KissMeData/023600/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190600	77042240	9730	9730	9730	9730	513
3	20240723	190500	77042240	9730	9730	9730	9730	0
4	20240723	190400	77042240	9730	9730	9730	9730	0
5	20240723	190300	77042240	9730	9730	9730	9730	0
6	20240723	190200	77042240	9730	9730	9730	9730	0
7	20240723	190100	77042240	9730	9730	9730	9730	0
8	20240723	190000	77042240	9730	9730	9730	9730	0
9	20240723	185900	77042240	9730	9730	9730	9730	0
10	20240723	185800	77042240	9730	9730	9730	9730	0
11	20240723	185700	77042240	9730	9730	9730	9730	0
12	20240723	185600	77042240	9730	9730	9730	9730	0
13	20240723	185500	77042240	9730	9730	9730	9730	0
14	20240723	185400	77042240	9730	9730	9730	9730	0
15	20240723	185300	77042240	9730	9730	9730	9730	0
16	20240723	185200	77042240	9730	9730	9730	9730	0
17	20240723	185100	77042240	9730	9730	9730	9730	0
18	20240723	185000	77042240	9730	9730	9730	9730	0
19	20240723	184900	77042240	9730	9730	9730	9730	0
20	20240723	184800	77042240	9730	9730	9730	9730	0
21	20240723	184700	77042240	9730	9730	9730	9730	0
22	20240723	184600	77042240	9730	9730	9730	9730	0
23	20240723	184500	77042240	9730	9730	9730	9730	0
24	20240723	184400	77042240	9730	9730	9730	9730	0
25	20240723	184300	77042240	9730	9730	9730	9730	0
26	20240723	184200	77042240	9730	9730	9730	9730	0
27	20240723	184100	77042240	9730	9730	9730	9730	0
28	20240723	184000	77042240	9730	9730	9730	9730	0
29	20240723	183900	77042240	9730	9730	9730	9730	0
30	20240723	183800	77042240	9730	9730	9730	9730	0
31	20240723	183700	77042240	9730	9730	9730	9730	0
32	20240723	183600	77042240	9730	9730	9730	9730	513
33	20240723	183500	77042240	9730	9730	9730	9730	0
34	20240723	183400	77042240	9730	9730	9730	9730	0
35	20240723	183300	77042240	9730	9730	9730	9730	0
36	20240723	183200	77042240	9730	9730	9730	9730	0
37	20240723	183100	77042240	9730	9730	9730	9730	0
38	20240723	183000	77042240	9730	9730	9730	9730	0
39	20240723	182900	77042240	9730	9730	9730	9730	0
40	20240723	182800	77042240	9730	9730	9730	9730	0
41	20240723	182700	77042240	9730	9730	9730	9730	0
42	20240723	182600	77042240	9730	9730	9730	9730	0
43	20240723	182500	77042240	9730	9730	9730	9730	0
44	20240723	182400	77042240	9730	9730	9730	9730	0
45	20240723	182300	77042240	9730	9730	9730	9730	0
46	20240723	182200	77042240	9730	9730	9730	9730	0
47	20240723	182100	77042240	9730	9730	9730	9730	0
48	20240723	182000	77042240	9730	9730	9730	9730	0
49	20240723	181900	77042240	9730	9730	9730	9730	0
50	20240723	181800	77042240	9730	9730	9730	9730	0
51	20240723	181700	77042240	9730	9730	9730	9730	0
52	20240723	181600	77042240	9730	9730	9730	9730	0
53	20240723	181500	77042240	9730	9730	9730	9730	0
54	20240723	181400	77042240	9730	9730	9730	9730	0
55	20240723	181300	77042240	9730	9730	9730	9730	0
56	20240723	181200	77042240	9730	9730	9730	9730	0
57	20240723	181100	77042240	9730	9730	9730	9730	0
58	20240723	181000	77042240	9730	9730	9730	9730	0
59	20240723	180900	77042240	9730	9730	9730	9730	0
60	20240723	180800	77042240	9730	9730	9730	9730	0
61	20240723	180700	77042240	9730	9730	9730	9730	0
62	20240723	180600	77042240	9730	9730	9730	9730	513
63	20240723	180500	77042240	9730	9730	9730	9730	0
64	20240723	180400	77042240	9730	9730	9730	9730	0
65	20240723	180300	77042240	9730	9730	9730	9730	0
66	20240723	180200	77042240	9730	9730	9730	9730	0
67	20240723	180100	77042240	9730	9730	9730	9730	0
68	20240723	180000	77042240	9730	9730	9730	9730	0
69	20240723	175900	77042240	9730	9730	9730	9730	0
70	20240723	175800	77042240	9730	9730	9730	9730	0
71	20240723	175700	77042240	9730	9730	9730	9730	0
72	20240723	175600	77042240	9730	9730	9730	9730	0
73	20240723	175500	77042240	9730	9730	9730	9730	0
74	20240723	175400	77042240	9730	9730	9730	9730	0
75	20240723	175300	77042240	9730	9730	9730	9730	0
76	20240723	175200	77042240	9730	9730	9730	9730	0
77	20240723	175100	77042240	9730	9730	9730	9730	0
78	20240723	175000	77042240	9730	9730	9730	9730	0
79	20240723	174900	77042240	9730	9730	9730	9730	0
80	20240723	174800	77042240	9730	9730	9730	9730	0
81	20240723	174700	77042240	9730	9730	9730	9730	0
82	20240723	174600	77042240	9730	9730	9730	9730	0
83	20240723	174500	77042240	9730	9730	9730	9730	0
84	20240723	174400	77042240	9730	9730	9730	9730	0
85	20240723	174300	77042240	9730	9730	9730	9730	0
86	20240723	174200	77042240	9730	9730	9730	9730	0
87	20240723	174100	77042240	9730	9730	9730	9730	0
88	20240723	174000	77042240	9730	9730	9730	9730	0
89	20240723	173900	77042240	9730	9730	9730	9730	0
90	20240723	173800	77042240	9730	9730	9730	9730	0
91	20240723	173700	77042240	9730	9730	9730	9730	0
92	20240723	173600	77042240	9730	9730	9730	9730	513
93	20240723	173500	77042240	9730	9730	9730	9730	0
94	20240723	173400	77042240	9730	9730	9730	9730	0
95	20240723	173300	77042240	9730	9730	9730	9730	0
96	20240723	173200	77042240	9730	9730	9730	9730	0
97	20240723	173100	77042240	9730	9730	9730	9730	0
98	20240723	173000	77042240	9730	9730	9730	9730	0
99	20240723	172900	77042240	9730	9730	9730	9730	0
100	20240723	172800	77042240	9730	9730	9730	9730	0
101	20240723	172700	77042240	9730	9730	9730	9730	0
102	20240723	172600	77042240	9730	9730	9730	9730	0
103	20240723	172500	77042240	9730	9730	9730	9730	0
104	20240723	172400	77042240	9730	9730	9730	9730	0
105	20240723	172300	77042240	9730	9730	9730	9730	0
106	20240723	172200	77042240	9730	9730	9730	9730	0
107	20240723	172100	77042240	9730	9730	9730	9730	0
108	20240723	172000	77042240	9730	9730	9730	9730	0
109	20240723	171900	77042240	9730	9730	9730	9730	0
110	20240723	171800	77042240	9730	9730	9730	9730	0
111	20240723	171700	77042240	9730	9730	9730	9730	0
112	20240723	171600	77042240	9730	9730	9730	9730	0
113	20240723	171500	77042240	9730	9730	9730	9730	0
114	20240723	171400	77042240	9730	9730	9730	9730	0
115	20240723	171300	77042240	9730	9730	9730	9730	0
116	20240723	171200	77042240	9730	9730	9730	9730	0
117	20240723	171100	77042240	9730	9730	9730	9730	0
118	20240723	171000	77042240	9730	9730	9730	9730	0
119	20240723	170900	77042240	9730	9730	9730	9730	0
120	20240723	170800	77042240	9730	9730	9730	9730	0
121	20240723	170700	77042240	9730	9730	9730	9730	0
122	20240723	170600	77042240	9730	9730	9730	9730	513
123	20240723	170500	77042240	9730	9730	9730	9730	0
124	20240723	170400	77042240	9730	9730	9730	9730	0
125	20240723	170300	77042240	9730	9730	9730	9730	0
126	20240723	170200	77042240	9730	9730	9730	9730	0
127	20240723	170100	77042240	9730	9730	9730	9730	0
128	20240723	170000	77042240	9730	9730	9730	9730	0
129	20240723	165900	77042240	9730	9730	9730	9730	0
130	20240723	165800	77042240	9730	9730	9730	9730	0
131	20240723	165700	77042240	9730	9730	9730	9730	0
132	20240723	165600	77042240	9730	9730	9730	9730	0
133	20240723	165500	77042240	9730	9730	9730	9730	0
134	20240723	165400	77042240	9730	9730	9730	9730	0
135	20240723	165300	77042240	9730	9730	9730	9730	0
136	20240723	165200	77042240	9730	9730	9730	9730	0
137	20240723	165100	77042240	9730	9730	9730	9730	0
138	20240723	165000	77042240	9730	9730	9730	9730	0
139	20240723	164900	77042240	9730	9730	9730	9730	0
140	20240723	164800	77042240	9730	9730	9730	9730	0
141	20240723	164700	77042240	9730	9730	9730	9730	0
142	20240723	164600	77042240	9730	9730	9730	9730	0
143	20240723	164500	77042240	9730	9730	9730	9730	0
144	20240723	164400	77042240	9730	9730	9730	9730	0
145	20240723	164300	77042240	9730	9730	9730	9730	0
146	20240723	164200	77042240	9730	9730	9730	9730	0
147	20240723	164100	77042240	9730	9730	9730	9730	0
148	20240723	164000	77042240	9730	9730	9730	9730	0
149	20240723	163900	77042240	9730	9730	9730	9730	0
150	20240723	163800	77042240	9730	9730	9730	9730	0
151	20240723	163700	77042240	9730	9730	9730	9730	0
152	20240723	163600	77042240	9730	9730	9730	9730	513
153	20240723	163500	77042240	9730	9730	9730	9730	0
154	20240723	163400	77042240	9730	9730	9730	9730	0
155	20240723	163300	77042240	9730	9730	9730	9730	0
156	20240723	163200	77042240	9730	9730	9730	9730	0
157	20240723	163100	77042240	9730	9730	9730	9730	0
158	20240723	163000	77042240	9730	9730	9730	9730	0
159	20240723	162900	77042240	9730	9730	9730	9730	0
160	20240723	162800	77042240	9730	9730	9730	9730	0
161	20240723	162700	77042240	9730	9730	9730	9730	0
162	20240723	162600	77042240	9730	9730	9730	9730	0
163	20240723	162500	77042240	9730	9730	9730	9730	0
164	20240723	162400	77042240	9730	9730	9730	9730	0
165	20240723	162300	77042240	9730	9730	9730	9730	0
166	20240723	162200	77042240	9730	9730	9730	9730	0
167	20240723	162100	77042240	9730	9730	9730	9730	0
168	20240723	162000	77042240	9730	9730	9730	9730	0
169	20240723	161900	77042240	9730	9730	9730	9730	0
170	20240723	161800	77042240	9730	9730	9730	9730	0
171	20240723	161700	77042240	9730	9730	9730	9730	0
172	20240723	161600	77042240	9730	9730	9730	9730	0
173	20240723	161500	77042240	9730	9730	9730	9730	0
174	20240723	161400	77042240	9730	9730	9730	9730	0
175	20240723	161300	77042240	9730	9730	9730	9730	0
176	20240723	161200	77042240	9730	9730	9730	9730	0
177	20240723	161100	77042240	9730	9730	9730	9730	0
178	20240723	161000	77042240	9730	9730	9730	9730	0
179	20240723	160900	77042240	9730	9730	9730	9730	0
180	20240723	160800	77042240	9730	9730	9730	9730	0
181	20240723	160700	77042240	9730	9730	9730	9730	0
182	20240723	160600	77042240	9730	9730	9730	9730	513
183	20240723	160500	77042240	9730	9730	9730	9730	0
184	20240723	160400	77042240	9730	9730	9730	9730	0
185	20240723	160300	77042240	9730	9730	9730	9730	0
186	20240723	160200	77042240	9730	9730	9730	9730	0
187	20240723	160100	77042240	9730	9730	9730	9730	0
188	20240723	160000	77042240	9730	9730	9730	9730	0
189	20240723	155900	77042240	9730	9730	9730	9730	0
190	20240723	155800	77042240	9730	9730	9730	9730	0
191	20240723	155700	77042240	9730	9730	9730	9730	0
192	20240723	155600	77042240	9730	9730	9730	9730	0
193	20240723	155500	77042240	9730	9730	9730	9730	0
194	20240723	155400	77042240	9730	9730	9730	9730	0
195	20240723	155300	77042240	9730	9730	9730	9730	0
196	20240723	155200	77042240	9730	9730	9730	9730	0
197	20240723	155100	77042240	9730	9730	9730	9730	0
198	20240723	155000	77042240	9730	9730	9730	9730	0
199	20240723	154900	77042240	9730	9730	9730	9730	0
200	20240723	154800	77042240	9730	9730	9730	9730	0
201	20240723	154700	77042240	9730	9730	9730	9730	0
202	20240723	154600	77042240	9730	9730	9730	9730	0
203	20240723	154500	77042240	9730	9730	9730	9730	0
204	20240723	154400	77042240	9730	9730	9730	9730	0
205	20240723	154300	77042240	9730	9730	9730	9730	0
206	20240723	154200	77042240	9730	9730	9730	9730	0
207	20240723	154100	77042240	9730	9730	9730	9730	0
208	20240723	154000	77042240	9730	9730	9730	9730	0
209	20240723	153900	77042240	9730	9730	9730	9730	0
210	20240723	153800	77042240	9730	9730	9730	9730	0
211	20240723	153700	77042240	9730	9730	9730	9730	0
212	20240723	153600	77042240	9730	9730	9730	9730	513
213	20240723	153500	77042240	9730	9730	9730	9730	0
214	20240723	153400	77042240	9730	9730	9730	9730	0
215	20240723	153300	77042240	9730	9730	9730	9730	0
216	20240723	153200	77042240	9730	9730	9730	9730	0
217	20240723	153100	77042240	9730	9730	9730	9730	0
218	20240723	153000	77042240	9730	9730	9730	9730	513
219	20240723	152900	72050750	9760	9760	9760	9760	0
220	20240723	152800	72050750	9760	9760	9760	9760	0
221	20240723	152700	72050750	9760	9760	9760	9760	0
222	20240723	152600	72050750	9760	9760	9760	9760	0
223	20240723	152500	72050750	9760	9760	9760	9760	0
224	20240723	152400	72050750	9760	9760	9760	9760	0
225	20240723	152300	72050750	9760	9760	9760	9760	0
226	20240723	152200	72050750	9760	9760	9760	9760	0
227	20240723	152100	72050750	9760	9760	9760	9760	0
228	20240723	152000	72050750	9760	9760	9760	9760	0
229	20240723	151900	72050750	9760	9730	9760	9730	55
230	20240723	151800	71515530	9740	9740	9740	9740	0
231	20240723	151700	71515530	9740	9710	9740	9710	31
232	20240723	151600	71214190	9740	9740	9740	9740	0
233	20240723	151500	71214190	9740	9740	9740	9740	0
234	20240723	151400	71214190	9740	9740	9740	9740	0
235	20240723	151300	71214190	9740	9740	9740	9740	0
236	20240723	151200	71214190	9740	9740	9740	9740	0
237	20240723	151100	71214190	9740	9740	9740	9740	0
238	20240723	151000	71214190	9740	9740	9740	9740	0
239	20240723	150900	71214190	9740	9740	9740	9740	0
240	20240723	150800	71214190	9740	9740	9740	9740	37
241	20240723	150700	70853810	9740	9740	9740	9740	0
242	20240723	150600	70853810	9740	9740	9740	9740	0
243	20240723	150500	70853810	9740	9740	9740	9740	0
244	20240723	150400	70853810	9740	9740	9740	9740	0
245	20240723	150300	70853810	9740	9740	9740	9740	210
246	20240723	150200	68808410	9740	9740	9740	9740	0
247	20240723	150100	68808410	9740	9740	9740	9740	614
248	20240723	150000	62828050	9790	9790	9790	9790	0
249	20240723	145900	62828050	9790	9790	9790	9790	0
250	20240723	145800	62828050	9790	9790	9790	9790	0
251	20240723	145700	62828050	9790	9790	9790	9790	0
252	20240723	145600	62828050	9790	9790	9790	9790	0
253	20240723	145500	62828050	9790	9790	9790	9790	0
254	20240723	145400	62828050	9790	9790	9790	9790	0
255	20240723	145300	62828050	9790	9790	9790	9790	634
256	20240723	145200	56621190	9790	9780	9790	9780	1366
257	20240723	145100	43250790	9780	9780	9780	9780	0
258	20240723	145000	43250790	9780	9780	9780	9780	0
259	20240723	144900	43250790	9780	9780	9780	9780	0
260	20240723	144800	43250790	9780	9780	9780	9780	0
261	20240723	144700	43250790	9780	9780	9780	9780	0
262	20240723	144600	43250790	9780	9780	9780	9780	26
263	20240723	144500	42996510	9790	9790	9790	9790	0
264	20240723	144400	42996510	9790	9790	9790	9790	32
265	20240723	144300	42683230	9790	9790	9790	9790	1
266	20240723	144200	42673440	9780	9780	9780	9780	474
267	20240723	144100	38037720	9750	9750	9750	9750	0
268	20240723	144000	38037720	9750	9750	9750	9750	0
269	20240723	143900	38037720	9750	9750	9750	9750	0
270	20240723	143800	38037720	9750	9750	9750	9750	0
271	20240723	143700	38037720	9750	9750	9750	9750	0
272	20240723	143600	38037720	9750	9750	9750	9750	0
273	20240723	143500	38037720	9750	9750	9750	9750	5
274	20240723	143400	37988970	9750	9780	9780	9750	17
275	20240723	143300	37823130	9780	9780	9780	9780	0
276	20240723	143200	37823130	9780	9780	9780	9780	0
277	20240723	143100	37823130	9780	9780	9780	9780	0
278	20240723	143000	37823130	9780	9780	9780	9780	0
279	20240723	142900	37823130	9780	9780	9780	9780	0
280	20240723	142800	37823130	9780	9780	9780	9780	0
281	20240723	142700	37823130	9780	9780	9780	9780	0
282	20240723	142600	37823130	9780	9780	9780	9780	0
283	20240723	142500	37823130	9780	9780	9780	9780	0
284	20240723	142400	37823130	9780	9780	9780	9780	0
285	20240723	142300	37823130	9780	9780	9780	9780	0
286	20240723	142200	37823130	9780	9780	9780	9780	0
287	20240723	142100	37823130	9780	9780	9780	9780	0
288	20240723	142000	37823130	9780	9780	9780	9780	0
289	20240723	141900	37823130	9780	9780	9780	9780	0
290	20240723	141800	37823130	9780	9780	9780	9780	0
291	20240723	141700	37823130	9780	9780	9780	9780	0
292	20240723	141600	37823130	9780	9780	9780	9780	0
293	20240723	141500	37823130	9780	9780	9780	9780	0
294	20240723	141400	37823130	9780	9780	9780	9780	0
295	20240723	141300	37823130	9780	9780	9780	9780	0
296	20240723	141200	37823130	9780	9780	9780	9780	0
297	20240723	141100	37823130	9780	9780	9780	9780	0
298	20240723	141000	37823130	9780	9780	9780	9780	0
299	20240723	140900	37823130	9780	9780	9780	9780	0
300	20240723	140800	37823130	9780	9780	9780	9780	0
301	20240723	140700	37823130	9780	9760	9780	9760	35
302	20240723	140600	37481360	9750	9750	9750	9750	30
303	20240723	140500	37188860	9740	9720	9740	9720	639
304	20240723	140400	30966000	9710	9710	9710	9710	0
305	20240723	140300	30966000	9710	9710	9710	9710	0
306	20240723	140200	30966000	9710	9710	9710	9710	0
307	20240723	140100	30966000	9710	9710	9710	9710	0
308	20240723	140000	30966000	9710	9710	9710	9710	0
309	20240723	135900	30966000	9710	9710	9710	9710	0
310	20240723	135800	30966000	9710	9710	9710	9710	0
311	20240723	135700	30966000	9710	9710	9710	9710	0
312	20240723	135600	30966000	9710	9710	9710	9710	3
313	20240723	135500	30936870	9710	9710	9710	9710	2
314	20240723	135400	30917450	9720	9720	9720	9720	0
315	20240723	135300	30917450	9720	9720	9720	9720	0
316	20240723	135200	30917450	9720	9720	9720	9720	0
317	20240723	135100	30917450	9720	9720	9720	9720	0
318	20240723	135000	30917450	9720	9720	9720	9720	0
319	20240723	134900	30917450	9720	9720	9720	9720	0
320	20240723	134800	30917450	9720	9720	9720	9720	0
321	20240723	134700	30917450	9720	9720	9720	9720	0
322	20240723	134600	30917450	9720	9720	9720	9720	0
323	20240723	134500	30917450	9720	9720	9720	9720	0
324	20240723	134400	30917450	9720	9720	9720	9720	0
325	20240723	134300	30917450	9720	9720	9720	9720	0
326	20240723	134200	30917450	9720	9720	9720	9720	0
327	20240723	134100	30917450	9720	9720	9720	9720	0
328	20240723	134000	30917450	9720	9720	9720	9720	0
329	20240723	133900	30917450	9720	9720	9720	9720	0
330	20240723	133800	30917450	9720	9720	9720	9720	0
331	20240723	133700	30917450	9720	9720	9720	9720	0
332	20240723	133600	30917450	9720	9720	9720	9720	0
333	20240723	133500	30917450	9720	9720	9720	9720	11
334	20240723	133400	30810530	9740	9740	9740	9740	0
335	20240723	133300	30810530	9740	9740	9740	9740	0
336	20240723	133200	30810530	9740	9740	9740	9740	0
337	20240723	133100	30810530	9740	9740	9740	9740	0
338	20240723	133000	30810530	9740	9740	9740	9740	0
339	20240723	132900	30810530	9740	9740	9740	9740	0
340	20240723	132800	30810530	9740	9740	9740	9740	0
341	20240723	132700	30810530	9740	9740	9740	9740	0
342	20240723	132600	30810530	9740	9740	9740	9740	0
343	20240723	132500	30810530	9740	9740	9740	9740	0
344	20240723	132400	30810530	9740	9740	9740	9740	0
345	20240723	132300	30810530	9740	9740	9740	9740	0
346	20240723	132200	30810530	9740	9740	9740	9740	0
347	20240723	132100	30810530	9740	9740	9740	9740	0
348	20240723	132000	30810530	9740	9740	9740	9740	0
349	20240723	131900	30810530	9740	9740	9740	9740	0
350	20240723	131800	30810530	9740	9740	9740	9740	1
351	20240723	131700	30800790	9740	9740	9740	9740	0
352	20240723	131600	30800790	9740	9740	9740	9740	0
353	20240723	131500	30800790	9740	9740	9740	9740	0
354	20240723	131400	30800790	9740	9740	9740	9740	0
355	20240723	131300	30800790	9740	9740	9740	9740	0
356	20240723	131200	30800790	9740	9740	9740	9740	0
357	20240723	131100	30800790	9740	9740	9740	9740	0
358	20240723	131000	30800790	9740	9740	9740	9740	30
359	20240723	130900	30508590	9740	9740	9740	9740	0
360	20240723	130800	30508590	9740	9740	9740	9740	0
361	20240723	130700	30508590	9740	9740	9740	9740	0
362	20240723	130600	30508590	9740	9740	9740	9740	0
363	20240723	130500	30508590	9740	9740	9740	9740	1
364	20240723	130400	30498850	9720	9720	9720	9720	0
365	20240723	130300	30498850	9720	9720	9720	9720	0
366	20240723	130200	30498850	9720	9720	9720	9720	0
367	20240723	130100	30498850	9720	9720	9720	9720	0
368	20240723	130000	30498850	9720	9720	9720	9720	0
369	20240723	125900	30498850	9720	9720	9720	9720	0
370	20240723	125800	30498850	9720	9720	9720	9720	0
371	20240723	125700	30498850	9720	9720	9720	9720	0
372	20240723	125600	30498850	9720	9720	9720	9720	4
373	20240723	125500	30459970	9720	9720	9720	9720	2
374	20240723	125400	30440530	9720	9720	9720	9720	0
375	20240723	125300	30440530	9720	9720	9720	9720	0
376	20240723	125200	30440530	9720	9710	9720	9710	14
377	20240723	125100	30304540	9720	9720	9720	9720	0
378	20240723	125000	30304540	9720	9720	9720	9720	0
379	20240723	124900	30304540	9720	9720	9720	9720	0
380	20240723	124800	30304540	9720	9720	9720	9720	0
381	20240723	124700	30304540	9720	9720	9720	9720	0
382	20240723	124600	30304540	9720	9720	9720	9720	0
383	20240723	124500	30304540	9720	9720	9720	9720	1
384	20240723	124400	30294820	9720	9720	9720	9720	0
385	20240723	124300	30294820	9720	9720	9720	9720	0
386	20240723	124200	30294820	9720	9740	9740	9720	13
387	20240723	124100	30168440	9720	9720	9720	9720	0
388	20240723	124000	30168440	9720	9720	9720	9720	0
389	20240723	123900	30168440	9720	9720	9720	9720	5
390	20240723	123800	30119840	9720	9720	9720	9720	1
391	20240723	123700	30110120	9720	9730	9730	9720	412
392	20240723	123600	26105470	9740	9740	9740	9740	16
393	20240723	123500	25949630	9740	9740	9740	9740	0
394	20240723	123400	25949630	9740	9740	9740	9740	10
395	20240723	123300	25852230	9730	9730	9730	9730	0
396	20240723	123200	25852230	9730	9730	9730	9730	0
397	20240723	123100	25852230	9730	9730	9730	9730	0
398	20240723	123000	25852230	9730	9730	9730	9730	0
399	20240723	122900	25852230	9730	9730	9730	9730	0
400	20240723	122800	25852230	9730	9730	9730	9730	0
401	20240723	122700	25852230	9730	9730	9730	9730	1
402	20240723	122600	25842500	9740	9740	9740	9740	0
403	20240723	122500	25842500	9740	9740	9740	9740	0
404	20240723	122400	25842500	9740	9740	9740	9740	0
405	20240723	122300	25842500	9740	9740	9740	9740	0
406	20240723	122200	25842500	9740	9740	9740	9740	0
407	20240723	122100	25842500	9740	9740	9740	9740	0
408	20240723	122000	25842500	9740	9740	9740	9740	0
409	20240723	121900	25842500	9740	9740	9740	9740	0
410	20240723	121800	25842500	9740	9740	9740	9740	0
411	20240723	121700	25842500	9740	9740	9740	9740	1
412	20240723	121600	25832760	9730	9730	9730	9730	1
413	20240723	121500	25823030	9730	9730	9730	9730	5
414	20240723	121400	25774380	9730	9730	9730	9730	0
415	20240723	121300	25774380	9730	9730	9730	9730	0
416	20240723	121200	25774380	9730	9730	9730	9730	0
417	20240723	121100	25774380	9730	9730	9730	9730	1
418	20240723	121000	25764650	9740	9740	9740	9740	0
419	20240723	120900	25764650	9740	9740	9740	9740	0
420	20240723	120800	25764650	9740	9720	9740	9720	2
421	20240723	120700	25745190	9740	9730	9740	9730	2
422	20240723	120600	25725720	9730	9730	9730	9730	0
423	20240723	120500	25725720	9730	9730	9730	9730	5
424	20240723	120400	25677070	9730	9730	9730	9730	0
425	20240723	120300	25677070	9730	9730	9730	9730	20
426	20240723	120200	25482470	9740	9740	9740	9740	0
427	20240723	120100	25482470	9740	9740	9740	9740	0
428	20240723	120000	25482470	9740	9740	9740	9740	0
429	20240723	115900	25482470	9740	9740	9740	9740	0
430	20240723	115800	25482470	9740	9740	9740	9740	11
431	20240723	115700	25375330	9740	9740	9740	9740	0
432	20240723	115600	25375330	9740	9740	9740	9740	0
433	20240723	115500	25375330	9740	9740	9740	9740	0
434	20240723	115400	25375330	9740	9740	9740	9740	0
435	20240723	115300	25375330	9740	9740	9740	9740	0
436	20240723	115200	25375330	9740	9740	9740	9740	0
437	20240723	115100	25375330	9740	9740	9740	9740	0
438	20240723	115000	25375330	9740	9740	9740	9740	0
439	20240723	114900	25375330	9740	9740	9740	9740	0
440	20240723	114800	25375330	9740	9740	9740	9740	0
441	20240723	114700	25375330	9740	9740	9740	9740	0
442	20240723	114600	25375330	9740	9740	9740	9740	1
443	20240723	114500	25365590	9740	9740	9740	9740	0
444	20240723	114400	25365590	9740	9740	9740	9740	0
445	20240723	114300	25365590	9740	9740	9740	9740	1
446	20240723	114200	25355850	9720	9720	9720	9720	0
447	20240723	114100	25355850	9720	9720	9720	9720	1
448	20240723	114000	25346130	9740	9740	9740	9740	0
449	20240723	113900	25346130	9740	9740	9740	9740	0
450	20240723	113800	25346130	9740	9740	9740	9740	0
451	20240723	113700	25346130	9740	9740	9740	9740	0
452	20240723	113600	25346130	9740	9740	9740	9740	0
453	20240723	113500	25346130	9740	9720	9740	9720	7
454	20240723	113400	25278070	9720	9720	9720	9720	0
455	20240723	113300	25278070	9720	9720	9720	9720	0
456	20240723	113200	25278070	9720	9720	9720	9720	0
457	20240723	113100	25278070	9720	9720	9720	9720	0
458	20240723	113000	25278070	9720	9720	9720	9720	0
459	20240723	112900	25278070	9720	9720	9720	9720	0
460	20240723	112800	25278070	9720	9720	9720	9720	1
461	20240723	112700	25268350	9740	9740	9740	9740	0
462	20240723	112600	25268350	9740	9740	9740	9740	0
463	20240723	112500	25268350	9740	9740	9740	9740	0
464	20240723	112400	25268350	9740	9740	9740	9740	0
465	20240723	112300	25268350	9740	9740	9740	9740	0
466	20240723	112200	25268350	9740	9740	9740	9740	0
467	20240723	112100	25268350	9740	9740	9740	9740	0
468	20240723	112000	25268350	9740	9740	9740	9740	0
469	20240723	111900	25268350	9740	9740	9740	9740	0
470	20240723	111800	25268350	9740	9740	9740	9740	0
471	20240723	111700	25268350	9740	9740	9740	9740	0
472	20240723	111600	25268350	9740	9740	9740	9740	0
473	20240723	111500	25268350	9740	9740	9740	9740	0
474	20240723	111400	25268350	9740	9740	9740	9740	0
475	20240723	111300	25268350	9740	9740	9740	9740	0
476	20240723	111200	25268350	9740	9740	9740	9740	0
477	20240723	111100	25268350	9740	9740	9740	9740	0
478	20240723	111000	25268350	9740	9740	9740	9740	0
479	20240723	110900	25268350	9740	9740	9740	9740	0
480	20240723	110800	25268350	9740	9740	9740	9740	0
481	20240723	110700	25268350	9740	9740	9740	9740	0
482	20240723	110600	25268350	9740	9740	9740	9740	0
483	20240723	110500	25268350	9740	9740	9740	9740	0
484	20240723	110400	25268350	9740	9740	9740	9740	0
485	20240723	110300	25268350	9740	9740	9740	9740	0
486	20240723	110200	25268350	9740	9740	9740	9740	0
487	20240723	110100	25268350	9740	9720	9740	9720	2
488	20240723	110000	25248890	9740	9740	9740	9740	0
489	20240723	105900	25248890	9740	9740	9740	9740	0
490	20240723	105800	25248890	9740	9740	9740	9740	0
491	20240723	105700	25248890	9740	9740	9740	9740	0
492	20240723	105600	25248890	9740	9720	9740	9720	3
493	20240723	105500	25219690	9720	9720	9720	9720	6
494	20240723	105400	25161370	9720	9720	9720	9720	1
495	20240723	105300	25151650	9750	9750	9750	9750	0
496	20240723	105200	25151650	9750	9750	9750	9750	0
497	20240723	105100	25151650	9750	9730	9750	9730	50
498	20240723	105000	24664830	9720	9720	9720	9720	7
499	20240723	104900	24596790	9730	9730	9730	9730	1
500	20240723	104800	24587060	9720	9700	9720	9700	109
501	20240723	104700	23529580	9700	9700	9700	9700	1
502	20240723	104600	23519880	9700	9700	9700	9700	1
503	20240723	104500	23510180	9700	9700	9700	9700	0
504	20240723	104400	23510180	9700	9710	9710	9700	80
505	20240723	104300	22734120	9730	9730	9730	9730	0
506	20240723	104200	22734120	9730	9730	9730	9730	1
507	20240723	104100	22724390	9700	9700	9700	9700	0
508	20240723	104000	22724390	9700	9700	9700	9700	0
509	20240723	103900	22724390	9700	9700	9700	9700	0
510	20240723	103800	22724390	9700	9700	9700	9700	0
511	20240723	103700	22724390	9700	9700	9700	9700	0
512	20240723	103600	22724390	9700	9700	9700	9700	0
513	20240723	103500	22724390	9700	9700	9700	9700	17
514	20240723	103400	22559490	9740	9740	9740	9740	0
515	20240723	103300	22559490	9740	9740	9740	9740	0
516	20240723	103200	22559490	9740	9740	9740	9740	0
517	20240723	103100	22559490	9740	9740	9740	9740	0
518	20240723	103000	22559490	9740	9740	9740	9740	1
519	20240723	102900	22549750	9680	9740	9740	9680	760
520	20240723	102800	15164630	9740	9740	9740	9740	0
521	20240723	102700	15164630	9740	9740	9740	9740	0
522	20240723	102600	15164630	9740	9740	9740	9740	2
523	20240723	102500	15145150	9740	9740	9740	9740	10
524	20240723	102400	15047750	9740	9740	9740	9740	0
525	20240723	102300	15047750	9740	9740	9740	9740	0
526	20240723	102200	15047750	9740	9740	9740	9740	0
527	20240723	102100	15047750	9740	9740	9740	9740	0
528	20240723	102000	15047750	9740	9740	9740	9740	0
529	20240723	101900	15047750	9740	9740	9740	9740	0
530	20240723	101800	15047750	9740	9740	9740	9740	0
531	20240723	101700	15047750	9740	9740	9740	9740	0
532	20240723	101600	15047750	9740	9740	9740	9740	2
533	20240723	101500	15028270	9740	9740	9740	9740	0
534	20240723	101400	15028270	9740	9740	9740	9740	0
535	20240723	101300	15028270	9740	9740	9740	9740	0
536	20240723	101200	15028270	9740	9740	9740	9740	0
537	20240723	101100	15028270	9740	9740	9740	9740	0
538	20240723	101000	15028270	9740	9740	9740	9740	0
539	20240723	100900	15028270	9740	9740	9740	9740	0
540	20240723	100800	15028270	9740	9740	9740	9740	0
541	20240723	100700	15028270	9740	9740	9740	9740	20
542	20240723	100600	14833470	9760	9760	9760	9760	0
543	20240723	100500	14833470	9760	9760	9760	9760	0
544	20240723	100400	14833470	9760	9760	9760	9760	0
545	20240723	100300	14833470	9760	9760	9760	9760	0
546	20240723	100200	14833470	9760	9760	9760	9760	0
547	20240723	100100	14833470	9760	9760	9760	9760	2
548	20240723	100000	14813950	9760	9760	9760	9760	0
549	20240723	095900	14813950	9760	9760	9760	9760	3
550	20240723	095800	14784670	9740	9740	9740	9740	0
551	20240723	095700	14784670	9740	9740	9740	9740	0
552	20240723	095600	14784670	9740	9740	9740	9740	1
553	20240723	095500	14774930	9740	9740	9740	9740	0
554	20240723	095400	14774930	9740	9740	9740	9740	0
555	20240723	095300	14774930	9740	9740	9740	9740	0
556	20240723	095200	14774930	9740	9740	9740	9740	0
557	20240723	095100	14774930	9740	9740	9740	9740	2
558	20240723	095000	14755450	9760	9760	9760	9760	99
559	20240723	094900	13789210	9760	9760	9760	9760	0
560	20240723	094800	13789210	9760	9760	9760	9760	1
561	20240723	094700	13779450	9760	9760	9760	9760	0
562	20240723	094600	13779450	9760	9760	9760	9760	2
563	20240723	094500	13759930	9750	9750	9750	9750	0
564	20240723	094400	13759930	9750	9750	9750	9750	0
565	20240723	094300	13759930	9750	9750	9750	9750	0
566	20240723	094200	13759930	9750	9750	9750	9750	0
567	20240723	094100	13759930	9750	9750	9750	9750	11
568	20240723	094000	13652680	9790	9790	9790	9790	0
569	20240723	093900	13652680	9790	9790	9790	9790	1
570	20240723	093800	13642890	9760	9760	9760	9760	0
571	20240723	093700	13642890	9760	9760	9760	9760	0
572	20240723	093600	13642890	9760	9760	9760	9760	9
573	20240723	093500	13555050	9800	9800	9800	9800	0
574	20240723	093400	13555050	9800	9800	9800	9800	0
575	20240723	093300	13555050	9800	9800	9800	9800	0
576	20240723	093200	13555050	9800	9800	9800	9800	0
577	20240723	093100	13555050	9800	9800	9800	9800	0
578	20240723	093000	13555050	9800	9800	9800	9800	0
579	20240723	092900	13555050	9800	9800	9800	9800	0
580	20240723	092800	13555050	9800	9800	9800	9800	0
581	20240723	092700	13555050	9800	9760	9800	9760	2
582	20240723	092600	13535490	9800	9800	9800	9800	0
583	20240723	092500	13535490	9800	9800	9800	9800	1
584	20240723	092400	13525690	9790	9790	9790	9790	0
585	20240723	092300	13525690	9790	9790	9790	9790	1
586	20240723	092200	13515900	9790	9790	9790	9790	101
587	20240723	092100	12527110	9790	9790	9790	9790	1
588	20240723	092000	12517320	9750	9750	9750	9750	0
589	20240723	091900	12517320	9750	9750	9750	9750	0
590	20240723	091800	12517320	9750	9750	9750	9750	1
591	20240723	091700	12507570	9740	9740	9740	9740	0
592	20240723	091600	12507570	9740	9740	9740	9740	2
593	20240723	091500	12488090	9740	9740	9740	9740	8
594	20240723	091400	12410170	9790	9790	9790	9790	0
595	20240723	091300	12410170	9790	9790	9790	9790	0
596	20240723	091200	12410170	9790	9790	9790	9790	0
597	20240723	091100	12410170	9790	9790	9790	9790	0
598	20240723	091000	12410170	9790	9790	9790	9790	0
599	20240723	090900	12410170	9790	9790	9790	9790	100
600	20240723	090800	11431170	9800	9800	9800	9800	0
601	20240723	090700	11431170	9800	9800	9800	9800	0
602	20240723	090600	11431170	9800	9800	9800	9800	0
603	20240723	090500	11431170	9800	9800	9800	9800	0
604	20240723	090400	11431170	9800	9800	9800	9800	0
605	20240723	090300	11431170	9800	9800	9800	9800	0
606	20240723	090200	11431170	9800	9800	9800	9800	1
607	20240723	090100	11421370	9780	9720	9780	9720	146
608	20240723	090000	10000080	9690	9690	9690	9690	1032