	20240723	121800	52352410	5030	5030	5030	5030	11
437	20240723	121700	52297080	5030	5030	5030	5030	11
438	20240723	121600	52241750	5030	5030	5030	5030	10
439	20240723	121500	52191450	5030	5030	5030	5030	11
440	20240723	121400	52136120	5030	5030	5030	5030	12
441	20240723	121300	52075760	5030	5040	5040	5030	571
442	20240723	121200	49198020	5030	5030	5030	5030	11
443	20240723	121100	49142690	5030	5030	5030	5030	10
444	20240723	121000	49092390	5030	5030	5030	5030	11
445	20240723	120900	49037060	5030	5030	5030	5030	11
446	20240723	120800	48981730	5030	5030	5030	5030	10
447	20240723	120700	48931430	5030	5030	5030	5030	12
448	20240723	120600	48871070	5030	5030	5030	5030	11
449	20240723	120500	48815740	5030	5030	5030	5030	10
450	20240723	120400	48765440	5030	5030	5030	5030	10
451	20240723	120300	48715140	5030	5030	5030	5030	12
452	20240723	120200	48654780	5030	5030	5030	5030	11
453	20240723	120100	48599450	5040	5040	5040	5040	2
454	20240723	120000	48589370	5030	5030	5030	5030	2
455	20240723	115900	48579310	5030	5030	5030	5030	0
456	20240723	115800	48579310	5030	5030	5030	5030	0
457	20240723	115700	48579310	5030	5030	5030	5030	0
458	20240723	115600	48579310	5030	5030	5030	5030	1
459	20240723	115500	48574280	5030	5030	5030	5030	400
460	20240723	115400	46562280	5030	5030	5030	5030	0
461	20240723	115300	46562280	5030	5030	5030	5030	2
462	20240723	115200	46552220	5030	5030	5030	5030	0
463	20240723	115100	46552220	5030	5030	5030	5030	0
464	20240723	115000	46552220	5030	5030	5030	5030	0
465	20240723	114900	46552220	5030	5030	5030	5030	1
466	20240723	114800	46547190	5030	5030	5030	5030	0
467	20240723	114700	46547190	5030	5030	5030	5030	0
468	20240723	114600	46547190	5030	5030	5030	5030	2
469	20240723	114500	46537130	5030	5030	5030	5030	0
470	20240723	114400	46537130	5030	5030	5030	5030	0
471	20240723	114300	46537130	5030	5030	5030	5030	0
472	20240723	114200	46537130	5030	5030	5030	5030	1
473	20240723	114100	46532100	5030	5030	5030	5030	0
474	20240723	114000	46532100	5030	5030	5030	5030	0
475	20240723	113900	46532100	5030	5030	5030	5030	2
476	20240723	113800	46522040	5040	5040	5040	5040	0
477	20240723	113700	46522040	5040	5040	5040	5040	0
478	20240723	113600	46522040	5040	5040	5040	5040	0
479	20240723	113500	46522040	5040	5040	5040	5040	1
480	20240723	113400	46517000	5040	5040	5040	5040	0
481	20240723	113300	46517000	5040	5040	5040	5040	0
482	20240723	113200	46517000	5040	5030	5040	5030	54
483	20240723	113100	46245370	5030	5030	5030	5030	0
484	20240723	113000	46245370	5030	5030	5030	5030	0
485	20240723	112900	46245370	5030	5030	5030	5030	43
486	20240723	112800	46029080	5040	5040	5040	5040	0
487	20240723	112700	46029080	5040	5040	5040	5040	0
488	20240723	112600	46029080	5040	5040	5040	5040	0
489	20240723	112500	46029080	5040	5040	5040	5040	0
490	20240723	112400	46029080	5040	5040	5040	5040	0
491	20240723	112300	46029080	5040	5040	5040	5040	4
492	20240723	112200	46008920	5040	5040	5040	5040	9
493	20240723	112100	45963560	5040	5030	5040	5030	10
494	20240723	112000	45913250	5030	5030	5030	5030	17
495	20240723	111900	45827740	5030	5030	5030	5030	9
496	20240723	111800	45782470	5030	5030	5030	5030	8
497	20240723	111700	45742230	5050	5030	5050	5030	12
498	20240723	111600	45681830	5030	5030	5030	5030	9
499	20240723	111500	45636560	5030	5030	5030	5030	8
500	20240723	111400	45596320	5030	5030	5030	5030	9
501	20240723	111300	45551050	5030	5030	5030	5030	9
502	20240723	111200	45505780	5030	5030	5030	5030	55
503	20240723	111100	45229130	5030	5030	5030	5030	9
504	20240723	111000	45183860	5050	5030	5050	5030	426
505	20240723	110900	43041060	5030	5030	5030	5030	8
506	20240723	110800	43000820	5030	5030	5030	5030	9
507	20240723	110700	42955550	5030	5030	5030	5030	10
508	20240723	110600	42905250	5030	5030	5030	5030	8
509	20240723	110500	42865010	5030	5030	5030	5030	60
510	20240723	110400	42563210	5030	5030	5030	5030	9
511	20240723	110300	42517940	5030	5030	5030	5030	8
512	20240723	110200	42477700	5030	5030	5030	5030	9
513	20240723	110100	42432430	5030	5030	5030	5030	9
514	20240723	110000	42387160	5030	5030	5050	5030	19
515	20240723	105900	42291550	5030	5030	5030	5030	129
516	20240723	105800	41642680	5030	5030	5030	5030	8
517	20240723	105700	41602440	5030	5030	5030	5030	53
518	20240723	105600	41335850	5030	5030	5030	5030	9
519	20240723	105500	41290580	5030	5030	5030	5030	8
520	20240723	105400	41250340	5030	5030	5030	5030	9
521	20240723	105300	41205070	5030	5030	5030	5030	9
522	20240723	105200	41159800	5030	5030	5030	5030	8
523	20240723	105100	41119560	5030	5040	5040	5030	2502
524	20240723	105000	28532910	5040	5040	5040	5040	9
525	20240723	104900	28487550	5040	5040	5040	5040	8
526	20240723	104800	28447230	5040	5040	5040	5040	9
527	20240723	104700	28401870	5040	5040	5040	5040	9
528	20240723	104600	28356510	5040	5040	5040	5040	8
529	20240723	104500	28316190	5040	5040	5040	5040	9
530	20240723	104400	28270830	5040	5040	5040	5040	9
531	20240723	104300	28225470	5040	5040	5040	5040	8
532	20240723	104200	28185150	5040	5040	5040	5040	9
533	20240723	104100	28139790	5040	5040	5040	5040	9
534	20240723	104000	28094430	5040	5040	5040	5040	17
535	20240723	103900	28008750	5040	5040	5040	5040	9
536	20240723	103800	27963390	5040	5040	5040	5040	8
537	20240723	103700	27923070	5040	5040	5040	5040	9
538	20240723	103600	27877710	5040	5040	5040	5040	9
539	20240723	103500	27832350	5040	5040	5040	5040	8
540	20240723	103400	27792030	5030	5030	5030	5030	0
541	20240723	103300	27792030	5030	5030	5030	5030	0
542	20240723	103200	27792030	5030	5030	5030	5030	0
543	20240723	103100	27792030	5030	5030	5030	5030	0
544	20240723	103000	27792030	5030	5030	5030	5030	0
545	20240723	102900	27792030	5030	5030	5030	5030	0
546	20240723	102800	27792030	5030	5030	5030	5030	0
547	20240723	102700	27792030	5030	5030	5030	5030	0
548	20240723	102600	27792030	5030	5030	5030	5030	0
549	20240723	102500	27792030	5030	5030	5030	5030	1
550	20240723	102400	27787000	5030	5030	5030	5030	75
551	20240723	102300	27409750	5030	5030	5030	5030	0
552	20240723	102200	27409750	5030	5030	5030	5030	0
553	20240723	102100	27409750	5030	5030	5030	5030	3
554	20240723	102000	27394660	5030	5030	5030	5030	0
555	20240723	101900	27394660	5030	5030	5030	5030	10
556	20240723	101800	27344360	5040	5040	5040	5040	1
557	20240723	101700	27339320	5040	5040	5040	5040	909
558	20240723	101600	22757960	5030	5030	5030	5030	8
559	20240723	101500	22717720	5030	5030	5030	5030	8
560	20240723	101400	22677480	5050	5050	5050	5050	152
561	20240723	101300	21909880	5050	5050	5050	5050	8
562	20240723	101200	21869480	5050	5030	5050	5030	10
563	20240723	101100	21819140	5030	5030	5030	5030	481
564	20240723	101000	19399710	5030	5030	5030	5030	8
565	20240723	100900	19359470	5040	5030	5040	5030	908
566	20240723	100800	14783230	5030	5030	5030	5030	8
567	20240723	100700	14742990	5030	5030	5030	5030	8
568	20240723	100600	14702750	5030	5040	5040	5030	54
569	20240723	100500	14430680	5030	5030	5030	5030	8
570	20240723	100400	14390440	5030	5030	5030	5030	8
571	20240723	100300	14350200	5030	5030	5030	5030	8
572	20240723	100200	14309960	5030	5040	5040	5030	59
573	20240723	100100	14012680	5030	5030	5030	5030	8
574	20240723	100000	13972440	5030	5030	5030	5030	17
575	20240723	095900	13886930	5030	5030	5030	5030	8
576	20240723	095800	13846690	5030	5030	5030	5030	8
577	20240723	095700	13806450	5030	5030	5030	5030	8
578	20240723	095600	13766210	5030	5030	5030	5030	8
579	20240723	095500	13725970	5030	5030	5030	5030	9
580	20240723	095400	13680700	5030	5030	5030	5030	8
581	20240723	095300	13640460	5040	5030	5040	5030	9
582	20240723	095200	13595180	5030	5030	5030	5030	8
583	20240723	095100	13554940	5040	5030	5040	5030	12
584	20240723	095000	13494540	5030	5030	5030	5030	9
585	20240723	094900	13449270	5030	5030	5030	5030	8
586	20240723	094800	13409030	5030	5030	5030	5030	8
587	20240723	094700	13368790	5030	5040	5040	5030	65
588	20240723	094600	13041830	5030	5040	5040	5030	9
589	20240723	094500	12996550	5030	5030	5030	5030	8
590	20240723	094400	12956310	5030	5030	5030	5030	9
591	20240723	094300	12911040	5030	5040	5040	5030	12
592	20240723	094200	12850640	5030	5040	5040	5030	13
593	20240723	094100	12785200	5030	5030	5030	5030	8
594	20240723	094000	12744960	5030	5030	5030	5030	16
595	20240723	093900	12664480	5040	5030	5040	5030	20
596	20240723	093800	12563770	5030	5030	5030	5030	8
597	20240723	093700	12523530	5030	5030	5030	5030	8
598	20240723	093600	12483290	5040	5030	5040	5030	13
599	20240723	093500	12417850	5030	5030	5030	5030	8
600	20240723	093400	12377610	5030	5030	5030	5030	9
601	20240723	093300	12332340	5030	5030	5030	5030	8
602	20240723	093200	12292100	5030	5040	5040	5030	10
603	20240723	093100	12241780	5040	5030	5040	5030	1010
604	20240723	093000	7161460	5030	5030	5030	5030	8
605	20240723	092900	7121220	5030	5030	5030	5030	8
606	20240723	092800	7080980	5030	5030	5030	5030	9
607	20240723	092700	7035710	5030	5030	5030	5030	8
608	20240723	092600	6995470	5030	5030	5030	5030	8
609	20240723	092500	6955230	5030	5030	5030	5030	8
610	20240723	092400	6914990	5030	5030	5030	5030	8
611	20240723	092300	6874750	5030	5030	5030	5030	8
612	20240723	092200	6834510	5030	5030	5030	5030	9
613	20240723	092100	6789240	5030	5030	5030	5030	8
614	20240723	092000	6749000	5030	5030	5040	5030	36
615	20240723	091900	6567910	5030	5030	5030	5030	8
616	20240723	091800	6527670	5040	5030	5040	5030	10
617	20240723	091700	6477360	5040	5030	5040	5030	13
618	20240723	091600	6411920	5030	5030	5030	5030	8
619	20240723	091500	6371680	5030	5030	5030	5030	8
620	20240723	091400	6331440	5030	5030	5030	5030	8
621	20240723	091300	6291200	5060	5030	5060	5030	68
622	20240723	091200	5947460	5030	5030	5030	5030	9
623	20240723	091100	5902190	5030	5040	5050	5030	59
624	20240723	091000	5604480	5040	5040	5040	5040	0
625	20240723	090900	5604480	5040	5040	5040	5040	0
626	20240723	090800	5604480	5040	5050	5050	5040	52
627	20240723	090700	5341900	5030	5030	5030	5030	8
628	20240723	090600	5301660	5030	5030	5030	5030	9
629	20240723	090500	5256390	5030	5030	5030	5030	8
630	20240723	090400	5216150	5030	5050	5050	5030	9
631	20240723	090300	5170860	5030	5030	5030	5030	8
632	20240723	090200	5130620	5030	5050	5050	5030	9
633	20240723	090100	5085330	5030	5030	5030	5030	8
634	20240723	090000	5045090	5030	5030	5030	5030	1003