KissMeData/033530/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191500	278123460	5050	5050	5050	5050	209
3	20240724	191400	278123460	5050	5050	5050	5050	0
4	20240724	191300	278123460	5050	5050	5050	5050	0
5	20240724	191200	278123460	5050	5050	5050	5050	0
6	20240724	191100	278123460	5050	5050	5050	5050	0
7	20240724	191000	278123460	5050	5050	5050	5050	0
8	20240724	190900	278123460	5050	5050	5050	5050	0
9	20240724	190800	278123460	5050	5050	5050	5050	0
10	20240724	190700	278123460	5050	5050	5050	5050	0
11	20240724	190600	278123460	5050	5050	5050	5050	0
12	20240724	190500	278123460	5050	5050	5050	5050	0
13	20240724	190400	278123460	5050	5050	5050	5050	0
14	20240724	190300	278123460	5050	5050	5050	5050	0
15	20240724	190200	278123460	5050	5050	5050	5050	0
16	20240724	190100	278123460	5050	5050	5050	5050	0
17	20240724	190000	278123460	5050	5050	5050	5050	0
18	20240724	185900	278123460	5050	5050	5050	5050	0
19	20240724	185800	278123460	5050	5050	5050	5050	0
20	20240724	185700	278123460	5050	5050	5050	5050	0
21	20240724	185600	278123460	5050	5050	5050	5050	0
22	20240724	185500	278123460	5050	5050	5050	5050	0
23	20240724	185400	278123460	5050	5050	5050	5050	0
24	20240724	185300	278123460	5050	5050	5050	5050	0
25	20240724	185200	278123460	5050	5050	5050	5050	0
26	20240724	185100	278123460	5050	5050	5050	5050	0
27	20240724	185000	278123460	5050	5050	5050	5050	0
28	20240724	184900	278123460	5050	5050	5050	5050	0
29	20240724	184800	278123460	5050	5050	5050	5050	0
30	20240724	184700	278123460	5050	5050	5050	5050	0
31	20240724	184600	278123460	5050	5050	5050	5050	0
32	20240724	184500	278123460	5050	5050	5050	5050	209
33	20240724	184400	278123460	5050	5050	5050	5050	0
34	20240724	184300	278123460	5050	5050	5050	5050	0
35	20240724	184200	278123460	5050	5050	5050	5050	0
36	20240724	184100	278123460	5050	5050	5050	5050	0
37	20240724	184000	278123460	5050	5050	5050	5050	0
38	20240724	183900	278123460	5050	5050	5050	5050	0
39	20240724	183800	278123460	5050	5050	5050	5050	0
40	20240724	183700	278123460	5050	5050	5050	5050	0
41	20240724	183600	278123460	5050	5050	5050	5050	0
42	20240724	183500	278123460	5050	5050	5050	5050	0
43	20240724	183400	278123460	5050	5050	5050	5050	0
44	20240724	183300	278123460	5050	5050	5050	5050	0
45	20240724	183200	278123460	5050	5050	5050	5050	0
46	20240724	183100	278123460	5050	5050	5050	5050	0
47	20240724	183000	278123460	5050	5050	5050	5050	0
48	20240724	182900	278123460	5050	5050	5050	5050	0
49	20240724	182800	278123460	5050	5050	5050	5050	0
50	20240724	182700	278123460	5050	5050	5050	5050	0
51	20240724	182600	278123460	5050	5050	5050	5050	0
52	20240724	182500	278123460	5050	5050	5050	5050	0
53	20240724	182400	278123460	5050	5050	5050	5050	0
54	20240724	182300	278123460	5050	5050	5050	5050	0
55	20240724	182200	278123460	5050	5050	5050	5050	0
56	20240724	182100	278123460	5050	5050	5050	5050	0
57	20240724	182000	278123460	5050	5050	5050	5050	0
58	20240724	181900	278123460	5050	5050	5050	5050	0
59	20240724	181800	278123460	5050	5050	5050	5050	0
60	20240724	181700	278123460	5050	5050	5050	5050	0
61	20240724	181600	278123460	5050	5050	5050	5050	0
62	20240724	181500	278123460	5050	5050	5050	5050	209
63	20240724	181400	278123460	5050	5050	5050	5050	0
64	20240724	181300	278123460	5050	5050	5050	5050	0
65	20240724	181200	278123460	5050	5050	5050	5050	0
66	20240724	181100	278123460	5050	5050	5050	5050	0
67	20240724	181000	278123460	5050	5050	5050	5050	0
68	20240724	180900	278123460	5050	5050	5050	5050	0
69	20240724	180800	278123460	5050	5050	5050	5050	0
70	20240724	180700	278123460	5050	5050	5050	5050	0
71	20240724	180600	278123460	5050	5050	5050	5050	0
72	20240724	180500	278123460	5050	5050	5050	5050	0
73	20240724	180400	278123460	5050	5050	5050	5050	0
74	20240724	180300	278123460	5050	5050	5050	5050	0
75	20240724	180200	278123460	5050	5050	5050	5050	0
76	20240724	180100	278123460	5050	5050	5050	5050	0
77	20240724	180000	278123460	5050	5050	5050	5050	0
78	20240724	175900	278123460	5050	5050	5050	5050	0
79	20240724	175800	278123460	5050	5050	5050	5050	0
80	20240724	175700	278123460	5050	5050	5050	5050	0
81	20240724	175600	278123460	5050	5050	5050	5050	0
82	20240724	175500	278123460	5050	5050	5050	5050	0
83	20240724	175400	278123460	5050	5050	5050	5050	0
84	20240724	175300	278123460	5050	5050	5050	5050	0
85	20240724	175200	278123460	5050	5050	5050	5050	0
86	20240724	175100	278123460	5050	5050	5050	5050	0
87	20240724	175000	278123460	5050	5050	5050	5050	0
88	20240724	174900	278123460	5050	5050	5050	5050	0
89	20240724	174800	278123460	5050	5050	5050	5050	0
90	20240724	174700	278123460	5050	5050	5050	5050	0
91	20240724	174600	278123460	5050	5050	5050	5050	0
92	20240724	174500	278123460	5050	5050	5050	5050	209
93	20240724	174400	278123460	5050	5050	5050	5050	0
94	20240724	174300	278123460	5050	5050	5050	5050	0
95	20240724	174200	278123460	5050	5050	5050	5050	0
96	20240724	174100	278123460	5050	5050	5050	5050	0
97	20240724	174000	278123460	5050	5050	5050	5050	0
98	20240724	173900	278123460	5050	5050	5050	5050	0
99	20240724	173800	278123460	5050	5050	5050	5050	0
100	20240724	173700	278123460	5050	5050	5050	5050	0
101	20240724	173600	278123460	5050	5050	5050	5050	0
102	20240724	173500	278123460	5050	5050	5050	5050	0
103	20240724	173400	278123460	5050	5050	5050	5050	0
104	20240724	173300	278123460	5050	5050	5050	5050	0
105	20240724	173200	278123460	5050	5050	5050	5050	0
106	20240724	173100	278123460	5050	5050	5050	5050	0
107	20240724	173000	278123460	5050	5050	5050	5050	0
108	20240724	172900	278123460	5050	5050	5050	5050	0
109	20240724	172800	278123460	5050	5050	5050	5050	0
110	20240724	172700	278123460	5050	5050	5050	5050	0
111	20240724	172600	278123460	5050	5050	5050	5050	0
112	20240724	172500	278123460	5050	5050	5050	5050	0
113	20240724	172400	278123460	5050	5050	5050	5050	0
114	20240724	172300	278123460	5050	5050	5050	5050	0
115	20240724	172200	278123460	5050	5050	5050	5050	0
116	20240724	172100	278123460	5050	5050	5050	5050	0
117	20240724	172000	278123460	5050	5050	5050	5050	0
118	20240724	171900	278123460	5050	5050	5050	5050	0
119	20240724	171800	278123460	5050	5050	5050	5050	0
120	20240724	171700	278123460	5050	5050	5050	5050	0
121	20240724	171600	278123460	5050	5050	5050	5050	0
122	20240724	171500	278123460	5050	5050	5050	5050	209
123	20240724	171400	278123460	5050	5050	5050	5050	0
124	20240724	171300	278123460	5050	5050	5050	5050	0
125	20240724	171200	278123460	5050	5050	5050	5050	0
126	20240724	171100	278123460	5050	5050	5050	5050	0
127	20240724	171000	278123460	5050	5050	5050	5050	0
128	20240724	170900	278123460	5050	5050	5050	5050	0
129	20240724	170800	278123460	5050	5050	5050	5050	0
130	20240724	170700	278123460	5050	5050	5050	5050	0
131	20240724	170600	278123460	5050	5050	5050	5050	0
132	20240724	170500	278123460	5050	5050	5050	5050	0
133	20240724	170400	278123460	5050	5050	5050	5050	0
134	20240724	170300	278123460	5050	5050	5050	5050	0
135	20240724	170200	278123460	5050	5050	5050	5050	0
136	20240724	170100	278123460	5050	5050	5050	5050	0
137	20240724	170000	278123460	5050	5050	5050	5050	0
138	20240724	165900	278123460	5050	5050	5050	5050	0
139	20240724	165800	278123460	5050	5050	5050	5050	0
140	20240724	165700	278123460	5050	5050	5050	5050	0
141	20240724	165600	278123460	5050	5050	5050	5050	0
142	20240724	165500	278123460	5050	5050	5050	5050	0
143	20240724	165400	278123460	5050	5050	5050	5050	0
144	20240724	165300	278123460	5050	5050	5050	5050	0
145	20240724	165200	278123460	5050	5050	5050	5050	0
146	20240724	165100	278123460	5050	5050	5050	5050	0
147	20240724	165000	278123460	5050	5050	5050	5050	0
148	20240724	164900	278123460	5050	5050	5050	5050	0
149	20240724	164800	278123460	5050	5050	5050	5050	0
150	20240724	164700	278123460	5050	5050	5050	5050	0
151	20240724	164600	278123460	5050	5050	5050	5050	0
152	20240724	164500	278123460	5050	5050	5050	5050	209
153	20240724	164400	278123460	5050	5050	5050	5050	0
154	20240724	164300	278123460	5050	5050	5050	5050	0
155	20240724	164200	278123460	5050	5050	5050	5050	0
156	20240724	164100	278123460	5050	5050	5050	5050	0
157	20240724	164000	278123460	5050	5050	5050	5050	0
158	20240724	163900	278123460	5050	5050	5050	5050	0
159	20240724	163800	278123460	5050	5050	5050	5050	0
160	20240724	163700	278123460	5050	5050	5050	5050	0
161	20240724	163600	278123460	5050	5050	5050	5050	0
162	20240724	163500	278123460	5050	5050	5050	5050	0
163	20240724	163400	278123460	5050	5050	5050	5050	0
164	20240724	163300	278123460	5050	5050	5050	5050	0
165	20240724	163200	278123460	5050	5050	5050	5050	0
166	20240724	163100	278123460	5050	5050	5050	5050	0
167	20240724	163000	278123460	5050	5050	5050	5050	0
168	20240724	162900	278123460	5050	5050	5050	5050	0
169	20240724	162800	278123460	5050	5050	5050	5050	0
170	20240724	162700	278123460	5050	5050	5050	5050	0
171	20240724	162600	278123460	5050	5050	5050	5050	0
172	20240724	162500	278123460	5050	5050	5050	5050	0
173	20240724	162400	278123460	5050	5050	5050	5050	0
174	20240724	162300	278123460	5050	5050	5050	5050	0
175	20240724	162200	278123460	5050	5050	5050	5050	0
176	20240724	162100	278123460	5050	5050	5050	5050	0
177	20240724	162000	278123460	5050	5050	5050	5050	0
178	20240724	161900	278123460	5050	5050	5050	5050	0
179	20240724	161800	278123460	5050	5050	5050	5050	0
180	20240724	161700	278123460	5050	5050	5050	5050	0
181	20240724	161600	278123460	5050	5050	5050	5050	0
182	20240724	161500	278123460	5050	5050	5050	5050	209
183	20240724	161400	278123460	5050	5050	5050	5050	0
184	20240724	161300	278123460	5050	5050	5050	5050	0
185	20240724	161200	278123460	5050	5050	5050	5050	0
186	20240724	161100	278123460	5050	5050	5050	5050	0
187	20240724	161000	278123460	5050	5050	5050	5050	0
188	20240724	160900	278123460	5050	5050	5050	5050	0
189	20240724	160800	278123460	5050	5050	5050	5050	0
190	20240724	160700	278123460	5050	5050	5050	5050	0
191	20240724	160600	278123460	5050	5050	5050	5050	0
192	20240724	160500	278123460	5050	5050	5050	5050	0
193	20240724	160400	278123460	5050	5050	5050	5050	0
194	20240724	160300	278123460	5050	5050	5050	5050	0
195	20240724	160200	278123460	5050	5050	5050	5050	0
196	20240724	160100	278123460	5050	5050	5050	5050	0
197	20240724	160000	278123460	5050	5050	5050	5050	0
198	20240724	155900	278123460	5050	5050	5050	5050	0
199	20240724	155800	278123460	5050	5050	5050	5050	0
200	20240724	155700	278123460	5050	5050	5050	5050	0
201	20240724	155600	278123460	5050	5050	5050	5050	0
202	20240724	155500	278123460	5050	5050	5050	5050	0
203	20240724	155400	278123460	5050	5050	5050	5050	0
204	20240724	155300	278123460	5050	5050	5050	5050	0
205	20240724	155200	278123460	5050	5050	5050	5050	0
206	20240724	155100	278123460	5050	5050	5050	5050	0
207	20240724	155000	278123460	5050	5050	5050	5050	0
208	20240724	154900	278123460	5050	5050	5050	5050	0
209	20240724	154800	278123460	5050	5050	5050	5050	0
210	20240724	154700	278123460	5050	5050	5050	5050	0
211	20240724	154600	278123460	5050	5050	5050	5050	0
212	20240724	154500	278123460	5050	5050	5050	5050	209
213	20240724	154400	278123460	5050	5050	5050	5050	0
214	20240724	154300	278123460	5050	5050	5050	5050	0
215	20240724	154200	278123460	5050	5050	5050	5050	0
216	20240724	154100	278123460	5050	5050	5050	5050	0
217	20240724	154000	278123460	5050	5050	5050	5050	0
218	20240724	153900	278123460	5050	5050	5050	5050	0
219	20240724	153800	278123460	5050	5050	5050	5050	0
220	20240724	153700	278123460	5050	5050	5050	5050	0
221	20240724	153600	278123460	5050	5050	5050	5050	0
222	20240724	153500	278123460	5050	5050	5050	5050	0
223	20240724	153400	278123460	5050	5050	5050	5050	0
224	20240724	153300	278123460	5050	5050	5050	5050	0
225	20240724	153200	278123460	5050	5050	5050	5050	0
226	20240724	153100	278123460	5050	5050	5050	5050	0
227	20240724	153000	278123460	5050	5050	5050	5050	209
228	20240724	152900	277068010	5070	5070	5070	5070	0
229	20240724	152800	277068010	5070	5070	5070	5070	0
230	20240724	152700	277068010	5070	5070	5070	5070	0
231	20240724	152600	277068010	5070	5070	5070	5070	0
232	20240724	152500	277068010	5070	5070	5070	5070	0
233	20240724	152400	277068010	5070	5070	5070	5070	0
234	20240724	152300	277068010	5070	5070	5070	5070	0
235	20240724	152200	277068010	5070	5070	5070	5070	0
236	20240724	152100	277068010	5070	5070	5070	5070	0
237	20240724	152000	277068010	5070	5070	5070	5070	0
238	20240724	151900	277068010	5070	5060	5070	5050	78
239	20240724	151800	276674080	5050	5050	5050	5050	0
240	20240724	151700	276674080	5050	5050	5050	5050	156
241	20240724	151600	275886280	5050	5050	5050	5050	6
242	20240724	151500	275855980	5070	5070	5070	5070	0
243	20240724	151400	275855980	5070	5070	5070	5070	0
244	20240724	151300	275855980	5070	5070	5070	5070	0
245	20240724	151200	275855980	5070	5070	5070	5070	0
246	20240724	151100	275855980	5070	5070	5070	5070	0
247	20240724	151000	275855980	5070	5070	5070	5070	18
248	20240724	150900	275764720	5060	5060	5060	5060	0
249	20240724	150800	275764720	5060	5060	5060	5060	0
250	20240724	150700	275764720	5060	5060	5060	5060	0
251	20240724	150600	275764720	5060	5060	5060	5060	0
252	20240724	150500	275764720	5060	5060	5060	5060	0
253	20240724	150400	275764720	5060	5060	5060	5060	500
254	20240724	150300	273234720	5060	5060	5060	5060	0
255	20240724	150200	273234720	5060	5060	5060	5060	0
256	20240724	150100	273234720	5060	5060	5060	5060	156
257	20240724	150000	272445360	5070	5070	5070	5070	44
258	20240724	145900	272222280	5080	5080	5080	5080	0
259	20240724	145800	272222280	5080	5080	5080	5080	0
260	20240724	145700	272222280	5080	5080	5080	5080	0
261	20240724	145600	272222280	5080	5080	5080	5080	0
262	20240724	145500	272222280	5080	5080	5080	5080	0
263	20240724	145400	272222280	5080	5080	5080	5080	0
264	20240724	145300	272222280	5080	5080	5080	5080	0
265	20240724	145200	272222280	5080	5080	5080	5080	0
266	20240724	145100	272222280	5080	5080	5080	5080	510
267	20240724	145000	269631480	5080	5080	5080	5080	0
268	20240724	144900	269631480	5080	5080	5080	5080	0
269	20240724	144800	269631480	5080	5080	5080	5080	0
270	20240724	144700	269631480	5080	5080	5080	5080	0
271	20240724	144600	269631480	5080	5080	5080	5080	0
272	20240724	144500	269631480	5080	5080	5080	5080	0
273	20240724	144400	269631480	5080	5080	5080	5080	2
274	20240724	144300	269621320	5080	5080	5080	5080	0
275	20240724	144200	269621320	5080	5080	5080	5080	0
276	20240724	144100	269621320	5080	5080	5080	5080	0
277	20240724	144000	269621320	5080	5080	5080	5080	0
278	20240724	143900	269621320	5080	5080	5080	5080	0
279	20240724	143800	269621320	5080	5080	5080	5080	0
280	20240724	143700	269621320	5080	5080	5080	5080	4
281	20240724	143600	269601000	5070	5070	5070	5070	0
282	20240724	143500	269601000	5070	5070	5070	5070	0
283	20240724	143400	269601000	5070	5070	5070	5070	2197
284	20240724	143300	258462210	5070	5070	5070	5070	0
285	20240724	143200	258462210	5070	5070	5070	5070	0
286	20240724	143100	258462210	5070	5070	5070	5070	0
287	20240724	143000	258462210	5070	5070	5070	5070	0
288	20240724	142900	258462210	5070	5070	5070	5070	25
289	20240724	142800	258335460	5070	5070	5070	5070	0
290	20240724	142700	258335460	5070	5070	5070	5070	0
291	20240724	142600	258335460	5070	5070	5070	5070	1
292	20240724	142500	258330390	5050	5050	5050	5050	0
293	20240724	142400	258330390	5050	5050	5050	5050	10
294	20240724	142300	258279890	5050	5050	5050	5050	7
295	20240724	142200	258244540	5050	5050	5050	5050	0
296	20240724	142100	258244540	5050	5050	5050	5050	0
297	20240724	142000	258244540	5050	5050	5050	5050	0
298	20240724	141900	258244540	5050	5050	5050	5050	0
299	20240724	141800	258244540	5050	5050	5050	5050	150
300	20240724	141700	257487040	5040	5040	5040	5040	0
301	20240724	141600	257487040	5040	5040	5040	5040	0
302	20240724	141500	257487040	5040	5040	5040	5040	0
303	20240724	141400	257487040	5040	5040	5040	5040	0
304	20240724	141300	257487040	5040	5040	5040	5040	40
305	20240724	141200	257285440	5040	5040	5040	5040	0
306	20240724	141100	257285440	5040	5040	5040	5040	0
307	20240724	141000	257285440	5040	5060	5060	5040	11354
308	20240724	140900	199845770	5060	5060	5060	5060	0
309	20240724	140800	199845770	5060	5060	5060	5060	0
310	20240724	140700	199845770	5060	5060	5060	5060	0
311	20240724	140600	199845770	5060	5060	5060	5060	0
312	20240724	140500	199845770	5060	5060	5060	5060	0
313	20240724	140400	199845770	5060	5060	5060	5060	0
314	20240724	140300	199845770	5060	5060	5060	5060	0
315	20240724	140200	199845770	5060	5060	5060	5060	0
316	20240724	140100	199845770	5060	5060	5060	5060	0
317	20240724	140000	199845770	5060	5060	5060	5060	0
318	20240724	135900	199845770	5060	5060	5060	5060	0
319	20240724	135800	199845770	5060	5070	5070	5060	561
320	20240724	135700	197003770	5070	5070	5070	5070	0
321	20240724	135600	197003770	5070	5070	5070	5070	0
322	20240724	135500	197003770	5070	5070	5070	5070	0
323	20240724	135400	197003770	5070	5070	5070	5070	0
324	20240724	135300	197003770	5070	5070	5070	5070	0
325	20240724	135200	197003770	5070	5070	5070	5070	0
326	20240724	135100	197003770	5070	5070	5070	5070	0
327	20240724	135000	197003770	5070	5070	5070	5070	0
328	20240724	134900	197003770	5070	5070	5070	5070	0
329	20240724	134800	197003770	5070	5070	5070	5070	0
330	20240724	134700	197003770	5070	5070	5070	5070	0
331	20240724	134600	197003770	5070	5070	5070	5070	0
332	20240724	134500	197003770	5070	5070	5070	5070	0
333	20240724	134400	197003770	5070	5070	5070	5070	0
334	20240724	134300	197003770	5070	5070	5070	5070	200
335	20240724	134200	195989770	5070	5070	5070	5070	0
336	20240724	134100	195989770	5070	5070	5070	5070	150
337	20240724	134000	195229270	5070	5070	5070	5070	460
338	20240724	133900	192897070	5070	5070	5070	5070	0
339	20240724	133800	192897070	5070	5070	5070	5070	1
340	20240724	133700	192892000	5070	5070	5070	5070	0
341	20240724	133600	192892000	5070	5070	5070	5070	0
342	20240724	133500	192892000	5070	5070	5070	5070	0
343	20240724	133400	192892000	5070	5070	5070	5070	100
344	20240724	133300	192385000	5080	5080	5080	5080	0
345	20240724	133200	192385000	5080	5080	5080	5080	0
346	20240724	133100	192385000	5080	5080	5080	5080	0
347	20240724	133000	192385000	5080	5080	5080	5080	0
348	20240724	132900	192385000	5080	5080	5080	5080	0
349	20240724	132800	192385000	5080	5080	5080	5080	0
350	20240724	132700	192385000	5080	5080	5080	5080	0
351	20240724	132600	192385000	5080	5080	5080	5080	237
352	20240724	132500	191181040	5080	5080	5080	5080	0
353	20240724	132400	191181040	5080	5080	5080	5080	0
354	20240724	132300	191181040	5080	5080	5080	5080	300
355	20240724	132200	189657040	5080	5090	5090	5080	30
356	20240724	132100	189504440	5080	5080	5080	5080	0
357	20240724	132000	189504440	5080	5090	5090	5080	312
358	20240724	131900	187919280	5080	5080	5080	5080	244
359	20240724	131800	186679760	5080	5080	5080	5080	156
360	20240724	131700	185887280	5080	5080	5080	5080	0
361	20240724	131600	185887280	5080	5080	5080	5080	144
362	20240724	131500	185155760	5090	5090	5090	5090	0
363	20240724	131400	185155760	5090	5090	5090	5090	0
364	20240724	131300	185155760	5090	5090	5090	5090	0
365	20240724	131200	185155760	5090	5090	5090	5090	0
366	20240724	131100	185155760	5090	5090	5090	5090	16
367	20240724	131000	185074320	5090	5090	5090	5090	0
368	20240724	130900	185074320	5090	5090	5090	5090	500
369	20240724	130800	182529320	5080	5080	5080	5080	0
370	20240724	130700	182529320	5080	5080	5080	5080	20
371	20240724	130600	182427720	5090	5090	5090	5090	0
372	20240724	130500	182427720	5090	5090	5090	5090	0
373	20240724	130400	182427720	5090	5090	5090	5090	0
374	20240724	130300	182427720	5090	5090	5090	5090	0
375	20240724	130200	182427720	5090	5090	5090	5090	0
376	20240724	130100	182427720	5090	5090	5090	5090	0
377	20240724	130000	182427720	5090	5090	5090	5090	15
378	20240724	125900	182351370	5080	5080	5080	5080	5
379	20240724	125800	182325970	5080	5080	5080	5080	0
380	20240724	125700	182325970	5080	5080	5080	5080	0
381	20240724	125600	182325970	5080	5080	5080	5080	100
382	20240724	125500	181817970	5090	5090	5090	5090	50
383	20240724	125400	181563470	5090	5090	5090	5090	2
384	20240724	125300	181553290	5090	5090	5090	5090	0
385	20240724	125200	181553290	5090	5090	5090	5090	0
386	20240724	125100	181553290	5090	5090	5090	5090	1
387	20240724	125000	181548200	5090	5090	5090	5090	0
388	20240724	124900	181548200	5090	5090	5090	5090	0
389	20240724	124800	181548200	5090	5090	5090	5090	0
390	20240724	124700	181548200	5090	5090	5090	5090	0
391	20240724	124600	181548200	5090	5090	5090	5090	1
392	20240724	124500	181543110	5090	5090	5090	5090	0
393	20240724	124400	181543110	5090	5090	5090	5090	0
394	20240724	124300	181543110	5090	5090	5090	5090	0
395	20240724	124200	181543110	5090	5090	5090	5090	0
396	20240724	124100	181543110	5090	5090	5090	5090	0
397	20240724	124000	181543110	5090	5090	5090	5090	205
398	20240724	123900	180499660	5080	5080	5080	5080	0
399	20240724	123800	180499660	5080	5080	5080	5080	0
400	20240724	123700	180499660	5080	5080	5080	5080	0
401	20240724	123600	180499660	5080	5080	5080	5080	10
402	20240724	123500	180448860	5080	5080	5080	5080	19
403	20240724	123400	180352340	5080	5080	5080	5080	0
404	20240724	123300	180352340	5080	5080	5080	5080	0
405	20240724	123200	180352340	5080	5080	5080	5080	0
406	20240724	123100	180352340	5080	5080	5080	5080	0
407	20240724	123000	180352340	5080	5080	5080	5080	0
408	20240724	122900	180352340	5080	5080	5080	5080	0
409	20240724	122800	180352340	5080	5080	5080	5080	1
410	20240724	122700	180347260	5080	5070	5080	5070	396
411	20240724	122600	178339480	5080	5080	5080	5080	0
412	20240724	122500	178339480	5080	5080	5080	5080	0
413	20240724	122400	178339480	5080	5080	5080	5080	1
414	20240724	122300	178334400	5070	5070	5070	5070	1000
415	20240724	122200	173264400	5080	5080	5080	5080	0
416	20240724	122100	173264400	5080	5080	5080	5080	0
417	20240724	122000	173264400	5080	5080	5080	5080	0
418	20240724	121900	173264400	5080	5080	5080	5080	0
419	20240724	121800	173264400	5080	5080	5080	5080	5
420	20240724	121700	173239000	5070	5070	5070	5070	0
421	20240724	121600	173239000	5070	5070	5070	5070	0
422	20240724	121500	173239000	5070	5070	5070	5070	0
423	20240724	121400	173239000	5070	5070	5070	5070	0
424	20240724	121300	173239000	5070	5070	5070	5070	0
425	20240724	121200	173239000	5070	5070	5070	5070	0
426	20240724	121100	173239000	5070	5070	5070	5070	0
427	20240724	121000	173239000	5070	5070	5070	5070	400
428	20240724	120900	171211000	5080	5080	5080	5080	0
429	20240724	120800	171211000	5080	5080	5080	5080	0
430	20240724	120700	171211000	5080	5080	5080	5080	10
431	20240724	120600	171160200	5080	5080	5080	5080	0
432	20240724	120500	171160200	5080	5080	5080	5080	0
433	20240724	120400	171160200	5080	5080	5080	5080	0
434	20240724	120300	171160200	5080	5080	5080	5080	1
435	20240724	120200	171155120	5080	5080	5080	5080	0
436	20240724	120100	171155120	5080	5080	5080	5080	0
437	20240724	120000	171155120	5080	5080	5080	5080	0
438	20240724	115900	171155120	5080	5080	5080	5080	0
439	20240724	115800	171155120	5080	5080	5080	5080	0
440	20240724	115700	171155120	5080	5080	5080	5080	0
441	20240724	115600	171155120	5080	5080	5080	5080	0
442	20240724	115500	171155120	5080	5080	5080	5080	1
443	20240724	115400	171150040	5070	5070	5070	5070	36
444	20240724	115300	170967520	5070	5070	5070	5070	100
445	20240724	115200	170460520	5080	5080	5080	5080	0
446	20240724	115100	170460520	5080	5080	5080	5080	0
447	20240724	115000	170460520	5080	5080	5080	5080	0
448	20240724	114900	170460520	5080	5080	5080	5080	18
449	20240724	114800	170369080	5080	5080	5080	5080	290
450	20240724	114700	168895880	5080	5080	5080	5080	319
451	20240724	114600	167275360	5080	5080	5080	5080	0
452	20240724	114500	167275360	5080	5080	5080	5080	0
453	20240724	114400	167275360	5080	5080	5080	5080	0
454	20240724	114300	167275360	5080	5080	5080	5080	1
455	20240724	114200	167270280	5080	5080	5080	5080	0
456	20240724	114100	167270280	5080	5080	5080	5080	0
457	20240724	114000	167270280	5080	5080	5080	5080	34
458	20240724	113900	167097560	5080	5080	5080	5080	0
459	20240724	113800	167097560	5080	5080	5080	5080	0
460	20240724	113700	167097560	5080	5080	5080	5080	0
461	20240724	113600	167097560	5080	5080	5080	5080	50
462	20240724	113500	166843560	5080	5080	5080	5080	0
463	20240724	113400	166843560	5080	5080	5080	5080	2
464	20240724	113300	166833400	5080	5080	5080	5080	0
465	20240724	113200	166833400	5080	5080	5080	5080	0
466	20240724	113100	166833400	5080	5080	5080	5080	0
467	20240724	113000	166833400	5080	5080	5080	5080	0
468	20240724	112900	166833400	5080	5080	5080	5080	0
469	20240724	112800	166833400	5080	5080	5080	5080	0
470	20240724	112700	166833400	5080	5080	5080	5080	0
471	20240724	112600	166833400	5080	5080	5080	5080	1
472	20240724	112500	166828320	5080	5080	5080	5080	0
473	20240724	112400	166828320	5080	5080	5080	5080	0
474	20240724	112300	166828320	5080	5080	5080	5080	100
475	20240724	112200	166320320	5080	5080	5080	5080	100
476	20240724	112100	165812320	5080	5080	5080	5080	78
477	20240724	112000	165416080	5080	5080	5080	5080	23
478	20240724	111900	165299240	5080	5080	5080	5080	0
479	20240724	111800	165299240	5080	5080	5080	5080	0
480	20240724	111700	165299240	5080	5080	5080	5080	0
481	20240724	111600	165299240	5080	5080	5080	5080	0
482	20240724	111500	165299240	5080	5080	5080	5080	0
483	20240724	111400	165299240	5080	5080	5080	5080	0
484	20240724	111300	165299240	5080	5080	5080	5080	0
485	20240724	111200	165299240	5080	5080	5080	5080	0
486	20240724	111100	165299240	5080	5080	5080	5080	0
487	20240724	111000	165299240	5080	5080	5080	5080	0
488	20240724	110900	165299240	5080	5080	5080	5080	0
489	20240724	110800	165299240	5080	5080	5080	5080	0
490	20240724	110700	165299240	5080	5080	5080	5080	0
491	20240724	110600	165299240	5080	5080	5080	5080	0
492	20240724	110500	165299240	5080	5080	5080	5080	1
493	20240724	110400	165294160	5080	5080	5080	5080	0
494	20240724	110300	165294160	5080	5080	5080	5080	20
495	20240724	110200	165192560	5090	5090	5090	5090	2
496	20240724	110100	165182380	5090	5080	5090	5080	99
497	20240724	110000	164679450	5080	5080	5080	5080	0
498	20240724	105900	164679450	5080	5080	5080	5080	0
499	20240724	105800	164679450	5080	5080	5080	5080	0
500	20240724	105700	164679450	5080	5080	5080	5080	2
501	20240724	105600	164669290	5070	5070	5070	5070	0
502	20240724	105500	164669290	5070	5070	5070	5070	1
503	20240724	105400	164664220	5060	5060	5060	5060	0
504	20240724	105300	164664220	5060	5060	5060	5060	0
505	20240724	105200	164664220	5060	5060	5060	5060	0
506	20240724	105100	164664220	5060	5060	5060	5060	0
507	20240724	105000	164664220	5060	5060	5060	5060	0
508	20240724	104900	164664220	5060	5060	5060	5060	0
509	20240724	104800	164664220	5060	5060	5060	5060	0
510	20240724	104700	164664220	5060	5060	5060	5060	0
511	20240724	104600	164664220	5060	5060	5060	5060	0
512	20240724	104500	164664220	5060	5060	5060	5060	0
513	20240724	104400	164664220	5060	5070	5070	5060	313
514	20240724	104300	163079980	5070	5080	5080	5070	877
515	20240724	104200	158633560	5090	5090	5090	5090	0
516	20240724	104100	158633560	5090	5090	5090	5090	0
517	20240724	104000	158633560	5090	5090	5090	5090	10
518	20240724	103900	158582660	5090	5090	5090	5090	1
519	20240724	103800	158577570	5090	5090	5090	5090	0
520	20240724	103700	158577570	5090	5090	5090	5090	1
521	20240724	103600	158572480	5090	5090	5090	5090	0
522	20240724	103500	158572480	5090	5090	5090	5090	1
523	20240724	103400	158567390	5060	5060	5060	5060	0
524	20240724	103300	158567390	5060	5060	5060	5060	0
525	20240724	103200	158567390	5060	5060	5060	5060	0
526	20240724	103100	158567390	5060	5070	5070	5060	457
527	20240724	103000	156252480	5060	5060	5060	5060	0
528	20240724	102900	156252480	5060	5060	5060	5060	1
529	20240724	102800	156247420	5070	5070	5070	5070	0
530	20240724	102700	156247420	5070	5070	5070	5070	160
531	20240724	102600	155436220	5070	5070	5070	5070	0
532	20240724	102500	155436220	5070	5070	5070	5070	0
533	20240724	102400	155436220	5070	5070	5070	5070	0
534	20240724	102300	155436220	5070	5070	5070	5070	1304
535	20240724	102200	148824940	5070	5070	5070	5070	10
536	20240724	102100	148774240	5070	5070	5070	5070	0
537	20240724	102000	148774240	5070	5070	5070	5070	0
538	20240724	101900	148774240	5070	5070	5070	5070	1686
539	20240724	101800	140226220	5070	5080	5080	5070	998
540	20240724	101700	135166250	5080	5080	5080	5080	0
541	20240724	101600	135166250	5080	5080	5080	5080	0
542	20240724	101500	135166250	5080	5080	5080	5080	0
543	20240724	101400	135166250	5080	5080	5080	5080	100
544	20240724	101300	134658250	5090	5090	5090	5090	0
545	20240724	101200	134658250	5090	5090	5090	5090	1
546	20240724	101100	134653160	5090	5090	5090	5090	0
547	20240724	101000	134653160	5090	5090	5090	5090	0
548	20240724	100900	134653160	5090	5090	5090	5090	0
549	20240724	100800	134653160	5090	5090	5090	5090	0
550	20240724	100700	134653160	5090	5090	5090	5090	0
551	20240724	100600	134653160	5090	5090	5090	5090	0
552	20240724	100500	134653160	5090	5090	5090	5090	0
553	20240724	100400	134653160	5090	5090	5090	5090	0
554	20240724	100300	134653160	5090	5090	5090	5090	0
555	20240724	100200	134653160	5090	5090	5090	5090	0
556	20240724	100100	134653160	5090	5090	5090	5090	0
557	20240724	100000	134653160	5090	5090	5090	5090	0
558	20240724	095900	134653160	5090	5090	5090	5090	273
559	20240724	095800	133263590	5090	5090	5090	5090	2
560	20240724	095700	133253410	5090	5080	5090	5070	1207
561	20240724	095600	127112500	5080	5070	5080	5070	195
562	20240724	095500	126123760	5070	5070	5070	5070	1
563	20240724	095400	126118690	5070	5070	5070	5070	0
564	20240724	095300	126118690	5070	5060	5070	5060	172
565	20240724	095200	125248360	5060	5060	5060	5060	0
566	20240724	095100	125248360	5060	5030	5060	5030	560
567	20240724	095000	122431530	5060	5060	5060	5060	1
568	20240724	094900	122426470	5030	5040	5060	5030	17278
569	20240724	094800	35512780	5060	5060	5060	5060	0
570	20240724	094700	35512780	5060	5060	5060	5060	2
571	20240724	094600	35502660	5030	5050	5050	5030	3600
572	20240724	094500	17390110	5060	5060	5060	5060	0
573	20240724	094400	17390110	5060	5060	5060	5060	3
574	20240724	094300	17374930	5060	5060	5060	5060	11
575	20240724	094200	17319270	5060	5060	5060	5060	0
576	20240724	094100	17319270	5060	5060	5060	5060	0
577	20240724	094000	17319270	5060	5060	5060	5060	0
578	20240724	093900	17319270	5060	5060	5060	5060	0
579	20240724	093800	17319270	5060	5060	5060	5060	1
580	20240724	093700	17314210	5050	5050	5050	5050	235
581	20240724	093600	16127460	5050	5050	5050	5050	103
582	20240724	093500	15607310	5050	5050	5050	5050	1
583	20240724	093400	15602260	5050	5050	5050	5050	1
584	20240724	093300	15597210	5040	5040	5040	5040	0
585	20240724	093200	15597210	5040	5040	5040	5040	0
586	20240724	093100	15597210	5040	5040	5040	5040	1
587	20240724	093000	15592170	5050	5050	5050	5050	100
588	20240724	092900	15087170	5050	5050	5050	5050	0
589	20240724	092800	15087170	5050	5040	5050	5040	102
590	20240724	092700	14573070	5050	5050	5050	5050	85
591	20240724	092600	14143820	5050	5050	5050	5050	0
592	20240724	092500	14143820	5050	5050	5050	5050	23
593	20240724	092400	14027670	5050	5050	5050	5050	6
594	20240724	092300	13997370	5050	5050	5050	5050	1
595	20240724	092200	13992320	5030	5030	5030	5030	0
596	20240724	092100	13992320	5030	5030	5030	5030	6
597	20240724	092000	13962140	5030	5030	5030	5030	0
598	20240724	091900	13962140	5030	5030	5030	5030	0
599	20240724	091800	13962140	5030	5030	5030	5030	0
600	20240724	091700	13962140	5030	5030	5030	5030	0
601	20240724	091600	13962140	5030	5040	5040	5030	16
602	20240724	091500	13881610	5050	5050	5050	5050	3
603	20240724	091400	13866460	5070	5070	5070	5070	7
604	20240724	091300	13830970	5070	5070	5070	5070	0
605	20240724	091200	13830970	5070	5070	5070	5070	0
606	20240724	091100	13830970	5070	5050	5070	5050	200
607	20240724	091000	12817890	5030	5030	5030	5030	306
608	20240724	090900	11278710	5020	5030	5030	5020	101
609	20240724	090800	10771680	5030	5030	5030	5030	494
610	20240724	090700	8286860	5030	5030	5030	5030	1
611	20240724	090600	8281830	5030	5030	5030	5030	2
612	20240724	090500	8271770	5030	5030	5030	5030	0
613	20240724	090400	8271770	5030	5030	5030	5030	0
614	20240724	090300	8271770	5030	5050	5050	5030	605
615	20240724	090200	5222210	5050	5050	5050	5050	20
616	20240724	090100	5121210	5040	5040	5040	5040	255
617	20240724	090000	3836010	5070	5040	5070	5040	761