KissMeData/004710/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	184300	206647820	5080	5080	5080	5080	6487
3	20240726	184200	206647820	5080	5080	5080	5080	0
4	20240726	184100	206647820	5080	5080	5080	5080	0
5	20240726	184000	206647820	5080	5080	5080	5080	0
6	20240726	183900	206647820	5080	5080	5080	5080	0
7	20240726	183800	206647820	5080	5080	5080	5080	0
8	20240726	183700	206647820	5080	5080	5080	5080	0
9	20240726	183600	206647820	5080	5080	5080	5080	0
10	20240726	183500	206647820	5080	5080	5080	5080	0
11	20240726	183400	206647820	5080	5080	5080	5080	0
12	20240726	183300	206647820	5080	5080	5080	5080	0
13	20240726	183200	206647820	5080	5080	5080	5080	0
14	20240726	183100	206647820	5080	5080	5080	5080	0
15	20240726	183000	206647820	5080	5080	5080	5080	0
16	20240726	182900	206647820	5080	5080	5080	5080	0
17	20240726	182800	206647820	5080	5080	5080	5080	0
18	20240726	182700	206647820	5080	5080	5080	5080	0
19	20240726	182600	206647820	5080	5080	5080	5080	0
20	20240726	182500	206647820	5080	5080	5080	5080	0
21	20240726	182400	206647820	5080	5080	5080	5080	0
22	20240726	182300	206647820	5080	5080	5080	5080	0
23	20240726	182200	206647820	5080	5080	5080	5080	0
24	20240726	182100	206647820	5080	5080	5080	5080	0
25	20240726	182000	206647820	5080	5080	5080	5080	0
26	20240726	181900	206647820	5080	5080	5080	5080	0
27	20240726	181800	206647820	5080	5080	5080	5080	0
28	20240726	181700	206647820	5080	5080	5080	5080	0
29	20240726	181600	206647820	5080	5080	5080	5080	0
30	20240726	181500	206647820	5080	5080	5080	5080	0
31	20240726	181400	206647820	5080	5080	5080	5080	0
32	20240726	181300	206647820	5080	5080	5080	5080	6487
33	20240726	181200	206647820	5080	5080	5080	5080	0
34	20240726	181100	206647820	5080	5080	5080	5080	0
35	20240726	181000	206647820	5080	5080	5080	5080	0
36	20240726	180900	206647820	5080	5080	5080	5080	0
37	20240726	180800	206647820	5080	5080	5080	5080	0
38	20240726	180700	206647820	5080	5080	5080	5080	0
39	20240726	180600	206647820	5080	5080	5080	5080	0
40	20240726	180500	206647820	5080	5080	5080	5080	0
41	20240726	180400	206647820	5080	5080	5080	5080	0
42	20240726	180300	206647820	5080	5080	5080	5080	0
43	20240726	180200	206647820	5080	5080	5080	5080	0
44	20240726	180100	206647820	5080	5080	5080	5080	0
45	20240726	180000	206647820	5080	5080	5080	5080	0
46	20240726	175900	206647820	5080	5080	5080	5080	0
47	20240726	175800	206647820	5080	5080	5080	5080	0
48	20240726	175700	206647820	5080	5080	5080	5080	0
49	20240726	175600	206647820	5080	5080	5080	5080	0
50	20240726	175500	206647820	5080	5080	5080	5080	0
51	20240726	175400	206647820	5080	5080	5080	5080	0
52	20240726	175300	206647820	5080	5080	5080	5080	0
53	20240726	175200	206647820	5080	5080	5080	5080	0
54	20240726	175100	206647820	5080	5080	5080	5080	0
55	20240726	175000	206647820	5080	5080	5080	5080	0
56	20240726	174900	206647820	5080	5080	5080	5080	0
57	20240726	174800	206647820	5080	5080	5080	5080	0
58	20240726	174700	206647820	5080	5080	5080	5080	0
59	20240726	174600	206647820	5080	5080	5080	5080	0
60	20240726	174500	206647820	5080	5080	5080	5080	0
61	20240726	174400	206647820	5080	5080	5080	5080	0
62	20240726	174300	206647820	5080	5080	5080	5080	6487
63	20240726	174200	206647820	5080	5080	5080	5080	0
64	20240726	174100	206647820	5080	5080	5080	5080	0
65	20240726	174000	206647820	5080	5080	5080	5080	0
66	20240726	173900	206647820	5080	5080	5080	5080	0
67	20240726	173800	206647820	5080	5080	5080	5080	0
68	20240726	173700	206647820	5080	5080	5080	5080	0
69	20240726	173600	206647820	5080	5080	5080	5080	0
70	20240726	173500	206647820	5080	5080	5080	5080	0
71	20240726	173400	206647820	5080	5080	5080	5080	0
72	20240726	173300	206647820	5080	5080	5080	5080	0
73	20240726	173200	206647820	5080	5080	5080	5080	0
74	20240726	173100	206647820	5080	5080	5080	5080	0
75	20240726	173000	206647820	5080	5080	5080	5080	0
76	20240726	172900	206647820	5080	5080	5080	5080	0
77	20240726	172800	206647820	5080	5080	5080	5080	0
78	20240726	172700	206647820	5080	5080	5080	5080	0
79	20240726	172600	206647820	5080	5080	5080	5080	0
80	20240726	172500	206647820	5080	5080	5080	5080	0
81	20240726	172400	206647820	5080	5080	5080	5080	0
82	20240726	172300	206647820	5080	5080	5080	5080	0
83	20240726	172200	206647820	5080	5080	5080	5080	0
84	20240726	172100	206647820	5080	5080	5080	5080	0
85	20240726	172000	206647820	5080	5080	5080	5080	0
86	20240726	171900	206647820	5080	5080	5080	5080	0
87	20240726	171800	206647820	5080	5080	5080	5080	0
88	20240726	171700	206647820	5080	5080	5080	5080	0
89	20240726	171600	206647820	5080	5080	5080	5080	0
90	20240726	171500	206647820	5080	5080	5080	5080	0
91	20240726	171400	206647820	5080	5080	5080	5080	0
92	20240726	171300	206647820	5080	5080	5080	5080	6487
93	20240726	171200	206647820	5080	5080	5080	5080	0
94	20240726	171100	206647820	5080	5080	5080	5080	0
95	20240726	171000	206647820	5080	5080	5080	5080	0
96	20240726	170900	206647820	5080	5080	5080	5080	0
97	20240726	170800	206647820	5080	5080	5080	5080	0
98	20240726	170700	206647820	5080	5080	5080	5080	0
99	20240726	170600	206647820	5080	5080	5080	5080	0
100	20240726	170500	206647820	5080	5080	5080	5080	0
101	20240726	170400	206647820	5080	5080	5080	5080	0
102	20240726	170300	206647820	5080	5080	5080	5080	0
103	20240726	170200	206647820	5080	5080	5080	5080	0
104	20240726	170100	206647820	5080	5080	5080	5080	0
105	20240726	170000	206647820	5080	5080	5080	5080	0
106	20240726	165900	206647820	5080	5080	5080	5080	0
107	20240726	165800	206647820	5080	5080	5080	5080	0
108	20240726	165700	206647820	5080	5080	5080	5080	0
109	20240726	165600	206647820	5080	5080	5080	5080	0
110	20240726	165500	206647820	5080	5080	5080	5080	0
111	20240726	165400	206647820	5080	5080	5080	5080	0
112	20240726	165300	206647820	5080	5080	5080	5080	0
113	20240726	165200	206647820	5080	5080	5080	5080	0
114	20240726	165100	206647820	5080	5080	5080	5080	0
115	20240726	165000	206647820	5080	5080	5080	5080	0
116	20240726	164900	206647820	5080	5080	5080	5080	0
117	20240726	164800	206647820	5080	5080	5080	5080	0
118	20240726	164700	206647820	5080	5080	5080	5080	0
119	20240726	164600	206647820	5080	5080	5080	5080	0
120	20240726	164500	206647820	5080	5080	5080	5080	0
121	20240726	164400	206647820	5080	5080	5080	5080	0
122	20240726	164300	206647820	5080	5080	5080	5080	6487
123	20240726	164200	206647820	5080	5080	5080	5080	0
124	20240726	164100	206647820	5080	5080	5080	5080	0
125	20240726	164000	206647820	5080	5080	5080	5080	0
126	20240726	163900	206647820	5080	5080	5080	5080	0
127	20240726	163800	206647820	5080	5080	5080	5080	0
128	20240726	163700	206647820	5080	5080	5080	5080	0
129	20240726	163600	206647820	5080	5080	5080	5080	0
130	20240726	163500	206647820	5080	5080	5080	5080	0
131	20240726	163400	206647820	5080	5080	5080	5080	0
132	20240726	163300	206647820	5080	5080	5080	5080	0
133	20240726	163200	206647820	5080	5080	5080	5080	0
134	20240726	163100	206647820	5080	5080	5080	5080	0
135	20240726	163000	206647820	5080	5080	5080	5080	0
136	20240726	162900	206647820	5080	5080	5080	5080	0
137	20240726	162800	206647820	5080	5080	5080	5080	0
138	20240726	162700	206647820	5080	5080	5080	5080	0
139	20240726	162600	206647820	5080	5080	5080	5080	0
140	20240726	162500	206647820	5080	5080	5080	5080	0
141	20240726	162400	206647820	5080	5080	5080	5080	0
142	20240726	162300	206647820	5080	5080	5080	5080	0
143	20240726	162200	206647820	5080	5080	5080	5080	0
144	20240726	162100	206647820	5080	5080	5080	5080	0
145	20240726	162000	206647820	5080	5080	5080	5080	0
146	20240726	161900	206647820	5080	5080	5080	5080	0
147	20240726	161800	206647820	5080	5080	5080	5080	0
148	20240726	161700	206647820	5080	5080	5080	5080	0
149	20240726	161600	206647820	5080	5080	5080	5080	0
150	20240726	161500	206647820	5080	5080	5080	5080	0
151	20240726	161400	206647820	5080	5080	5080	5080	0
152	20240726	161300	206647820	5080	5080	5080	5080	6487
153	20240726	161200	206647820	5080	5080	5080	5080	0
154	20240726	161100	206647820	5080	5080	5080	5080	0
155	20240726	161000	206647820	5080	5080	5080	5080	0
156	20240726	160900	206647820	5080	5080	5080	5080	0
157	20240726	160800	206647820	5080	5080	5080	5080	0
158	20240726	160700	206647820	5080	5080	5080	5080	0
159	20240726	160600	206647820	5080	5080	5080	5080	0
160	20240726	160500	206647820	5080	5080	5080	5080	0
161	20240726	160400	206647820	5080	5080	5080	5080	0
162	20240726	160300	206647820	5080	5080	5080	5080	0
163	20240726	160200	206647820	5080	5080	5080	5080	0
164	20240726	160100	206647820	5080	5080	5080	5080	0
165	20240726	160000	206647820	5080	5080	5080	5080	0
166	20240726	155900	206647820	5080	5080	5080	5080	0
167	20240726	155800	206647820	5080	5080	5080	5080	0
168	20240726	155700	206647820	5080	5080	5080	5080	0
169	20240726	155600	206647820	5080	5080	5080	5080	0
170	20240726	155500	206647820	5080	5080	5080	5080	0
171	20240726	155400	206647820	5080	5080	5080	5080	0
172	20240726	155300	206647820	5080	5080	5080	5080	0
173	20240726	155200	206647820	5080	5080	5080	5080	0
174	20240726	155100	206647820	5080	5080	5080	5080	0
175	20240726	155000	206647820	5080	5080	5080	5080	0
176	20240726	154900	206647820	5080	5080	5080	5080	0
177	20240726	154800	206647820	5080	5080	5080	5080	0
178	20240726	154700	206647820	5080	5080	5080	5080	0
179	20240726	154600	206647820	5080	5080	5080	5080	0
180	20240726	154500	206647820	5080	5080	5080	5080	0
181	20240726	154400	206647820	5080	5080	5080	5080	0
182	20240726	154300	206647820	5080	5080	5080	5080	6487
183	20240726	154200	206647820	5080	5080	5080	5080	0
184	20240726	154100	206647820	5080	5080	5080	5080	0
185	20240726	154000	206647820	5080	5080	5080	5080	0
186	20240726	153900	206647820	5080	5080	5080	5080	0
187	20240726	153800	206647820	5080	5080	5080	5080	0
188	20240726	153700	206647820	5080	5080	5080	5080	0
189	20240726	153600	206647820	5080	5080	5080	5080	0
190	20240726	153500	206647820	5080	5080	5080	5080	0
191	20240726	153400	206647820	5080	5080	5080	5080	0
192	20240726	153300	206647820	5080	5080	5080	5080	0
193	20240726	153200	206647820	5080	5080	5080	5080	0
194	20240726	153100	206647820	5080	5080	5080	5080	0
195	20240726	153000	206647820	5080	5080	5080	5080	6487
196	20240726	152900	173693860	5080	5080	5080	5080	0
197	20240726	152800	173693860	5080	5080	5080	5080	0
198	20240726	152700	173693860	5080	5080	5080	5080	0
199	20240726	152600	173693860	5080	5080	5080	5080	0
200	20240726	152500	173693860	5080	5080	5080	5080	0
201	20240726	152400	173693860	5080	5080	5080	5080	0
202	20240726	152300	173693860	5080	5080	5080	5080	0
203	20240726	152200	173693860	5080	5080	5080	5080	0
204	20240726	152100	173693860	5080	5080	5080	5080	0
205	20240726	152000	173693860	5080	5080	5080	5080	0
206	20240726	151900	173693860	5080	5080	5090	5080	118
207	20240726	151800	173094370	5070	5070	5070	5070	38
208	20240726	151700	172901710	5070	5070	5070	5070	3
209	20240726	151600	172886500	5060	5080	5080	5060	19
210	20240726	151500	172790280	5060	5070	5080	5060	1123
211	20240726	151400	167088020	5060	5060	5060	5060	234
212	20240726	151300	165903980	5060	5060	5060	5060	0
213	20240726	151200	165903980	5060	5060	5060	5060	797
214	20240726	151100	161871160	5060	5060	5060	5060	8
215	20240726	151000	161830680	5050	5060	5060	5050	99
216	20240726	150900	161330590	5060	5060	5080	5060	367
217	20240726	150800	159469770	5060	5060	5060	5060	193
218	20240726	150700	158493190	5060	5060	5060	5060	268
219	20240726	150600	157137110	5060	5070	5070	5060	862
220	20240726	150500	152772990	5060	5060	5060	5060	13
221	20240726	150400	152707210	5060	5070	5070	5060	399
222	20240726	150300	150685190	5070	5070	5070	5070	92
223	20240726	150200	150218750	5080	5080	5080	5060	22
224	20240726	150100	150107330	5060	5060	5060	5060	23
225	20240726	150000	149990950	5060	5060	5060	5060	3
226	20240726	145900	149975770	5060	5060	5060	5060	0
227	20240726	145800	149975770	5060	5060	5060	5060	0
228	20240726	145700	149975770	5060	5070	5070	5060	235
229	20240726	145600	148784570	5070	5070	5070	5070	0
230	20240726	145500	148784570	5070	5070	5070	5070	236
231	20240726	145400	147588050	5070	5070	5070	5070	3
232	20240726	145300	147572840	5070	5070	5070	5070	322
233	20240726	145200	145940300	5080	5080	5080	5080	4
234	20240726	145100	145919980	5070	5060	5070	5060	691
235	20240726	145000	142416720	5050	5050	5050	5050	3
236	20240726	144900	142401570	5070	5070	5070	5070	0
237	20240726	144800	142401570	5070	5070	5070	5050	12
238	20240726	144700	142340910	5050	5070	5070	5050	10
239	20240726	144600	142290390	5050	5050	5050	5050	6
240	20240726	144500	142260090	5070	5070	5070	5070	0
241	20240726	144400	142260090	5070	5070	5070	5070	0
242	20240726	144300	142260090	5070	5060	5070	5050	47
243	20240726	144200	142022340	5060	5070	5080	5060	1445
244	20240726	144100	134696820	5070	5070	5070	5070	0
245	20240726	144000	134696820	5070	5070	5070	5070	0
246	20240726	143900	134696820	5070	5070	5070	5070	0
247	20240726	143800	134696820	5070	5070	5070	5070	0
248	20240726	143700	134696820	5070	5070	5070	5070	1
249	20240726	143600	134691750	5050	5070	5070	5050	41
250	20240726	143500	134484060	5070	5080	5080	5070	28
251	20240726	143400	134342050	5070	5070	5080	5070	947
252	20240726	143300	129540730	5070	5070	5070	5070	0
253	20240726	143200	129540730	5070	5070	5070	5070	0
254	20240726	143100	129540730	5070	5070	5070	5070	0
255	20240726	143000	129540730	5070	5070	5070	5070	0
256	20240726	142900	129540730	5070	5070	5070	5070	1
257	20240726	142800	129535660	5060	5060	5060	5060	83
258	20240726	142700	129115680	5070	5070	5070	5070	1
259	20240726	142600	129110610	5060	5060	5060	5060	12
260	20240726	142500	129049890	5070	5070	5070	5070	0
261	20240726	142400	129049890	5070	5070	5070	5070	0
262	20240726	142300	129049890	5070	5070	5070	5070	0
263	20240726	142200	129049890	5070	5070	5070	5070	0
264	20240726	142100	129049890	5070	5070	5070	5070	206
265	20240726	142000	128005470	5070	5070	5070	5070	1
266	20240726	141900	128000400	5050	5050	5050	5050	547
267	20240726	141800	125238050	5050	5050	5050	5050	0
268	20240726	141700	125238050	5050	5050	5050	5050	0
269	20240726	141600	125238050	5050	5050	5050	5050	0
270	20240726	141500	125238050	5050	5050	5050	5050	0
271	20240726	141400	125238050	5050	5050	5050	5050	0
272	20240726	141300	125238050	5050	5050	5050	5050	0
273	20240726	141200	125238050	5050	5050	5050	5050	0
274	20240726	141100	125238050	5050	5050	5050	5050	0
275	20240726	141000	125238050	5050	5050	5050	5050	0
276	20240726	140900	125238050	5050	5050	5050	5050	10
277	20240726	140800	125187550	5050	5050	5050	5050	0
278	20240726	140700	125187550	5050	5050	5050	5050	0
279	20240726	140600	125187550	5050	5050	5050	5050	0
280	20240726	140500	125187550	5050	5050	5050	5050	0
281	20240726	140400	125187550	5050	5050	5050	5050	0
282	20240726	140300	125187550	5050	5050	5050	5050	28
283	20240726	140200	125046150	5050	5050	5050	5050	0
284	20240726	140100	125046150	5050	5050	5050	5050	0
285	20240726	140000	125046150	5050	5050	5050	5050	0
286	20240726	135900	125046150	5050	5040	5050	5030	2665
287	20240726	135800	111599560	5030	5030	5030	5030	27
288	20240726	135700	111463750	5040	5040	5040	5040	1001
289	20240726	135600	106418710	5030	5040	5040	5030	1087
290	20240726	135500	100942200	5030	5030	5030	5030	11
291	20240726	135400	100886870	5020	5020	5020	5020	0
292	20240726	135300	100886870	5020	5020	5020	5020	4
293	20240726	135200	100866790	5020	5020	5020	5020	5
294	20240726	135100	100841690	5020	5040	5040	5020	10
295	20240726	135000	100791450	5020	5020	5020	5020	4
296	20240726	134900	100771370	5020	5030	5040	5020	88
297	20240726	134800	100328820	5040	5040	5040	5030	5
298	20240726	134700	100303650	5030	5030	5030	5030	1
299	20240726	134600	100298620	5030	5030	5030	5030	0
300	20240726	134500	100298620	5030	5030	5030	5030	1941
301	20240726	134400	90535390	5020	5020	5020	5020	0
302	20240726	134300	90535390	5020	5020	5020	5020	72
303	20240726	134200	90173950	5020	5020	5020	5020	1
304	20240726	134100	90168930	5020	5020	5020	5020	1
305	20240726	134000	90163910	5010	5010	5010	5010	0
306	20240726	133900	90163910	5010	5010	5010	5010	200
307	20240726	133800	89161910	5030	5030	5030	5030	0
308	20240726	133700	89161910	5030	5030	5030	5030	0
309	20240726	133600	89161910	5030	5030	5030	5030	0
310	20240726	133500	89161910	5030	5030	5030	5030	0
311	20240726	133400	89161910	5030	5030	5030	5030	0
312	20240726	133300	89161910	5030	5020	5030	5020	2
313	20240726	133200	89151860	5010	5010	5010	5010	0
314	20240726	133100	89151860	5010	5010	5010	5010	0
315	20240726	133000	89151860	5010	5010	5010	5010	0
316	20240726	132900	89151860	5010	5010	5010	5010	0
317	20240726	132800	89151860	5010	5010	5010	5010	0
318	20240726	132700	89151860	5010	5010	5010	5010	0
319	20240726	132600	89151860	5010	5010	5010	5010	0
320	20240726	132500	89151860	5010	5010	5010	5010	473
321	20240726	132400	86782130	5030	5030	5030	5030	0
322	20240726	132300	86782130	5030	5030	5030	5030	1
323	20240726	132200	86777100	5010	5010	5010	5010	0
324	20240726	132100	86777100	5010	5020	5020	5010	1264
325	20240726	132000	80432240	5020	5020	5020	5020	778
326	20240726	131900	76526680	5010	5010	5010	5010	22
327	20240726	131800	76416460	5010	5010	5010	5010	0
328	20240726	131700	76416460	5010	5010	5010	5010	3
329	20240726	131600	76401430	5010	5010	5010	5010	0
330	20240726	131500	76401430	5010	5010	5010	5010	0
331	20240726	131400	76401430	5010	5010	5010	5010	490
332	20240726	131300	73946530	5010	5010	5010	5010	697
333	20240726	131200	70454560	5020	5020	5020	5020	10
334	20240726	131100	70404360	5020	5020	5020	5020	0
335	20240726	131000	70404360	5020	5020	5020	5020	5
336	20240726	130900	70379260	5010	5010	5010	5010	2
337	20240726	130800	70369240	5010	5010	5010	5010	11
338	20240726	130700	70314130	5010	5010	5020	5010	19
339	20240726	130600	70218930	5010	5010	5010	5010	14
340	20240726	130500	70148790	5010	5010	5020	5010	87
341	20240726	130400	69712720	5010	5010	5010	5010	0
342	20240726	130300	69712720	5010	5010	5010	5010	0
343	20240726	130200	69712720	5010	5010	5010	5010	0
344	20240726	130100	69712720	5010	5020	5020	5010	9
345	20240726	130000	69667610	5010	5010	5010	5010	6
346	20240726	125900	69637550	5010	5010	5010	5010	1228
347	20240726	125800	63485270	5010	5010	5010	5010	2
348	20240726	125700	63475250	5010	5010	5010	5010	1
349	20240726	125600	63470240	5010	5010	5010	5010	0
350	20240726	125500	63470240	5010	5010	5010	5010	1
351	20240726	125400	63465230	5020	5020	5020	5020	2
352	20240726	125300	63455190	5010	5010	5010	5010	0
353	20240726	125200	63455190	5010	5010	5010	5010	2
354	20240726	125100	63445170	5010	5020	5020	5010	32
355	20240726	125000	63284620	5010	5010	5010	5010	0
356	20240726	124900	63284620	5010	5010	5010	5010	1
357	20240726	124800	63279610	5010	5010	5010	5010	0
358	20240726	124700	63279610	5010	5010	5010	5010	1
359	20240726	124600	63274600	5010	5010	5010	5010	0
360	20240726	124500	63274600	5010	5020	5020	5010	233
361	20240726	124400	62105270	5010	5010	5010	5010	0
362	20240726	124300	62105270	5010	5010	5010	5010	10
363	20240726	124200	62055170	5010	5010	5010	5010	0
364	20240726	124100	62055170	5010	5010	5010	5010	0
365	20240726	124000	62055170	5010	5010	5010	5010	52
366	20240726	123900	61794650	5010	5010	5010	5010	0
367	20240726	123800	61794650	5010	5020	5020	5010	59
368	20240726	123700	61498560	5010	5020	5020	5010	1082
369	20240726	123600	56077710	5020	5020	5020	5020	3
370	20240726	123500	56062650	5020	5020	5020	5020	1
371	20240726	123400	56057630	5020	5020	5020	5020	10
372	20240726	123300	56007430	5020	5020	5020	5020	0
373	20240726	123200	56007430	5020	5020	5020	5020	3
374	20240726	123100	55992370	5030	5030	5030	5030	0
375	20240726	123000	55992370	5030	5030	5030	5030	0
376	20240726	122900	55992370	5030	5030	5030	5030	0
377	20240726	122800	55992370	5030	5030	5030	5030	205
378	20240726	122700	54961220	5030	5030	5030	5030	0
379	20240726	122600	54961220	5030	5030	5030	5030	0
380	20240726	122500	54961220	5030	5030	5030	5030	0
381	20240726	122400	54961220	5030	5030	5030	5030	100
382	20240726	122300	54458220	5030	5030	5030	5030	5
383	20240726	122200	54433070	5030	5030	5030	5030	1
384	20240726	122100	54428040	5020	5020	5020	5020	0
385	20240726	122000	54428040	5020	5030	5030	5020	73
386	20240726	121900	54060860	5010	5010	5010	5010	0
387	20240726	121800	54060860	5010	5010	5010	5010	0
388	20240726	121700	54060860	5010	5010	5010	5010	0
389	20240726	121600	54060860	5010	5010	5010	5010	0
390	20240726	121500	54060860	5010	5030	5030	5010	1005
391	20240726	121400	49006860	5030	5030	5030	5030	10
392	20240726	121300	48956560	5030	5030	5030	5030	0
393	20240726	121200	48956560	5030	5030	5030	5030	11
394	20240726	121100	48901230	5020	5020	5020	5020	0
395	20240726	121000	48901230	5020	5020	5020	5020	0
396	20240726	120900	48901230	5020	5020	5020	5020	0
397	20240726	120800	48901230	5020	5020	5020	5020	0
398	20240726	120700	48901230	5020	5020	5020	5020	0
399	20240726	120600	48901230	5020	5020	5020	5020	25
400	20240726	120500	48775730	5010	5010	5010	5010	0
401	20240726	120400	48775730	5010	5010	5010	5010	0
402	20240726	120300	48775730	5010	5010	5010	5010	0
403	20240726	120200	48775730	5010	5010	5010	5010	0
404	20240726	120100	48775730	5010	5010	5010	5010	0
405	20240726	120000	48775730	5010	5010	5010	5010	0
406	20240726	115900	48775730	5010	5010	5010	5010	0
407	20240726	115800	48775730	5010	5030	5030	5010	114
408	20240726	115700	48204530	5030	5030	5030	5030	0
409	20240726	115600	48204530	5030	5030	5030	5030	1
410	20240726	115500	48199500	5010	5010	5010	5010	0
411	20240726	115400	48199500	5010	5010	5010	5010	0
412	20240726	115300	48199500	5010	5010	5010	5010	0
413	20240726	115200	48199500	5010	5010	5010	5010	0
414	20240726	115100	48199500	5010	5010	5010	5010	0
415	20240726	115000	48199500	5010	5010	5010	5010	0
416	20240726	114900	48199500	5010	5010	5010	5010	0
417	20240726	114800	48199500	5010	5010	5010	5010	0
418	20240726	114700	48199500	5010	5010	5010	5010	0
419	20240726	114600	48199500	5010	5010	5010	5010	0
420	20240726	114500	48199500	5010	5010	5010	5010	0
421	20240726	114400	48199500	5010	5010	5010	5010	0
422	20240726	114300	48199500	5010	5010	5010	5010	0
423	20240726	114200	48199500	5010	5010	5010	5010	0
424	20240726	114100	48199500	5010	5010	5010	5010	0
425	20240726	114000	48199500	5010	5020	5020	5010	481
426	20240726	113900	45789330	5010	5010	5010	5010	0
427	20240726	113800	45789330	5010	5010	5010	5010	0
428	20240726	113700	45789330	5010	5010	5010	5010	0
429	20240726	113600	45789330	5010	5010	5010	5010	0
430	20240726	113500	45789330	5010	5010	5010	5010	0
431	20240726	113400	45789330	5010	5020	5020	5010	13
432	20240726	113300	45724190	5010	5010	5010	5010	0
433	20240726	113200	45724190	5010	5040	5040	5010	3236
434	20240726	113100	29473610	5030	5030	5030	5030	0
435	20240726	113000	29473610	5030	5030	5030	5030	41
436	20240726	112900	29267380	5030	5030	5030	5030	1
437	20240726	112800	29262350	5030	5030	5030	5030	1
438	20240726	112700	29257320	5020	5020	5020	5020	0
439	20240726	112600	29257320	5020	5020	5020	5020	0
440	20240726	112500	29257320	5020	5030	5030	5020	4
441	20240726	112400	29237230	5020	5020	5020	5020	1
442	20240726	112300	29232210	5030	5030	5030	5030	50
443	20240726	112200	28980710	5020	5020	5020	5020	109
444	20240726	112100	28433530	5020	5020	5020	5020	5
445	20240726	112000	28408430	5020	5020	5020	5020	10
446	20240726	111900	28358230	5020	5020	5020	5020	0
447	20240726	111800	28358230	5020	5020	5020	5020	0
448	20240726	111700	28358230	5020	5030	5030	5020	51
449	20240726	111600	28101710	5020	5020	5020	5020	0
450	20240726	111500	28101710	5020	5020	5020	5020	3
451	20240726	111400	28086650	5030	5030	5030	5030	0
452	20240726	111300	28086650	5030	5030	5030	5030	0
453	20240726	111200	28086650	5030	5030	5030	5030	0
454	20240726	111100	28086650	5030	5030	5030	5030	1
455	20240726	111000	28081620	5020	5020	5020	5020	0
456	20240726	110900	28081620	5020	5020	5020	5020	0
457	20240726	110800	28081620	5020	5020	5020	5020	8
458	20240726	110700	28041460	5030	5030	5030	5030	0
459	20240726	110600	28041460	5030	5030	5030	5030	0
460	20240726	110500	28041460	5030	5030	5030	5030	0
461	20240726	110400	28041460	5030	5030	5030	5030	1
462	20240726	110300	28036430	5030	5030	5030	5030	1
463	20240726	110200	28031400	5010	5010	5010	5010	0
464	20240726	110100	28031400	5010	5010	5010	5010	0
465	20240726	110000	28031400	5010	5010	5010	5010	0
466	20240726	105900	28031400	5010	5010	5010	5010	120
467	20240726	105800	27430200	5010	5020	5020	5010	615
468	20240726	105700	24347550	5020	5020	5020	5020	0
469	20240726	105600	24347550	5020	5020	5020	5020	0
470	20240726	105500	24347550	5020	5020	5020	5020	74
471	20240726	105400	23976070	5020	5030	5030	5020	358
472	20240726	105300	22178020	5030	5030	5030	5030	0
473	20240726	105200	22178020	5030	5030	5030	5030	0
474	20240726	105100	22178020	5030	5030	5030	5030	0
475	20240726	105000	22178020	5030	5030	5030	5030	64
476	20240726	104900	21856100	5030	5030	5030	5030	94
477	20240726	104800	21383280	5030	5030	5030	5030	2
478	20240726	104700	21373220	5040	5040	5040	5040	0
479	20240726	104600	21373220	5040	5040	5040	5040	0
480	20240726	104500	21373220	5040	5040	5040	5040	0
481	20240726	104400	21373220	5040	5040	5040	5040	100
482	20240726	104300	20869220	5040	5040	5040	5040	0
483	20240726	104200	20869220	5040	5040	5040	5040	1
484	20240726	104100	20864180	5030	5030	5030	5030	340
485	20240726	104000	19153980	5030	5030	5030	5030	0
486	20240726	103900	19153980	5030	5020	5030	5020	155
487	20240726	103800	18374490	5030	5030	5030	5030	0
488	20240726	103700	18374490	5030	5030	5030	5030	0
489	20240726	103600	18374490	5030	5030	5030	5030	1
490	20240726	103500	18369460	5030	5030	5030	5030	1
491	20240726	103400	18364430	5020	5020	5020	5020	0
492	20240726	103300	18364430	5020	5020	5020	5020	0
493	20240726	103200	18364430	5020	5020	5020	5020	0
494	20240726	103100	18364430	5020	5020	5020	5020	10
495	20240726	103000	18314230	5020	5020	5020	5020	2
496	20240726	102900	18304190	5020	5020	5020	5020	1
497	20240726	102800	18299170	5010	5010	5010	5010	30
498	20240726	102700	18148870	5020	5020	5020	5020	46
499	20240726	102600	17917950	5020	5020	5020	5020	4
500	20240726	102500	17897870	5010	5010	5010	5010	0
501	20240726	102400	17897870	5010	5010	5010	5010	0
502	20240726	102300	17897870	5010	5010	5010	5010	0
503	20240726	102200	17897870	5010	5010	5010	5010	0
504	20240726	102100	17897870	5010	5010	5010	5010	0
505	20240726	102000	17897870	5010	5010	5010	5010	0
506	20240726	101900	17897870	5010	5010	5010	5010	4
507	20240726	101800	17877830	5010	5010	5010	5010	11
508	20240726	101700	17822720	5010	5010	5010	5010	1
509	20240726	101600	17817710	5010	5010	5010	5010	1
510	20240726	101500	17812700	5010	5010	5010	5010	27
511	20240726	101400	17677430	5000	5000	5000	5000	5
512	20240726	101300	17652430	5000	5000	5000	5000	0
513	20240726	101200	17652430	5000	5010	5010	5000	71
514	20240726	101100	17297230	5010	5030	5030	5010	894
515	20240726	101000	12818090	5010	5010	5010	5010	0
516	20240726	100900	12818090	5010	5010	5010	5010	6
517	20240726	100800	12788030	5010	5010	5010	5010	0
518	20240726	100700	12788030	5010	5010	5010	5010	0
519	20240726	100600	12788030	5010	5010	5010	5010	0
520	20240726	100500	12788030	5010	5010	5010	5010	0
521	20240726	100400	12788030	5010	5010	5010	5010	225
522	20240726	100300	11660780	5010	5020	5020	5010	37
523	20240726	100200	11475180	5030	5030	5030	5030	0
524	20240726	100100	11475180	5030	5030	5030	5030	0
525	20240726	100000	11475180	5030	5030	5030	5030	0
526	20240726	095900	11475180	5030	5030	5030	5030	20
527	20240726	095800	11374580	5030	5030	5030	5030	0
528	20240726	095700	11374580	5030	5030	5030	5030	0
529	20240726	095600	11374580	5030	5030	5030	5030	0
530	20240726	095500	11374580	5030	5030	5030	5030	0
531	20240726	095400	11374580	5030	5030	5030	5030	3
532	20240726	095300	11359490	5030	5030	5030	5030	0
533	20240726	095200	11359490	5030	5030	5030	5030	0
534	20240726	095100	11359490	5030	5030	5030	5030	0
535	20240726	095000	11359490	5030	5030	5030	5030	0
536	20240726	094900	11359490	5030	5030	5030	5030	0
537	20240726	094800	11359490	5030	5030	5030	5030	0
538	20240726	094700	11359490	5030	5030	5030	5030	0
539	20240726	094600	11359490	5030	5030	5030	5030	0
540	20240726	094500	11359490	5030	5030	5030	5030	2
541	20240726	094400	11349430	5010	5010	5010	5010	0
542	20240726	094300	11349430	5010	5010	5010	5010	0
543	20240726	094200	11349430	5010	5010	5010	5010	0
544	20240726	094100	11349430	5010	5010	5010	5010	0
545	20240726	094000	11349430	5010	5010	5010	5010	0
546	20240726	093900	11349430	5010	5030	5030	5010	57
547	20240726	093800	11062820	5010	5010	5010	5010	0
548	20240726	093700	11062820	5010	5010	5010	5010	0
549	20240726	093600	11062820	5010	5010	5010	5010	0
550	20240726	093500	11062820	5010	5010	5020	5010	109
551	20240726	093400	10515730	5010	5010	5010	5010	6
552	20240726	093300	10485670	5010	5010	5010	5010	0
553	20240726	093200	10485670	5010	5010	5010	5010	0
554	20240726	093100	10485670	5010	5020	5020	5010	887
555	20240726	093000	6036850	5030	5030	5030	5030	0
556	20240726	092900	6036850	5030	5030	5030	5030	108
557	20240726	092800	5493610	5020	5040	5040	5020	201
558	20240726	092700	4484570	5040	5040	5040	5040	0
559	20240726	092600	4484570	5040	5040	5040	5040	0
560	20240726	092500	4484570	5040	5020	5040	5020	21
561	20240726	092400	4379130	5050	5050	5050	5050	0
562	20240726	092300	4379130	5050	5050	5050	5050	0
563	20240726	092200	4379130	5050	5050	5050	5050	1
564	20240726	092100	4374080	5030	5030	5030	5030	12
565	20240726	092000	4313720	5020	5020	5020	5020	0
566	20240726	091900	4313720	5020	5020	5020	5020	0
567	20240726	091800	4313720	5020	5020	5020	5020	2
568	20240726	091700	4303680	5020	5020	5050	5020	8
569	20240726	091600	4263490	5020	5020	5020	5020	1
570	20240726	091500	4258470	5030	5030	5030	5030	6
571	20240726	091400	4228290	5050	5050	5050	5050	1
572	20240726	091300	4223240	5010	5010	5010	5010	0
573	20240726	091200	4223240	5010	5010	5010	5010	0
574	20240726	091100	4223240	5010	5050	5050	5010	40
575	20240726	091000	4022740	5010	5010	5010	5010	19
576	20240726	090900	3927550	5010	5010	5050	5010	19
577	20240726	090800	3832320	5010	5050	5050	5010	85
578	20240726	090700	3406430	5010	5010	5010	5010	6
579	20240726	090600	3376370	5050	5050	5050	5050	100
580	20240726	090500	2871370	5050	5050	5050	5050	0
581	20240726	090400	2871370	5050	5050	5050	5050	39
582	20240726	090300	2674420	5050	5050	5050	5050	0
583	20240726	090200	2674420	5050	5050	5050	5050	100
584	20240726	090100	2169420	5050	5020	5050	5010	201
585	20240726	090000	1162360	5050	5010	5050	5010	232