KissMeData/001500/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183400	123362780	8900	8900	8900	8900	755
3	20240719	183300	123362780	8900	8900	8900	8900	0
4	20240719	183200	123362780	8900	8900	8900	8900	0
5	20240719	183100	123362780	8900	8900	8900	8900	0
6	20240719	183000	123362780	8900	8900	8900	8900	0
7	20240719	182900	123362780	8900	8900	8900	8900	0
8	20240719	182800	123362780	8900	8900	8900	8900	0
9	20240719	182700	123362780	8900	8900	8900	8900	0
10	20240719	182600	123362780	8900	8900	8900	8900	0
11	20240719	182500	123362780	8900	8900	8900	8900	0
12	20240719	182400	123362780	8900	8900	8900	8900	0
13	20240719	182300	123362780	8900	8900	8900	8900	0
14	20240719	182200	123362780	8900	8900	8900	8900	0
15	20240719	182100	123362780	8900	8900	8900	8900	0
16	20240719	182000	123362780	8900	8900	8900	8900	0
17	20240719	181900	123362780	8900	8900	8900	8900	0
18	20240719	181800	123362780	8900	8900	8900	8900	0
19	20240719	181700	123362780	8900	8900	8900	8900	0
20	20240719	181600	123362780	8900	8900	8900	8900	0
21	20240719	181500	123362780	8900	8900	8900	8900	0
22	20240719	181400	123362780	8900	8900	8900	8900	0
23	20240719	181300	123362780	8900	8900	8900	8900	0
24	20240719	181200	123362780	8900	8900	8900	8900	0
25	20240719	181100	123362780	8900	8900	8900	8900	0
26	20240719	181000	123362780	8900	8900	8900	8900	0
27	20240719	180900	123362780	8900	8900	8900	8900	0
28	20240719	180800	123362780	8900	8900	8900	8900	0
29	20240719	180700	123362780	8900	8900	8900	8900	0
30	20240719	180600	123362780	8900	8900	8900	8900	0
31	20240719	180500	123362780	8900	8900	8900	8900	0
32	20240719	180400	123362780	8900	8900	8900	8900	755
33	20240719	180300	123362780	8900	8900	8900	8900	0
34	20240719	180200	123362780	8900	8900	8900	8900	0
35	20240719	180100	123362780	8900	8900	8900	8900	0
36	20240719	180000	123362780	8900	8900	8900	8900	0
37	20240719	175900	123362780	8900	8900	8900	8900	0
38	20240719	175800	123362780	8900	8900	8900	8900	0
39	20240719	175700	123362780	8900	8900	8900	8900	0
40	20240719	175600	123362780	8900	8900	8900	8900	0
41	20240719	175500	123362780	8900	8900	8900	8900	0
42	20240719	175400	123362780	8900	8900	8900	8900	0
43	20240719	175300	123362780	8900	8900	8900	8900	0
44	20240719	175200	123362780	8900	8900	8900	8900	0
45	20240719	175100	123362780	8900	8900	8900	8900	0
46	20240719	175000	123362780	8900	8900	8900	8900	0
47	20240719	174900	123362780	8900	8900	8900	8900	0
48	20240719	174800	123362780	8900	8900	8900	8900	0
49	20240719	174700	123362780	8900	8900	8900	8900	0
50	20240719	174600	123362780	8900	8900	8900	8900	0
51	20240719	174500	123362780	8900	8900	8900	8900	0
52	20240719	174400	123362780	8900	8900	8900	8900	0
53	20240719	174300	123362780	8900	8900	8900	8900	0
54	20240719	174200	123362780	8900	8900	8900	8900	0
55	20240719	174100	123362780	8900	8900	8900	8900	0
56	20240719	174000	123362780	8900	8900	8900	8900	0
57	20240719	173900	123362780	8900	8900	8900	8900	0
58	20240719	173800	123362780	8900	8900	8900	8900	0
59	20240719	173700	123362780	8900	8900	8900	8900	0
60	20240719	173600	123362780	8900	8900	8900	8900	0
61	20240719	173500	123362780	8900	8900	8900	8900	0
62	20240719	173400	123362780	8900	8900	8900	8900	755
63	20240719	173300	123362780	8900	8900	8900	8900	0
64	20240719	173200	123362780	8900	8900	8900	8900	0
65	20240719	173100	123362780	8900	8900	8900	8900	0
66	20240719	173000	123362780	8900	8900	8900	8900	0
67	20240719	172900	123362780	8900	8900	8900	8900	0
68	20240719	172800	123362780	8900	8900	8900	8900	0
69	20240719	172700	123362780	8900	8900	8900	8900	0
70	20240719	172600	123362780	8900	8900	8900	8900	0
71	20240719	172500	123362780	8900	8900	8900	8900	0
72	20240719	172400	123362780	8900	8900	8900	8900	0
73	20240719	172300	123362780	8900	8900	8900	8900	0
74	20240719	172200	123362780	8900	8900	8900	8900	0
75	20240719	172100	123362780	8900	8900	8900	8900	0
76	20240719	172000	123362780	8900	8900	8900	8900	0
77	20240719	171900	123362780	8900	8900	8900	8900	0
78	20240719	171800	123362780	8900	8900	8900	8900	0
79	20240719	171700	123362780	8900	8900	8900	8900	0
80	20240719	171600	123362780	8900	8900	8900	8900	0
81	20240719	171500	123362780	8900	8900	8900	8900	0
82	20240719	171400	123362780	8900	8900	8900	8900	0
83	20240719	171300	123362780	8900	8900	8900	8900	0
84	20240719	171200	123362780	8900	8900	8900	8900	0
85	20240719	171100	123362780	8900	8900	8900	8900	0
86	20240719	171000	123362780	8900	8900	8900	8900	0
87	20240719	170900	123362780	8900	8900	8900	8900	0
88	20240719	170800	123362780	8900	8900	8900	8900	0
89	20240719	170700	123362780	8900	8900	8900	8900	0
90	20240719	170600	123362780	8900	8900	8900	8900	0
91	20240719	170500	123362780	8900	8900	8900	8900	0
92	20240719	170400	123362780	8900	8900	8900	8900	755
93	20240719	170300	123362780	8900	8900	8900	8900	0
94	20240719	170200	123362780	8900	8900	8900	8900	0
95	20240719	170100	123362780	8900	8900	8900	8900	0
96	20240719	170000	123362780	8900	8900	8900	8900	0
97	20240719	165900	123362780	8900	8900	8900	8900	0
98	20240719	165800	123362780	8900	8900	8900	8900	0
99	20240719	165700	123362780	8900	8900	8900	8900	0
100	20240719	165600	123362780	8900	8900	8900	8900	0
101	20240719	165500	123362780	8900	8900	8900	8900	0
102	20240719	165400	123362780	8900	8900	8900	8900	0
103	20240719	165300	123362780	8900	8900	8900	8900	0
104	20240719	165200	123362780	8900	8900	8900	8900	0
105	20240719	165100	123362780	8900	8900	8900	8900	0
106	20240719	165000	123362780	8900	8900	8900	8900	0
107	20240719	164900	123362780	8900	8900	8900	8900	0
108	20240719	164800	123362780	8900	8900	8900	8900	0
109	20240719	164700	123362780	8900	8900	8900	8900	0
110	20240719	164600	123362780	8900	8900	8900	8900	0
111	20240719	164500	123362780	8900	8900	8900	8900	0
112	20240719	164400	123362780	8900	8900	8900	8900	0
113	20240719	164300	123362780	8900	8900	8900	8900	0
114	20240719	164200	123362780	8900	8900	8900	8900	0
115	20240719	164100	123362780	8900	8900	8900	8900	0
116	20240719	164000	123362780	8900	8900	8900	8900	0
117	20240719	163900	123362780	8900	8900	8900	8900	0
118	20240719	163800	123362780	8900	8900	8900	8900	0
119	20240719	163700	123362780	8900	8900	8900	8900	0
120	20240719	163600	123362780	8900	8900	8900	8900	0
121	20240719	163500	123362780	8900	8900	8900	8900	0
122	20240719	163400	123362780	8900	8900	8900	8900	755
123	20240719	163300	123362780	8900	8900	8900	8900	0
124	20240719	163200	123362780	8900	8900	8900	8900	0
125	20240719	163100	123362780	8900	8900	8900	8900	0
126	20240719	163000	123362780	8900	8900	8900	8900	0
127	20240719	162900	123362780	8900	8900	8900	8900	0
128	20240719	162800	123362780	8900	8900	8900	8900	0
129	20240719	162700	123362780	8900	8900	8900	8900	0
130	20240719	162600	123362780	8900	8900	8900	8900	0
131	20240719	162500	123362780	8900	8900	8900	8900	0
132	20240719	162400	123362780	8900	8900	8900	8900	0
133	20240719	162300	123362780	8900	8900	8900	8900	0
134	20240719	162200	123362780	8900	8900	8900	8900	0
135	20240719	162100	123362780	8900	8900	8900	8900	0
136	20240719	162000	123362780	8900	8900	8900	8900	0
137	20240719	161900	123362780	8900	8900	8900	8900	0
138	20240719	161800	123362780	8900	8900	8900	8900	0
139	20240719	161700	123362780	8900	8900	8900	8900	0
140	20240719	161600	123362780	8900	8900	8900	8900	0
141	20240719	161500	123362780	8900	8900	8900	8900	0
142	20240719	161400	123362780	8900	8900	8900	8900	0
143	20240719	161300	123362780	8900	8900	8900	8900	0
144	20240719	161200	123362780	8900	8900	8900	8900	0
145	20240719	161100	123362780	8900	8900	8900	8900	0
146	20240719	161000	123362780	8900	8900	8900	8900	0
147	20240719	160900	123362780	8900	8900	8900	8900	0
148	20240719	160800	123362780	8900	8900	8900	8900	0
149	20240719	160700	123362780	8900	8900	8900	8900	0
150	20240719	160600	123362780	8900	8900	8900	8900	0
151	20240719	160500	123362780	8900	8900	8900	8900	0
152	20240719	160400	123362780	8900	8900	8900	8900	755
153	20240719	160300	123362780	8900	8900	8900	8900	0
154	20240719	160200	123362780	8900	8900	8900	8900	0
155	20240719	160100	123362780	8900	8900	8900	8900	0
156	20240719	160000	123362780	8900	8900	8900	8900	0
157	20240719	155900	123362780	8900	8900	8900	8900	0
158	20240719	155800	123362780	8900	8900	8900	8900	0
159	20240719	155700	123362780	8900	8900	8900	8900	0
160	20240719	155600	123362780	8900	8900	8900	8900	0
161	20240719	155500	123362780	8900	8900	8900	8900	0
162	20240719	155400	123362780	8900	8900	8900	8900	0
163	20240719	155300	123362780	8900	8900	8900	8900	0
164	20240719	155200	123362780	8900	8900	8900	8900	0
165	20240719	155100	123362780	8900	8900	8900	8900	0
166	20240719	155000	123362780	8900	8900	8900	8900	0
167	20240719	154900	123362780	8900	8900	8900	8900	0
168	20240719	154800	123362780	8900	8900	8900	8900	0
169	20240719	154700	123362780	8900	8900	8900	8900	0
170	20240719	154600	123362780	8900	8900	8900	8900	0
171	20240719	154500	123362780	8900	8900	8900	8900	0
172	20240719	154400	123362780	8900	8900	8900	8900	0
173	20240719	154300	123362780	8900	8900	8900	8900	0
174	20240719	154200	123362780	8900	8900	8900	8900	0
175	20240719	154100	123362780	8900	8900	8900	8900	0
176	20240719	154000	123362780	8900	8900	8900	8900	0
177	20240719	153900	123362780	8900	8900	8900	8900	0
178	20240719	153800	123362780	8900	8900	8900	8900	0
179	20240719	153700	123362780	8900	8900	8900	8900	0
180	20240719	153600	123362780	8900	8900	8900	8900	0
181	20240719	153500	123362780	8900	8900	8900	8900	0
182	20240719	153400	123362780	8900	8900	8900	8900	755
183	20240719	153300	123362780	8900	8900	8900	8900	0
184	20240719	153200	123362780	8900	8900	8900	8900	0
185	20240719	153100	123362780	8900	8900	8900	8900	0
186	20240719	153000	123362780	8900	8900	8900	8900	755
187	20240719	152900	116643280	8900	8900	8900	8900	0
188	20240719	152800	116643280	8900	8900	8900	8900	0
189	20240719	152700	116643280	8900	8900	8900	8900	0
190	20240719	152600	116643280	8900	8900	8900	8900	0
191	20240719	152500	116643280	8900	8900	8900	8900	0
192	20240719	152400	116643280	8900	8900	8900	8900	0
193	20240719	152300	116643280	8900	8900	8900	8900	0
194	20240719	152200	116643280	8900	8900	8900	8900	0
195	20240719	152100	116643280	8900	8900	8900	8900	0
196	20240719	152000	116643280	8900	8900	8900	8900	0
197	20240719	151900	116643280	8900	8900	8900	8900	1
198	20240719	151800	116634380	8860	8880	8880	8860	560
199	20240719	151700	111667100	8880	8900	8900	8880	59
200	20240719	151600	111142380	8900	8900	8900	8900	0
201	20240719	151500	111142380	8900	8900	8900	8900	0
202	20240719	151400	111142380	8900	8900	8900	8900	0
203	20240719	151300	111142380	8900	8890	8900	8890	160
204	20240719	151200	109718390	8890	8890	8890	8890	0
205	20240719	151100	109718390	8890	8890	8900	8890	28
206	20240719	151000	109469210	8890	8900	8900	8890	2
207	20240719	150900	109451420	8900	8900	8900	8900	307
208	20240719	150800	106719120	8900	8900	8900	8900	1
209	20240719	150700	106710220	8900	8900	8900	8900	0
210	20240719	150600	106710220	8900	8900	8900	8900	14
211	20240719	150500	106585620	8900	8900	8900	8900	1
212	20240719	150400	106576720	8900	8900	8900	8900	4
213	20240719	150300	106541120	8900	8900	8900	8900	6
214	20240719	150200	106487720	8900	8900	8900	8900	50
215	20240719	150100	106042720	8900	8900	8900	8900	2
216	20240719	150000	106024920	8900	8890	8900	8890	8
217	20240719	145900	105953760	8900	8900	8900	8900	0
218	20240719	145800	105953760	8900	8900	8900	8900	0
219	20240719	145700	105953760	8900	8900	8900	8900	0
220	20240719	145600	105953760	8900	8880	8900	8880	44
221	20240719	145500	105563000	8890	8890	8890	8890	0
222	20240719	145400	105563000	8890	8890	8890	8890	12
223	20240719	145300	105456320	8890	8890	8890	8890	0
224	20240719	145200	105456320	8890	8890	8890	8890	1
225	20240719	145100	105447430	8900	8900	8900	8900	0
226	20240719	145000	105447430	8900	8890	8900	8890	2
227	20240719	144900	105429640	8900	8890	8900	8890	11
228	20240719	144800	105331800	8890	8890	8890	8890	7
229	20240719	144700	105269570	8890	8890	8890	8890	21
230	20240719	144600	105082880	8890	8890	8890	8890	8
231	20240719	144500	105011760	8890	8890	8890	8890	0
232	20240719	144400	105011760	8890	8890	8900	8890	13
233	20240719	144300	104896120	8890	8890	8890	8890	1
234	20240719	144200	104887230	8890	8890	8890	8890	3
235	20240719	144100	104860560	8880	8880	8880	8880	310
236	20240719	144000	102107760	8870	8870	8870	8870	0
237	20240719	143900	102107760	8870	8870	8870	8870	0
238	20240719	143800	102107760	8870	8870	8870	8870	0
239	20240719	143700	102107760	8870	8870	8870	8870	10
240	20240719	143600	102019060	8890	8890	8890	8890	0
241	20240719	143500	102019060	8890	8890	8890	8890	0
242	20240719	143400	102019060	8890	8890	8890	8890	0
243	20240719	143300	102019060	8890	8890	8890	8890	4
244	20240719	143200	101983500	8890	8870	8890	8870	11
245	20240719	143100	101885910	8870	8870	8870	8870	32
246	20240719	143000	101602070	8880	8870	8880	8870	21
247	20240719	142900	101415780	8880	8880	8880	8870	34
248	20240719	142800	101114070	8890	8890	8890	8890	0
249	20240719	142700	101114070	8890	8890	8890	8890	1
250	20240719	142600	101105180	8910	8910	8910	8910	0
251	20240719	142500	101105180	8910	8890	8910	8890	22
252	20240719	142400	100909410	8910	8880	8910	8880	13
253	20240719	142300	100793760	8910	8880	8910	8880	2
254	20240719	142200	100775970	8860	8860	8860	8860	0
255	20240719	142100	100775970	8860	8870	8870	8860	927
256	20240719	142000	92557430	8880	8890	8910	8880	100
257	20240719	141900	91669100	8890	8890	8890	8890	200
258	20240719	141800	89891100	8890	8890	8890	8890	0
259	20240719	141700	89891100	8890	8890	8890	8890	281
260	20240719	141600	87393010	8910	8910	8910	8910	0
261	20240719	141500	87393010	8910	8910	8910	8910	0
262	20240719	141400	87393010	8910	8910	8910	8910	0
263	20240719	141300	87393010	8910	8910	8910	8910	0
264	20240719	141200	87393010	8910	8900	8910	8900	50
265	20240719	141100	86947960	8890	8890	8890	8890	0
266	20240719	141000	86947960	8890	8890	8890	8890	0
267	20240719	140900	86947960	8890	8890	8890	8890	0
268	20240719	140800	86947960	8890	8890	8890	8890	0
269	20240719	140700	86947960	8890	8890	8890	8890	4
270	20240719	140600	86912400	8890	8890	8890	8890	6
271	20240719	140500	86859060	8890	8890	8890	8890	6
272	20240719	140400	86805720	8890	8890	8890	8890	0
273	20240719	140300	86805720	8890	8890	8890	8890	4
274	20240719	140200	86770160	8890	8890	8890	8890	7
275	20240719	140100	86707930	8890	8890	8890	8890	0
276	20240719	140000	86707930	8890	8890	8890	8890	0
277	20240719	135900	86707930	8890	8890	8890	8890	0
278	20240719	135800	86707930	8890	8890	8890	8890	0
279	20240719	135700	86707930	8890	8890	8890	8890	49
280	20240719	135600	86272320	8890	8890	8890	8890	2
281	20240719	135500	86254540	8890	8890	8890	8890	0
282	20240719	135400	86254540	8890	8890	8890	8890	0
283	20240719	135300	86254540	8890	8890	8890	8890	2
284	20240719	135200	86236760	8890	8890	8890	8890	0
285	20240719	135100	86236760	8890	8890	8900	8890	31
286	20240719	135000	85960880	8880	8880	8880	8880	0
287	20240719	134900	85960880	8880	8880	8880	8880	15
288	20240719	134800	85827680	8890	8890	8890	8890	0
289	20240719	134700	85827680	8890	8890	8890	8890	0
290	20240719	134600	85827680	8890	8890	8890	8890	0
291	20240719	134500	85827680	8890	8890	8890	8890	0
292	20240719	134400	85827680	8890	8890	8890	8890	0
293	20240719	134300	85827680	8890	8890	8890	8890	0
294	20240719	134200	85827680	8890	8890	8890	8890	0
295	20240719	134100	85827680	8890	8890	8890	8890	0
296	20240719	134000	85827680	8890	8890	8890	8890	0
297	20240719	133900	85827680	8890	8890	8890	8890	0
298	20240719	133800	85827680	8890	8890	8890	8890	0
299	20240719	133700	85827680	8890	8890	8890	8890	4
300	20240719	133600	85792120	8890	8890	8890	8890	0
301	20240719	133500	85792120	8890	8890	8890	8890	2
302	20240719	133400	85774340	8880	8880	8880	8880	0
303	20240719	133300	85774340	8880	8880	8880	8880	0
304	20240719	133200	85774340	8880	8880	8880	8880	0
305	20240719	133100	85774340	8880	8880	8880	8880	0
306	20240719	133000	85774340	8880	8880	8880	8880	6
307	20240719	132900	85721060	8880	8880	8880	8880	82
308	20240719	132800	84992900	8880	8880	8880	8880	0
309	20240719	132700	84992900	8880	8880	8880	8880	0
310	20240719	132600	84992900	8880	8880	8880	8880	0
311	20240719	132500	84992900	8880	8880	8880	8880	0
312	20240719	132400	84992900	8880	8880	8880	8880	0
313	20240719	132300	84992900	8880	8880	8880	8880	0
314	20240719	132200	84992900	8880	8880	8880	8880	0
315	20240719	132100	84992900	8880	8880	8880	8880	0
316	20240719	132000	84992900	8880	8880	8880	8880	0
317	20240719	131900	84992900	8880	8880	8880	8880	0
318	20240719	131800	84992900	8880	8880	8880	8880	0
319	20240719	131700	84992900	8880	8880	8880	8880	0
320	20240719	131600	84992900	8880	8880	8880	8880	0
321	20240719	131500	84992900	8880	8880	8880	8880	0
322	20240719	131400	84992900	8880	8880	8880	8880	0
323	20240719	131300	84992900	8880	8880	8880	8880	40
324	20240719	131200	84637700	8870	8870	8870	8870	0
325	20240719	131100	84637700	8870	8870	8870	8870	0
326	20240719	131000	84637700	8870	8870	8870	8870	0
327	20240719	130900	84637700	8870	8870	8870	8870	0
328	20240719	130800	84637700	8870	8870	8870	8870	0
329	20240719	130700	84637700	8870	8870	8870	8870	0
330	20240719	130600	84637700	8870	8870	8870	8870	0
331	20240719	130500	84637700	8870	8870	8870	8870	0
332	20240719	130400	84637700	8870	8880	8880	8870	52
333	20240719	130300	84176190	8880	8880	8880	8880	0
334	20240719	130200	84176190	8880	8880	8880	8880	0
335	20240719	130100	84176190	8880	8880	8880	8880	30
336	20240719	130000	83909790	8880	8880	8880	8880	0
337	20240719	125900	83909790	8880	8880	8880	8880	0
338	20240719	125800	83909790	8880	8880	8880	8880	0
339	20240719	125700	83909790	8880	8880	8880	8880	0
340	20240719	125600	83909790	8880	8880	8880	8880	0
341	20240719	125500	83909790	8880	8880	8880	8880	0
342	20240719	125400	83909790	8880	8880	8880	8880	0
343	20240719	125300	83909790	8880	8880	8880	8880	51
344	20240719	125200	83456910	8900	8900	8900	8900	0
345	20240719	125100	83456910	8900	8900	8900	8900	0
346	20240719	125000	83456910	8900	8890	8900	8890	10
347	20240719	124900	83367920	8900	8890	8900	8890	122
348	20240719	124800	82282160	8880	8880	8880	8880	0
349	20240719	124700	82282160	8880	8880	8880	8880	0
350	20240719	124600	82282160	8880	8880	8880	8880	0
351	20240719	124500	82282160	8880	8880	8880	8880	1
352	20240719	124400	82273280	8880	8880	8880	8880	21
353	20240719	124300	82086800	8880	8880	8880	8880	1
354	20240719	124200	82077920	8880	8880	8880	8880	100
355	20240719	124100	81189920	8860	8860	8860	8860	1
356	20240719	124000	81181060	8860	8860	8860	8860	0
357	20240719	123900	81181060	8860	8860	8860	8860	95
358	20240719	123800	80339360	8860	8860	8860	8860	0
359	20240719	123700	80339360	8860	8860	8860	8860	0
360	20240719	123600	80339360	8860	8860	8860	8860	0
361	20240719	123500	80339360	8860	8880	8880	8860	6
362	20240719	123400	80286170	8880	8880	8880	8880	4
363	20240719	123300	80250650	8860	8860	8860	8860	5
364	20240719	123200	80206350	8880	8880	8880	8880	0
365	20240719	123100	80206350	8880	8880	8880	8880	1
366	20240719	123000	80197470	8870	8870	8870	8870	0
367	20240719	122900	80197470	8870	8870	8870	8870	0
368	20240719	122800	80197470	8870	8880	8880	8870	129
369	20240719	122700	79053230	8880	8880	8880	8880	0
370	20240719	122600	79053230	8880	8880	8880	8880	0
371	20240719	122500	79053230	8880	8880	8880	8880	0
372	20240719	122400	79053230	8880	8880	8880	8880	18
373	20240719	122300	78893390	8880	8880	8880	8880	0
374	20240719	122200	78893390	8880	8880	8880	8880	0
375	20240719	122100	78893390	8880	8880	8880	8880	3
376	20240719	122000	78866750	8880	8880	8880	8880	0
377	20240719	121900	78866750	8880	8880	8880	8880	0
378	20240719	121800	78866750	8880	8880	8880	8880	0
379	20240719	121700	78866750	8880	8880	8880	8880	75
380	20240719	121600	78200750	8880	8880	8880	8880	0
381	20240719	121500	78200750	8880	8880	8880	8880	1
382	20240719	121400	78191870	8880	8880	8880	8880	1
383	20240719	121300	78182990	8870	8870	8870	8870	0
384	20240719	121200	78182990	8870	8870	8870	8870	0
385	20240719	121100	78182990	8870	8870	8870	8870	0
386	20240719	121000	78182990	8870	8870	8870	8870	0
387	20240719	120900	78182990	8870	8870	8870	8870	0
388	20240719	120800	78182990	8870	8870	8870	8870	0
389	20240719	120700	78182990	8870	8870	8870	8870	0
390	20240719	120600	78182990	8870	8870	8870	8870	0
391	20240719	120500	78182990	8870	8870	8870	8870	0
392	20240719	120400	78182990	8870	8870	8870	8870	0
393	20240719	120300	78182990	8870	8870	8870	8870	0
394	20240719	120200	78182990	8870	8870	8870	8870	0
395	20240719	120100	78182990	8870	8870	8870	8870	0
396	20240719	120000	78182990	8870	8870	8870	8870	0
397	20240719	115900	78182990	8870	8870	8870	8870	0
398	20240719	115800	78182990	8870	8870	8870	8870	0
399	20240719	115700	78182990	8870	8870	8870	8870	0
400	20240719	115600	78182990	8870	8870	8870	8870	0
401	20240719	115500	78182990	8870	8870	8870	8870	0
402	20240719	115400	78182990	8870	8870	8870	8870	0
403	20240719	115300	78182990	8870	8870	8870	8870	0
404	20240719	115200	78182990	8870	8870	8870	8870	0
405	20240719	115100	78182990	8870	8870	8870	8870	0
406	20240719	115000	78182990	8870	8870	8870	8870	0
407	20240719	114900	78182990	8870	8870	8870	8870	6
408	20240719	114800	78129770	8870	8870	8870	8870	0
409	20240719	114700	78129770	8870	8870	8870	8870	0
410	20240719	114600	78129770	8870	8870	8870	8870	0
411	20240719	114500	78129770	8870	8870	8870	8870	0
412	20240719	114400	78129770	8870	8870	8870	8870	0
413	20240719	114300	78129770	8870	8870	8870	8870	0
414	20240719	114200	78129770	8870	8870	8870	8870	0
415	20240719	114100	78129770	8870	8870	8870	8870	0
416	20240719	114000	78129770	8870	8870	8870	8870	0
417	20240719	113900	78129770	8870	8870	8870	8870	1
418	20240719	113800	78120900	8850	8850	8850	8850	0
419	20240719	113700	78120900	8850	8870	8870	8850	1000
420	20240719	113600	69268800	8880	8880	8880	8880	40
421	20240719	113500	68913600	8880	8880	8880	8880	13
422	20240719	113400	68798160	8880	8880	8880	8880	2
423	20240719	113300	68780400	8860	8860	8860	8860	0
424	20240719	113200	68780400	8860	8880	8880	8860	1000
425	20240719	113100	59910920	8880	8880	8880	8880	0
426	20240719	113000	59910920	8880	8880	8880	8880	0
427	20240719	112900	59910920	8880	8880	8880	8880	0
428	20240719	112800	59910920	8880	8880	8880	8880	0
429	20240719	112700	59910920	8880	8880	8880	8880	0
430	20240719	112600	59910920	8880	8880	8880	8880	0
431	20240719	112500	59910920	8880	8880	8880	8880	0
432	20240719	112400	59910920	8880	8880	8880	8880	0
433	20240719	112300	59910920	8880	8880	8880	8880	0
434	20240719	112200	59910920	8880	8880	8880	8880	0
435	20240719	112100	59910920	8880	8880	8880	8880	1
436	20240719	112000	59902040	8900	8900	8900	8900	2
437	20240719	111900	59884240	8900	8900	8900	8900	1
438	20240719	111800	59875340	8900	8900	8900	8900	1
439	20240719	111700	59866440	8880	8880	8880	8880	0
440	20240719	111600	59866440	8880	8880	8880	8880	1
441	20240719	111500	59857560	8890	8890	8890	8890	0
442	20240719	111400	59857560	8890	8890	8890	8890	1
443	20240719	111300	59848670	8900	8900	8900	8900	0
444	20240719	111200	59848670	8900	8890	8900	8890	8
445	20240719	111100	59777480	8890	8890	8890	8890	1
446	20240719	111000	59768590	8890	8890	8890	8890	0
447	20240719	110900	59768590	8890	8890	8890	8890	15
448	20240719	110800	59635240	8880	8880	8880	8880	0
449	20240719	110700	59635240	8880	8880	8880	8880	0
450	20240719	110600	59635240	8880	8880	8880	8880	418
451	20240719	110500	55923400	8870	8870	8870	8870	0
452	20240719	110400	55923400	8870	8870	8870	8870	0
453	20240719	110300	55923400	8870	8870	8870	8870	0
454	20240719	110200	55923400	8870	8870	8870	8870	0
455	20240719	110100	55923400	8870	8870	8870	8870	0
456	20240719	110000	55923400	8870	8870	8870	8870	0
457	20240719	105900	55923400	8870	8870	8870	8870	0
458	20240719	105800	55923400	8870	8870	8870	8870	0
459	20240719	105700	55923400	8870	8870	8870	8870	0
460	20240719	105600	55923400	8870	8870	8870	8870	1
461	20240719	105500	55914530	8870	8870	8870	8870	208
462	20240719	105400	54069570	8860	8890	8890	8850	1786
463	20240719	105300	38228940	8900	8900	8900	8900	0
464	20240719	105200	38228940	8900	8900	8900	8900	1
465	20240719	105100	38220040	8900	8900	8900	8900	93
466	20240719	105000	37392340	8900	8900	8900	8900	0
467	20240719	104900	37392340	8900	8900	8900	8900	0
468	20240719	104800	37392340	8900	8900	8900	8900	0
469	20240719	104700	37392340	8900	8900	8900	8900	0
470	20240719	104600	37392340	8900	8900	8900	8900	0
471	20240719	104500	37392340	8900	8900	8900	8900	0
472	20240719	104400	37392340	8900	8900	8900	8900	0
473	20240719	104300	37392340	8900	8900	8900	8900	0
474	20240719	104200	37392340	8900	8900	8900	8900	0
475	20240719	104100	37392340	8900	8900	8900	8900	0
476	20240719	104000	37392340	8900	8900	8900	8900	227
477	20240719	103900	35372040	8900	8900	8900	8900	61
478	20240719	103800	34829140	8900	8900	8900	8900	1
479	20240719	103700	34820240	8900	8890	8900	8890	223
480	20240719	103600	32837750	8900	8900	8900	8900	0
481	20240719	103500	32837750	8900	8900	8900	8900	0
482	20240719	103400	32837750	8900	8900	8900	8900	210
483	20240719	103300	30968750	8900	8900	8900	8900	0
484	20240719	103200	30968750	8900	8910	8910	8900	664
485	20240719	103100	25056140	8950	8930	8950	8910	811
486	20240719	103000	17829330	8940	8940	8940	8940	50
487	20240719	102900	17382330	8950	8930	8950	8930	105
488	20240719	102800	16444630	8930	8930	8930	8930	0
489	20240719	102700	16444630	8930	8930	8930	8930	0
490	20240719	102600	16444630	8930	8930	8930	8920	22
491	20240719	102500	16248250	8930	8930	8930	8930	4
492	20240719	102400	16212530	8920	8930	8930	8920	15
493	20240719	102300	16078600	8930	8930	8930	8930	0
494	20240719	102200	16078600	8930	8930	8930	8930	0
495	20240719	102100	16078600	8930	8930	8930	8930	0
496	20240719	102000	16078600	8930	8930	8930	8930	1
497	20240719	101900	16069670	8930	8930	8930	8930	0
498	20240719	101800	16069670	8930	8930	8930	8930	0
499	20240719	101700	16069670	8930	8930	8930	8930	1
500	20240719	101600	16060740	8930	8930	8930	8930	0
501	20240719	101500	16060740	8930	8930	8930	8930	0
502	20240719	101400	16060740	8930	8930	8930	8930	0
503	20240719	101300	16060740	8930	8930	8930	8930	0
504	20240719	101200	16060740	8930	8930	8930	8930	0
505	20240719	101100	16060740	8930	8930	8930	8930	0
506	20240719	101000	16060740	8930	8930	8930	8930	0
507	20240719	100900	16060740	8930	8930	8930	8930	0
508	20240719	100800	16060740	8930	8930	8930	8930	0
509	20240719	100700	16060740	8930	8930	8930	8930	0
510	20240719	100600	16060740	8930	8930	8930	8930	0
511	20240719	100500	16060740	8930	8930	8930	8930	1
512	20240719	100400	16051810	8930	8930	8930	8930	1
513	20240719	100300	16042880	8930	8930	8930	8930	23
514	20240719	100200	15837490	8960	8930	8960	8930	10
515	20240719	100100	15748090	8930	8930	8930	8930	1
516	20240719	100000	15739160	8920	8920	8920	8920	0
517	20240719	095900	15739160	8920	8920	8920	8920	17
518	20240719	095800	15587520	8920	8920	8920	8920	0
519	20240719	095700	15587520	8920	8920	8920	8920	0
520	20240719	095600	15587520	8920	8920	8920	8920	3
521	20240719	095500	15560760	8920	8920	8920	8920	247
522	20240719	095400	13357520	8920	8920	8920	8920	0
523	20240719	095300	13357520	8920	8920	8920	8920	1
524	20240719	095200	13348600	8920	8920	8920	8920	1
525	20240719	095100	13339680	8920	8920	8920	8920	0
526	20240719	095000	13339680	8920	8920	8920	8920	12
527	20240719	094900	13232640	8920	8920	8920	8920	0
528	20240719	094800	13232640	8920	8920	8920	8920	0
529	20240719	094700	13232640	8920	8920	8920	8920	0
530	20240719	094600	13232640	8920	8920	8920	8920	2
531	20240719	094500	13214800	8920	8920	8920	8920	0
532	20240719	094400	13214800	8920	8920	8920	8920	0
533	20240719	094300	13214800	8920	8920	8920	8920	0
534	20240719	094200	13214800	8920	8940	8940	8920	186
535	20240719	094100	11554910	8950	8950	8950	8950	0
536	20240719	094000	11554910	8950	8950	8950	8950	1
537	20240719	093900	11545960	8960	8950	9000	8950	281
538	20240719	093800	9028130	8950	8950	8950	8950	0
539	20240719	093700	9028130	8950	8950	8950	8950	0
540	20240719	093600	9028130	8950	8940	8950	8940	3
541	20240719	093500	9001300	8940	8940	9000	8940	21
542	20240719	093400	8812530	8930	8930	8930	8930	0
543	20240719	093300	8812530	8930	8930	8930	8930	0
544	20240719	093200	8812530	8930	8930	8930	8930	0
545	20240719	093100	8812530	8930	8930	8930	8930	5
546	20240719	093000	8767880	8930	8930	8930	8930	0
547	20240719	092900	8767880	8930	8930	8930	8930	0
548	20240719	092800	8767880	8930	8930	8930	8930	0
549	20240719	092700	8767880	8930	8930	8930	8930	0
550	20240719	092600	8767880	8930	8930	8930	8930	2
551	20240719	092500	8750020	8930	8930	8930	8930	1
552	20240719	092400	8741090	8920	8920	8920	8920	2
553	20240719	092300	8723250	8920	8920	8920	8920	2
554	20240719	092200	8705410	8920	8930	8930	8920	56
555	20240719	092100	8205350	8950	8940	8950	8940	18
556	20240719	092000	8044280	8950	8940	8950	8940	14
557	20240719	091900	7918990	8950	8960	8970	8950	36
558	20240719	091800	7596390	8960	8960	8960	8960	350
559	20240719	091700	4460390	8970	8970	8970	8970	1
560	20240719	091600	4451420	8970	8970	8970	8970	3
561	20240719	091500	4424510	8970	8970	8970	8970	3
562	20240719	091400	4397600	8960	8960	8960	8960	0
563	20240719	091300	4397600	8960	8960	8960	8960	0
564	20240719	091200	4397600	8960	8960	8960	8960	0
565	20240719	091100	4397600	8960	8960	8960	8960	0
566	20240719	091000	4397600	8960	8960	8960	8960	0
567	20240719	090900	4397600	8960	8960	8960	8960	260
568	20240719	090800	2068000	8950	8950	8950	8950	0
569	20240719	090700	2068000	8950	8950	8950	8950	0
570	20240719	090600	2068000	8950	8950	8950	8950	212
571	20240719	090500	170600	8950	8950	8950	8950	8
572	20240719	090400	99000	9000	9000	9000	9000	0
573	20240719	090300	99000	9000	9000	9000	9000	0
574	20240719	090200	99000	9000	9000	9000	9000	1
575	20240719	090100	90000	9000	9000	9000	9000	0
576	20240719	090000	90000	9000	9000	9000	9000	3