KissMeData/000430/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	183100	264663540	5030	5030	5030	5030	343
3	20240726	183000	264663540	5030	5030	5030	5030	0
4	20240726	182900	264663540	5030	5030	5030	5030	0
5	20240726	182800	264663540	5030	5030	5030	5030	0
6	20240726	182700	264663540	5030	5030	5030	5030	0
7	20240726	182600	264663540	5030	5030	5030	5030	0
8	20240726	182500	264663540	5030	5030	5030	5030	0
9	20240726	182400	264663540	5030	5030	5030	5030	0
10	20240726	182300	264663540	5030	5030	5030	5030	0
11	20240726	182200	264663540	5030	5030	5030	5030	0
12	20240726	182100	264663540	5030	5030	5030	5030	0
13	20240726	182000	264663540	5030	5030	5030	5030	0
14	20240726	181900	264663540	5030	5030	5030	5030	0
15	20240726	181800	264663540	5030	5030	5030	5030	0
16	20240726	181700	264663540	5030	5030	5030	5030	0
17	20240726	181600	264663540	5030	5030	5030	5030	0
18	20240726	181500	264663540	5030	5030	5030	5030	0
19	20240726	181400	264663540	5030	5030	5030	5030	0
20	20240726	181300	264663540	5030	5030	5030	5030	0
21	20240726	181200	264663540	5030	5030	5030	5030	0
22	20240726	181100	264663540	5030	5030	5030	5030	0
23	20240726	181000	264663540	5030	5030	5030	5030	0
24	20240726	180900	264663540	5030	5030	5030	5030	0
25	20240726	180800	264663540	5030	5030	5030	5030	0
26	20240726	180700	264663540	5030	5030	5030	5030	0
27	20240726	180600	264663540	5030	5030	5030	5030	0
28	20240726	180500	264663540	5030	5030	5030	5030	0
29	20240726	180400	264663540	5030	5030	5030	5030	0
30	20240726	180300	264663540	5030	5030	5030	5030	0
31	20240726	180200	264663540	5030	5030	5030	5030	0
32	20240726	180100	264663540	5030	5030	5030	5030	343
33	20240726	180000	264663540	5030	5030	5030	5030	0
34	20240726	175900	264663540	5030	5030	5030	5030	0
35	20240726	175800	264663540	5030	5030	5030	5030	0
36	20240726	175700	264663540	5030	5030	5030	5030	0
37	20240726	175600	264663540	5030	5030	5030	5030	0
38	20240726	175500	264663540	5030	5030	5030	5030	0
39	20240726	175400	264663540	5030	5030	5030	5030	0
40	20240726	175300	264663540	5030	5030	5030	5030	0
41	20240726	175200	264663540	5030	5030	5030	5030	0
42	20240726	175100	264663540	5030	5030	5030	5030	0
43	20240726	175000	264663540	5030	5030	5030	5030	0
44	20240726	174900	264663540	5030	5030	5030	5030	0
45	20240726	174800	264663540	5030	5030	5030	5030	0
46	20240726	174700	264663540	5030	5030	5030	5030	0
47	20240726	174600	264663540	5030	5030	5030	5030	0
48	20240726	174500	264663540	5030	5030	5030	5030	0
49	20240726	174400	264663540	5030	5030	5030	5030	0
50	20240726	174300	264663540	5030	5030	5030	5030	0
51	20240726	174200	264663540	5030	5030	5030	5030	0
52	20240726	174100	264663540	5030	5030	5030	5030	0
53	20240726	174000	264663540	5030	5030	5030	5030	0
54	20240726	173900	264663540	5030	5030	5030	5030	0
55	20240726	173800	264663540	5030	5030	5030	5030	0
56	20240726	173700	264663540	5030	5030	5030	5030	0
57	20240726	173600	264663540	5030	5030	5030	5030	0
58	20240726	173500	264663540	5030	5030	5030	5030	0
59	20240726	173400	264663540	5030	5030	5030	5030	0
60	20240726	173300	264663540	5030	5030	5030	5030	0
61	20240726	173200	264663540	5030	5030	5030	5030	0
62	20240726	173100	264663540	5030	5030	5030	5030	343
63	20240726	173000	264663540	5030	5030	5030	5030	0
64	20240726	172900	264663540	5030	5030	5030	5030	0
65	20240726	172800	264663540	5030	5030	5030	5030	0
66	20240726	172700	264663540	5030	5030	5030	5030	0
67	20240726	172600	264663540	5030	5030	5030	5030	0
68	20240726	172500	264663540	5030	5030	5030	5030	0
69	20240726	172400	264663540	5030	5030	5030	5030	0
70	20240726	172300	264663540	5030	5030	5030	5030	0
71	20240726	172200	264663540	5030	5030	5030	5030	0
72	20240726	172100	264663540	5030	5030	5030	5030	0
73	20240726	172000	264663540	5030	5030	5030	5030	0
74	20240726	171900	264663540	5030	5030	5030	5030	0
75	20240726	171800	264663540	5030	5030	5030	5030	0
76	20240726	171700	264663540	5030	5030	5030	5030	0
77	20240726	171600	264663540	5030	5030	5030	5030	0
78	20240726	171500	264663540	5030	5030	5030	5030	0
79	20240726	171400	264663540	5030	5030	5030	5030	0
80	20240726	171300	264663540	5030	5030	5030	5030	0
81	20240726	171200	264663540	5030	5030	5030	5030	0
82	20240726	171100	264663540	5030	5030	5030	5030	0
83	20240726	171000	264663540	5030	5030	5030	5030	0
84	20240726	170900	264663540	5030	5030	5030	5030	0
85	20240726	170800	264663540	5030	5030	5030	5030	0
86	20240726	170700	264663540	5030	5030	5030	5030	0
87	20240726	170600	264663540	5030	5030	5030	5030	0
88	20240726	170500	264663540	5030	5030	5030	5030	0
89	20240726	170400	264663540	5030	5030	5030	5030	0
90	20240726	170300	264663540	5030	5030	5030	5030	0
91	20240726	170200	264663540	5030	5030	5030	5030	0
92	20240726	170100	264663540	5030	5030	5030	5030	343
93	20240726	170000	264663540	5030	5030	5030	5030	0
94	20240726	165900	264663540	5030	5030	5030	5030	0
95	20240726	165800	264663540	5030	5030	5030	5030	0
96	20240726	165700	264663540	5030	5030	5030	5030	0
97	20240726	165600	264663540	5030	5030	5030	5030	0
98	20240726	165500	264663540	5030	5030	5030	5030	0
99	20240726	165400	264663540	5030	5030	5030	5030	0
100	20240726	165300	264663540	5030	5030	5030	5030	0
101	20240726	165200	264663540	5030	5030	5030	5030	0
102	20240726	165100	264663540	5030	5030	5030	5030	0
103	20240726	165000	264663540	5030	5030	5030	5030	0
104	20240726	164900	264663540	5030	5030	5030	5030	0
105	20240726	164800	264663540	5030	5030	5030	5030	0
106	20240726	164700	264663540	5030	5030	5030	5030	0
107	20240726	164600	264663540	5030	5030	5030	5030	0
108	20240726	164500	264663540	5030	5030	5030	5030	0
109	20240726	164400	264663540	5030	5030	5030	5030	0
110	20240726	164300	264663540	5030	5030	5030	5030	0
111	20240726	164200	264663540	5030	5030	5030	5030	0
112	20240726	164100	264663540	5030	5030	5030	5030	0
113	20240726	164000	264663540	5030	5030	5030	5030	0
114	20240726	163900	264663540	5030	5030	5030	5030	0
115	20240726	163800	264663540	5030	5030	5030	5030	0
116	20240726	163700	264663540	5030	5030	5030	5030	0
117	20240726	163600	264663540	5030	5030	5030	5030	0
118	20240726	163500	264663540	5030	5030	5030	5030	0
119	20240726	163400	264663540	5030	5030	5030	5030	0
120	20240726	163300	264663540	5030	5030	5030	5030	0
121	20240726	163200	264663540	5030	5030	5030	5030	0
122	20240726	163100	264663540	5030	5030	5030	5030	343
123	20240726	163000	264663540	5030	5030	5030	5030	0
124	20240726	162900	264663540	5030	5030	5030	5030	0
125	20240726	162800	264663540	5030	5030	5030	5030	0
126	20240726	162700	264663540	5030	5030	5030	5030	0
127	20240726	162600	264663540	5030	5030	5030	5030	0
128	20240726	162500	264663540	5030	5030	5030	5030	0
129	20240726	162400	264663540	5030	5030	5030	5030	0
130	20240726	162300	264663540	5030	5030	5030	5030	0
131	20240726	162200	264663540	5030	5030	5030	5030	0
132	20240726	162100	264663540	5030	5030	5030	5030	0
133	20240726	162000	264663540	5030	5030	5030	5030	0
134	20240726	161900	264663540	5030	5030	5030	5030	0
135	20240726	161800	264663540	5030	5030	5030	5030	0
136	20240726	161700	264663540	5030	5030	5030	5030	0
137	20240726	161600	264663540	5030	5030	5030	5030	0
138	20240726	161500	264663540	5030	5030	5030	5030	0
139	20240726	161400	264663540	5030	5030	5030	5030	0
140	20240726	161300	264663540	5030	5030	5030	5030	0
141	20240726	161200	264663540	5030	5030	5030	5030	0
142	20240726	161100	264663540	5030	5030	5030	5030	0
143	20240726	161000	264663540	5030	5030	5030	5030	0
144	20240726	160900	264663540	5030	5030	5030	5030	0
145	20240726	160800	264663540	5030	5030	5030	5030	0
146	20240726	160700	264663540	5030	5030	5030	5030	0
147	20240726	160600	264663540	5030	5030	5030	5030	0
148	20240726	160500	264663540	5030	5030	5030	5030	0
149	20240726	160400	264663540	5030	5030	5030	5030	0
150	20240726	160300	264663540	5030	5030	5030	5030	0
151	20240726	160200	264663540	5030	5030	5030	5030	0
152	20240726	160100	264663540	5030	5030	5030	5030	343
153	20240726	160000	264663540	5030	5030	5030	5030	0
154	20240726	155900	264663540	5030	5030	5030	5030	0
155	20240726	155800	264663540	5030	5030	5030	5030	0
156	20240726	155700	264663540	5030	5030	5030	5030	0
157	20240726	155600	264663540	5030	5030	5030	5030	0
158	20240726	155500	264663540	5030	5030	5030	5030	0
159	20240726	155400	264663540	5030	5030	5030	5030	0
160	20240726	155300	264663540	5030	5030	5030	5030	0
161	20240726	155200	264663540	5030	5030	5030	5030	0
162	20240726	155100	264663540	5030	5030	5030	5030	0
163	20240726	155000	264663540	5030	5030	5030	5030	0
164	20240726	154900	264663540	5030	5030	5030	5030	0
165	20240726	154800	264663540	5030	5030	5030	5030	0
166	20240726	154700	264663540	5030	5030	5030	5030	0
167	20240726	154600	264663540	5030	5030	5030	5030	0
168	20240726	154500	264663540	5030	5030	5030	5030	0
169	20240726	154400	264663540	5030	5030	5030	5030	0
170	20240726	154300	264663540	5030	5030	5030	5030	0
171	20240726	154200	264663540	5030	5030	5030	5030	0
172	20240726	154100	264663540	5030	5030	5030	5030	0
173	20240726	154000	264663540	5030	5030	5030	5030	0
174	20240726	153900	264663540	5030	5030	5030	5030	0
175	20240726	153800	264663540	5030	5030	5030	5030	0
176	20240726	153700	264663540	5030	5030	5030	5030	0
177	20240726	153600	264663540	5030	5030	5030	5030	0
178	20240726	153500	264663540	5030	5030	5030	5030	0
179	20240726	153400	264663540	5030	5030	5030	5030	0
180	20240726	153300	264663540	5030	5030	5030	5030	0
181	20240726	153200	264663540	5030	5030	5030	5030	0
182	20240726	153100	264663540	5030	5030	5030	5030	343
183	20240726	153000	264663540	5030	5030	5030	5030	343
184	20240726	152900	262938250	5020	5020	5020	5020	0
185	20240726	152800	262938250	5020	5020	5020	5020	0
186	20240726	152700	262938250	5020	5020	5020	5020	0
187	20240726	152600	262938250	5020	5020	5020	5020	0
188	20240726	152500	262938250	5020	5020	5020	5020	0
189	20240726	152400	262938250	5020	5020	5020	5020	0
190	20240726	152300	262938250	5020	5020	5020	5020	0
191	20240726	152200	262938250	5020	5020	5020	5020	0
192	20240726	152100	262938250	5020	5020	5020	5020	0
193	20240726	152000	262938250	5020	5020	5020	5020	0
194	20240726	151900	262938250	5020	5030	5030	5020	85
195	20240726	151800	262511470	5030	5030	5030	5020	125
196	20240726	151700	261883840	5020	5030	5030	5020	53
197	20240726	151600	261617720	5030	5030	5030	5030	4
198	20240726	151500	261597600	5030	5030	5030	5030	4
199	20240726	151400	261577480	5030	5020	5030	5020	610
200	20240726	151300	258515240	5020	5020	5020	5020	113
201	20240726	151200	257947980	5020	5020	5020	5020	60
202	20240726	151100	257646780	5030	5030	5030	5030	0
203	20240726	151000	257646780	5030	5030	5030	5030	0
204	20240726	150900	257646780	5030	5030	5030	5030	0
205	20240726	150800	257646780	5030	5030	5030	5030	16
206	20240726	150700	257566300	5020	5020	5020	5020	0
207	20240726	150600	257566300	5020	5020	5020	5020	119
208	20240726	150500	256968920	5030	5030	5030	5030	0
209	20240726	150400	256968920	5030	5030	5030	5030	0
210	20240726	150300	256968920	5030	5030	5030	5030	1
211	20240726	150200	256963890	5010	5010	5010	5010	19
212	20240726	150100	256868700	5010	5010	5010	5010	0
213	20240726	150000	256868700	5010	5010	5010	5010	0
214	20240726	145900	256868700	5010	5010	5010	5010	621
215	20240726	145800	253757490	5030	5030	5030	5030	10
216	20240726	145700	253707190	5030	5030	5030	5030	0
217	20240726	145600	253707190	5030	5020	5030	5020	301
218	20240726	145500	252196160	5030	5020	5030	5020	20
219	20240726	145400	252095750	5020	5020	5020	5020	0
220	20240726	145300	252095750	5020	5020	5020	5020	1000
221	20240726	145200	247075750	5040	5020	5040	5020	1137
222	20240726	145100	241367990	5020	5020	5020	5020	0
223	20240726	145000	241367990	5020	5020	5020	5020	0
224	20240726	144900	241367990	5020	5020	5020	5020	30
225	20240726	144800	241217390	5020	5020	5020	5020	0
226	20240726	144700	241217390	5020	5020	5020	5020	2400
227	20240726	144600	229169390	5040	5040	5040	5040	0
228	20240726	144500	229169390	5040	5040	5040	5040	5
229	20240726	144400	229144190	5050	5050	5050	5050	0
230	20240726	144300	229144190	5050	5050	5050	5050	0
231	20240726	144200	229144190	5050	5040	5050	5040	563
232	20240726	144100	226306660	5040	5040	5040	5040	1
233	20240726	144000	226301620	5030	5030	5030	5030	0
234	20240726	143900	226301620	5030	5030	5030	5030	0
235	20240726	143800	226301620	5030	5030	5030	5030	0
236	20240726	143700	226301620	5030	5030	5030	5030	0
237	20240726	143600	226301620	5030	5030	5030	5030	0
238	20240726	143500	226301620	5030	5040	5040	5030	753
239	20240726	143400	222513100	5050	5050	5050	5050	0
240	20240726	143300	222513100	5050	5050	5050	5050	0
241	20240726	143200	222513100	5050	5050	5050	5050	0
242	20240726	143100	222513100	5050	5050	5050	5050	0
243	20240726	143000	222513100	5050	5050	5050	5050	0
244	20240726	142900	222513100	5050	5050	5050	5050	0
245	20240726	142800	222513100	5050	5050	5050	5050	1
246	20240726	142700	222508050	5040	5040	5040	5040	0
247	20240726	142600	222508050	5040	5040	5040	5040	0
248	20240726	142500	222508050	5040	5040	5040	5040	1
249	20240726	142400	222503010	5040	5040	5040	5040	0
250	20240726	142300	222503010	5040	5040	5040	5040	0
251	20240726	142200	222503010	5040	5040	5040	5040	999
252	20240726	142100	217468050	5040	5040	5040	5040	0
253	20240726	142000	217468050	5040	5040	5040	5040	0
254	20240726	141900	217468050	5040	5040	5040	5040	0
255	20240726	141800	217468050	5040	5040	5040	5040	1
256	20240726	141700	217463010	5050	5050	5050	5050	1
257	20240726	141600	217457960	5040	5040	5040	5040	970
258	20240726	141500	212569160	5040	5040	5040	5040	0
259	20240726	141400	212569160	5040	5040	5040	5040	0
260	20240726	141300	212569160	5040	5040	5040	5040	0
261	20240726	141200	212569160	5040	5040	5040	5040	1
262	20240726	141100	212564120	5030	5030	5030	5030	0
263	20240726	141000	212564120	5030	5030	5030	5030	0
264	20240726	140900	212564120	5030	5030	5030	5030	0
265	20240726	140800	212564120	5030	5030	5030	5030	0
266	20240726	140700	212564120	5030	5030	5030	5030	0
267	20240726	140600	212564120	5030	5030	5030	5030	0
268	20240726	140500	212564120	5030	5030	5030	5030	100
269	20240726	140400	212061120	5040	5040	5040	5040	0
270	20240726	140300	212061120	5040	5040	5040	5040	0
271	20240726	140200	212061120	5040	5040	5040	5040	0
272	20240726	140100	212061120	5040	5040	5040	5040	0
273	20240726	140000	212061120	5040	5040	5040	5040	1
274	20240726	135900	212056080	5030	5040	5040	5030	242
275	20240726	135800	210836630	5040	5040	5040	5040	0
276	20240726	135700	210836630	5040	5040	5040	5040	5
277	20240726	135600	210811430	5030	5030	5030	5030	24
278	20240726	135500	210690710	5030	5030	5030	5030	700
279	20240726	135400	207169710	5030	5030	5030	5030	0
280	20240726	135300	207169710	5030	5030	5030	5030	70
281	20240726	135200	206817610	5030	5030	5030	5030	0
282	20240726	135100	206817610	5030	5030	5030	5030	0
283	20240726	135000	206817610	5030	5030	5030	5030	34
284	20240726	134900	206646590	5030	5030	5030	5030	204
285	20240726	134800	205620470	5020	5020	5020	5020	0
286	20240726	134700	205620470	5020	5020	5020	5020	20
287	20240726	134600	205520070	5040	5040	5040	5040	0
288	20240726	134500	205520070	5040	5040	5040	5040	1
289	20240726	134400	205515030	5020	5020	5020	5020	24
290	20240726	134300	205394550	5040	5040	5040	5040	0
291	20240726	134200	205394550	5040	5040	5040	5040	1
292	20240726	134100	205389510	5020	5020	5020	5020	20
293	20240726	134000	205289110	5020	5020	5020	5020	0
294	20240726	133900	205289110	5020	5030	5030	5020	2000
295	20240726	133800	195248180	5030	5040	5040	5030	134
296	20240726	133700	194573050	5030	5030	5030	5030	0
297	20240726	133600	194573050	5030	5030	5030	5030	0
298	20240726	133500	194573050	5030	5030	5030	5030	32
299	20240726	133400	194412090	5030	5030	5030	5030	0
300	20240726	133300	194412090	5030	5030	5030	5030	0
301	20240726	133200	194412090	5030	5030	5030	5030	22
302	20240726	133100	194301430	5030	5030	5030	5030	0
303	20240726	133000	194301430	5030	5030	5030	5030	0
304	20240726	132900	194301430	5030	5030	5030	5030	22
305	20240726	132800	194190770	5050	5040	5050	5040	2
306	20240726	132700	194180680	5040	5040	5040	5040	1
307	20240726	132600	194175640	5020	5020	5020	5020	23
308	20240726	132500	194060180	5020	5020	5020	5020	0
309	20240726	132400	194060180	5020	5020	5020	5020	0
310	20240726	132300	194060180	5020	5020	5020	5020	1021
311	20240726	132200	188934760	5020	5020	5020	5020	0
312	20240726	132100	188934760	5020	5020	5020	5020	0
313	20240726	132000	188934760	5020	5020	5020	5020	22
314	20240726	131900	188824320	5020	5020	5020	5020	0
315	20240726	131800	188824320	5020	5020	5020	5020	0
316	20240726	131700	188824320	5020	5020	5020	5020	133
317	20240726	131600	188156660	5020	5020	5020	5020	0
318	20240726	131500	188156660	5020	5020	5020	5020	0
319	20240726	131400	188156660	5020	5030	5030	5020	2073
320	20240726	131300	177731740	5030	5030	5030	5030	0
321	20240726	131200	177731740	5030	5030	5030	5030	0
322	20240726	131100	177731740	5030	5030	5030	5030	21
323	20240726	131000	177626110	5030	5030	5030	5030	0
324	20240726	130900	177626110	5030	5030	5030	5030	0
325	20240726	130800	177626110	5030	5030	5030	5030	22
326	20240726	130700	177515450	5030	5030	5030	5030	0
327	20240726	130600	177515450	5030	5030	5030	5030	0
328	20240726	130500	177515450	5030	5030	5030	5030	22
329	20240726	130400	177404790	5030	5030	5030	5030	0
330	20240726	130300	177404790	5030	5030	5030	5030	0
331	20240726	130200	177404790	5030	5030	5030	5030	24
332	20240726	130100	177284070	5060	5060	5060	5060	0
333	20240726	130000	177284070	5060	5060	5060	5060	3
334	20240726	125900	177268890	5030	5030	5030	5030	20
335	20240726	125800	177168290	5060	5060	5060	5060	0
336	20240726	125700	177168290	5060	5060	5060	5060	100
337	20240726	125600	176662290	5030	5030	5030	5030	23
338	20240726	125500	176546600	5060	5060	5060	5060	1
339	20240726	125400	176541540	5040	5040	5040	5040	0
340	20240726	125300	176541540	5040	5040	5040	5040	125
341	20240726	125200	175911540	5040	5040	5040	5040	291
342	20240726	125100	174444900	5040	5040	5040	5040	0
343	20240726	125000	174444900	5040	5060	5060	5040	23
344	20240726	124900	174328960	5040	5040	5040	5040	0
345	20240726	124800	174328960	5040	5040	5040	5040	0
346	20240726	124700	174328960	5040	5040	5040	5040	22
347	20240726	124600	174218080	5040	5040	5040	5040	0
348	20240726	124500	174218080	5040	5040	5040	5040	0
349	20240726	124400	174218080	5040	5040	5040	5040	24
350	20240726	124300	174097120	5040	5040	5040	5040	0
351	20240726	124200	174097120	5040	5040	5040	5040	0
352	20240726	124100	174097120	5040	5040	5040	5040	20
353	20240726	124000	173996320	5060	5060	5060	5060	0
354	20240726	123900	173996320	5060	5040	5060	5040	2
355	20240726	123800	173986220	5040	5040	5040	5040	22
356	20240726	123700	173875340	5040	5040	5040	5040	0
357	20240726	123600	173875340	5040	5040	5040	5040	0
358	20240726	123500	173875340	5040	5040	5040	5040	23
359	20240726	123400	173759420	5040	5040	5040	5040	0
360	20240726	123300	173759420	5040	5040	5040	5040	0
361	20240726	123200	173759420	5040	5040	5040	5040	24
362	20240726	123100	173638460	5040	5040	5040	5040	0
363	20240726	123000	173638460	5040	5040	5040	5040	0
364	20240726	122900	173638460	5040	5040	5040	5040	20
365	20240726	122800	173537660	5040	5070	5070	5040	4
366	20240726	122700	173517440	5040	5040	5040	5040	0
367	20240726	122600	173517440	5040	5070	5070	5040	182
368	20240726	122500	172595390	5050	5050	5050	5050	0
369	20240726	122400	172595390	5050	5050	5050	5050	0
370	20240726	122300	172595390	5050	5050	5050	5050	21
371	20240726	122200	172489340	5070	5070	5070	5070	1
372	20240726	122100	172484270	5070	5070	5070	5070	40
373	20240726	122000	172281470	5040	5070	5070	5040	272
374	20240726	121900	170903090	5040	5040	5040	5040	0
375	20240726	121800	170903090	5040	5040	5040	5040	0
376	20240726	121700	170903090	5040	5040	5040	5040	22
377	20240726	121600	170792210	5040	5040	5040	5040	0
378	20240726	121500	170792210	5040	5040	5040	5040	0
379	20240726	121400	170792210	5040	5070	5070	5040	132
380	20240726	121300	170123690	5070	5050	5070	5050	220
381	20240726	121200	169010250	5050	5050	5050	5050	2
382	20240726	121100	169000150	5050	5050	5050	5050	37
383	20240726	121000	168813300	5050	5050	5050	5050	0
384	20240726	120900	168813300	5050	5050	5050	5050	1
385	20240726	120800	168808250	5040	5040	5040	5040	23
386	20240726	120700	168692330	5040	5040	5040	5040	215
387	20240726	120600	167608730	5050	5050	5050	5050	0
388	20240726	120500	167608730	5050	5050	5050	5050	3
389	20240726	120400	167593580	5070	5070	5070	5070	1
390	20240726	120300	167588510	5040	5040	5040	5040	0
391	20240726	120200	167588510	5040	5060	5060	5040	222
392	20240726	120100	166465630	5060	5060	5060	5060	102
393	20240726	120000	165949510	5040	5040	5040	5040	0
394	20240726	115900	165949510	5040	5050	5070	5040	46
395	20240726	115800	165717410	5040	5040	5040	5040	0
396	20240726	115700	165717410	5040	5040	5040	5040	0
397	20240726	115600	165717410	5040	5040	5040	5040	23
398	20240726	115500	165601490	5050	5050	5050	5050	1
399	20240726	115400	165596440	5040	5040	5040	5040	0
400	20240726	115300	165596440	5040	5040	5040	5040	22
401	20240726	115200	165485560	5050	5050	5050	5050	0
402	20240726	115100	165485560	5050	5050	5050	5050	0
403	20240726	115000	165485560	5050	5050	5050	5040	43
404	20240726	114900	165268640	5040	5040	5040	5040	0
405	20240726	114800	165268640	5040	5040	5040	5040	1
406	20240726	114700	165263600	5040	5040	5040	5040	21
407	20240726	114600	165157760	5050	5050	5050	5050	1
408	20240726	114500	165152710	5040	5040	5040	5040	0
409	20240726	114400	165152710	5040	5040	5040	5040	23
410	20240726	114300	165036790	5040	5040	5040	5040	0
411	20240726	114200	165036790	5040	5040	5040	5040	0
412	20240726	114100	165036790	5040	5040	5040	5040	26
413	20240726	114000	164905750	5050	5050	5050	5050	955
414	20240726	113900	160083000	5050	5050	5050	5050	0
415	20240726	113800	160083000	5050	5050	5050	5050	22
416	20240726	113700	159971900	5060	5060	5060	5060	16
417	20240726	113600	159890940	5060	5060	5060	5060	0
418	20240726	113500	159890940	5060	5060	5060	5060	6
419	20240726	113400	159860580	5070	5070	5070	5070	40
420	20240726	113300	159657780	5070	5060	5070	5060	613
421	20240726	113200	156555520	5050	5050	5050	5050	23
422	20240726	113100	156439370	5060	5060	5060	5060	23
423	20240726	113000	156322990	5040	5040	5040	5040	0
424	20240726	112900	156322990	5040	5040	5040	5040	21
425	20240726	112800	156217150	5060	5060	5060	5060	0
426	20240726	112700	156217150	5060	5050	5060	5050	110
427	20240726	112600	155661550	5050	5040	5050	5040	2510
428	20240726	112500	142987260	5040	5040	5040	5040	0
429	20240726	112400	142987260	5040	5040	5040	5040	0
430	20240726	112300	142987260	5040	5050	5050	5040	87
431	20240726	112200	142548180	5040	5040	5040	5040	0
432	20240726	112100	142548180	5040	5040	5040	5040	100
433	20240726	112000	142044180	5040	5040	5040	5040	23
434	20240726	111900	141928260	5040	5040	5040	5040	0
435	20240726	111800	141928260	5040	5040	5040	5040	0
436	20240726	111700	141928260	5040	5040	5040	5040	31
437	20240726	111600	141772020	5040	5040	5040	5040	10
438	20240726	111500	141721620	5040	5040	5040	5040	10
439	20240726	111400	141671220	5040	5040	5040	5040	22
440	20240726	111300	141560340	5040	5040	5040	5040	200
441	20240726	111200	140552340	5040	5040	5040	5040	0
442	20240726	111100	140552340	5040	5040	5040	5040	22
443	20240726	111000	140441460	5040	5040	5040	5040	0
444	20240726	110900	140441460	5040	5040	5040	5040	200
445	20240726	110800	139433460	5040	5040	5040	5040	24
446	20240726	110700	139312500	5040	5040	5040	5040	4
447	20240726	110600	139292340	5040	5040	5040	5040	0
448	20240726	110500	139292340	5040	5040	5040	5040	471
449	20240726	110400	136918500	5040	5040	5040	5040	0
450	20240726	110300	136918500	5040	5040	5040	5040	0
451	20240726	110200	136918500	5040	5040	5040	5040	22
452	20240726	110100	136807620	5050	5050	5050	5050	0
453	20240726	110000	136807620	5050	5050	5050	5050	10
454	20240726	105900	136757120	5040	5040	5040	5040	22
455	20240726	105800	136646240	5040	5040	5040	5040	50
456	20240726	105700	136394240	5040	5040	5040	5040	0
457	20240726	105600	136394240	5040	5040	5040	5040	24
458	20240726	105500	136273280	5040	5040	5040	5040	0
459	20240726	105400	136273280	5040	5040	5040	5040	0
460	20240726	105300	136273280	5040	5050	5050	5040	21
461	20240726	105200	136167430	5050	5050	5050	5050	500
462	20240726	105100	133642430	5040	5040	5040	5040	0
463	20240726	105000	133642430	5040	5040	5040	5040	22
464	20240726	104900	133531550	5050	5050	5050	5050	10
465	20240726	104800	133481050	5040	5040	5040	5040	0
466	20240726	104700	133481050	5040	5040	5040	5040	22
467	20240726	104600	133370170	5040	5040	5040	5040	0
468	20240726	104500	133370170	5040	5040	5040	5040	1
469	20240726	104400	133365130	5040	5040	5040	5040	23
470	20240726	104300	133249210	5050	5050	5050	5050	1
471	20240726	104200	133244160	5030	5030	5030	5030	3
472	20240726	104100	133229070	5030	5030	5030	5030	21
473	20240726	104000	133123440	5050	5050	5050	5050	0
474	20240726	103900	133123440	5050	5040	5050	5040	1691
475	20240726	103800	124600580	5030	5030	5030	5030	24
476	20240726	103700	124479860	5040	5040	5040	5040	0
477	20240726	103600	124479860	5040	5030	5040	5030	14
478	20240726	103500	124409430	5020	5020	5020	5020	20
479	20240726	103400	124309030	5040	5030	5040	5030	884
480	20240726	103300	119861830	5020	5020	5020	5020	0
481	20240726	103200	119861830	5020	5020	5020	5020	23
482	20240726	103100	119746370	5020	5020	5020	5020	0
483	20240726	103000	119746370	5020	5020	5020	5020	0
484	20240726	102900	119746370	5020	5020	5020	5020	21
485	20240726	102800	119640950	5020	5020	5020	5020	0
486	20240726	102700	119640950	5020	5030	5030	5020	61
487	20240726	102600	119334720	5010	5030	5030	5010	28
488	20240726	102500	119194360	5040	5040	5040	5040	0
489	20240726	102400	119194360	5040	5040	5040	5040	4
490	20240726	102300	119174200	5010	5010	5010	5010	21
491	20240726	102200	119068990	5030	5030	5030	5030	1001
492	20240726	102100	114033960	5020	5020	5020	5020	10
493	20240726	102000	113983760	5030	5000	5030	5000	25
494	20240726	101900	113858670	5030	5030	5030	5030	154
495	20240726	101800	113084050	5030	5030	5030	5030	1
496	20240726	101700	113079020	5000	5000	5000	5000	22
497	20240726	101600	112969020	5030	5030	5030	5030	0
498	20240726	101500	112969020	5030	5030	5030	5030	1
499	20240726	101400	112963990	5000	5000	5000	5000	24
500	20240726	101300	112843990	5030	5030	5030	5030	0
501	20240726	101200	112843990	5030	5030	5030	5030	0
502	20240726	101100	112843990	5030	5020	5030	5010	24
503	20240726	101000	112723700	5020	5020	5020	5020	0
504	20240726	100900	112723700	5020	5020	5020	5020	2
505	20240726	100800	112713660	5000	5000	5000	5000	23
506	20240726	100700	112598660	5020	5020	5020	5020	3
507	20240726	100600	112583600	5020	5020	5020	5020	22
508	20240726	100500	112473160	5000	5000	5000	5000	21
509	20240726	100400	112368160	5030	5030	5030	5030	0
510	20240726	100300	112368160	5030	5030	5030	5030	0
511	20240726	100200	112368160	5030	5030	5030	4995	85
512	20240726	100100	111942885	4995	4995	4995	4995	0
513	20240726	100000	111942885	4995	4995	4995	4995	0
514	20240726	095900	111942885	4995	4995	4995	4995	21
515	20240726	095800	111837990	5030	5030	5030	5030	1
516	20240726	095700	111832960	5010	5010	5010	5000	520
517	20240726	095600	109232760	5000	5000	5000	5000	24
518	20240726	095500	109112760	5030	5030	5030	5030	2
519	20240726	095400	109102700	5010	5010	5010	5010	97
520	20240726	095300	108616730	5010	5000	5010	5000	21
521	20240726	095200	108511720	5000	5000	5000	5000	0
522	20240726	095100	108511720	5000	5000	5000	5000	7
523	20240726	095000	108476720	4995	4995	4995	4995	24
524	20240726	094900	108356840	5000	5000	5000	5000	2
525	20240726	094800	108346840	5000	5000	5000	5000	1
526	20240726	094700	108341840	4995	5000	5000	4995	25
527	20240726	094600	108216940	5000	5000	5000	5000	2
528	20240726	094500	108206940	4990	4990	5000	4990	500
529	20240726	094400	105711840	4990	5010	5010	4990	525
530	20240726	094300	103091940	5000	5010	5010	5000	2875
531	20240726	094200	88706750	5010	5010	5010	5010	0
532	20240726	094100	88706750	5010	4995	5010	4995	22
533	20240726	094000	88596845	4995	4995	4995	4995	983
534	20240726	093900	83686760	4995	4995	4995	4995	75
535	20240726	093800	83312135	4995	4995	4995	4995	367
536	20240726	093700	81478970	5000	5010	5010	5000	2594
537	20240726	093600	68508860	5010	5010	5010	5010	10
538	20240726	093500	68458760	5010	5010	5010	5010	8
539	20240726	093400	68418680	5010	5010	5010	5010	323
540	20240726	093300	66800450	5010	5010	5010	5010	100
541	20240726	093200	66299450	5010	5010	5010	5010	1341
542	20240726	093100	59581040	5050	5050	5050	5050	0
543	20240726	093000	59581040	5050	5050	5050	5050	3
544	20240726	092900	59565890	5020	5050	5050	5020	4666
545	20240726	092800	36142540	5020	5020	5020	5020	0
546	20240726	092700	36142540	5020	5020	5020	5020	0
547	20240726	092600	36142540	5020	5050	5050	5020	57
548	20240726	092500	35855410	5050	5050	5050	5050	300
549	20240726	092400	34340410	5020	5020	5020	5020	0
550	20240726	092300	34340410	5020	5020	5020	5020	118
551	20240726	092200	33748050	5020	5020	5020	5020	120
552	20240726	092100	33145650	5050	5050	5050	5050	0
553	20240726	092000	33145650	5050	5020	5050	5020	24
554	20240726	091900	33025140	5040	5040	5040	5040	711
555	20240726	091800	29441700	5050	5050	5050	5050	0
556	20240726	091700	29441700	5050	5040	5050	5040	22
557	20240726	091600	29330810	5040	5040	5040	5040	285
558	20240726	091500	27894410	5030	5030	5030	5030	534
559	20240726	091400	25208390	5040	5040	5040	5040	1
560	20240726	091300	25203350	5030	5030	5030	5030	0
561	20240726	091200	25203350	5030	5050	5050	5030	122
562	20240726	091100	24589670	5030	5030	5050	5030	171
563	20240726	091000	23729440	5050	5050	5050	5050	1
564	20240726	090900	23724390	5040	5040	5040	5040	3265
565	20240726	090800	7268790	5020	5020	5020	5020	162
566	20240726	090700	6455550	5040	5040	5040	5040	0
567	20240726	090600	6455550	5040	5040	5040	5040	9
568	20240726	090500	6410190	5040	5000	5040	5000	23
569	20240726	090400	6295150	5020	5020	5020	5020	618
570	20240726	090300	3192790	5020	5030	5030	5020	72
571	20240726	090200	2831320	5030	5020	5030	5020	201
572	20240726	090100	1822260	5020	5020	5020	5020	0
573	20240726	090000	1822260	5020	5020	5020	5020	363