KissMeData/000230/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183000	97403770	7880	7880	7880	7880	130
3	20240715	182900	97403770	7880	7880	7880	7880	0
4	20240715	182800	97403770	7880	7880	7880	7880	0
5	20240715	182700	97403770	7880	7880	7880	7880	0
6	20240715	182600	97403770	7880	7880	7880	7880	0
7	20240715	182500	97403770	7880	7880	7880	7880	0
8	20240715	182400	97403770	7880	7880	7880	7880	0
9	20240715	182300	97403770	7880	7880	7880	7880	0
10	20240715	182200	97403770	7880	7880	7880	7880	0
11	20240715	182100	97403770	7880	7880	7880	7880	0
12	20240715	182000	97403770	7880	7880	7880	7880	0
13	20240715	181900	97403770	7880	7880	7880	7880	0
14	20240715	181800	97403770	7880	7880	7880	7880	0
15	20240715	181700	97403770	7880	7880	7880	7880	0
16	20240715	181600	97403770	7880	7880	7880	7880	0
17	20240715	181500	97403770	7880	7880	7880	7880	0
18	20240715	181400	97403770	7880	7880	7880	7880	0
19	20240715	181300	97403770	7880	7880	7880	7880	0
20	20240715	181200	97403770	7880	7880	7880	7880	0
21	20240715	181100	97403770	7880	7880	7880	7880	0
22	20240715	181000	97403770	7880	7880	7880	7880	0
23	20240715	180900	97403770	7880	7880	7880	7880	0
24	20240715	180800	97403770	7880	7880	7880	7880	0
25	20240715	180700	97403770	7880	7880	7880	7880	0
26	20240715	180600	97403770	7880	7880	7880	7880	0
27	20240715	180500	97403770	7880	7880	7880	7880	0
28	20240715	180400	97403770	7880	7880	7880	7880	0
29	20240715	180300	97403770	7880	7880	7880	7880	0
30	20240715	180200	97403770	7880	7880	7880	7880	0
31	20240715	180100	97403770	7880	7880	7880	7880	0
32	20240715	180000	97403770	7880	7880	7880	7880	130
33	20240715	175900	97403770	7880	7880	7880	7880	0
34	20240715	175800	97403770	7880	7880	7880	7880	0
35	20240715	175700	97403770	7880	7880	7880	7880	0
36	20240715	175600	97403770	7880	7880	7880	7880	0
37	20240715	175500	97403770	7880	7880	7880	7880	0
38	20240715	175400	97403770	7880	7880	7880	7880	0
39	20240715	175300	97403770	7880	7880	7880	7880	0
40	20240715	175200	97403770	7880	7880	7880	7880	0
41	20240715	175100	97403770	7880	7880	7880	7880	0
42	20240715	175000	97403770	7880	7880	7880	7880	0
43	20240715	174900	97403770	7880	7880	7880	7880	0
44	20240715	174800	97403770	7880	7880	7880	7880	0
45	20240715	174700	97403770	7880	7880	7880	7880	0
46	20240715	174600	97403770	7880	7880	7880	7880	0
47	20240715	174500	97403770	7880	7880	7880	7880	0
48	20240715	174400	97403770	7880	7880	7880	7880	0
49	20240715	174300	97403770	7880	7880	7880	7880	0
50	20240715	174200	97403770	7880	7880	7880	7880	0
51	20240715	174100	97403770	7880	7880	7880	7880	0
52	20240715	174000	97403770	7880	7880	7880	7880	0
53	20240715	173900	97403770	7880	7880	7880	7880	0
54	20240715	173800	97403770	7880	7880	7880	7880	0
55	20240715	173700	97403770	7880	7880	7880	7880	0
56	20240715	173600	97403770	7880	7880	7880	7880	0
57	20240715	173500	97403770	7880	7880	7880	7880	0
58	20240715	173400	97403770	7880	7880	7880	7880	0
59	20240715	173300	97403770	7880	7880	7880	7880	0
60	20240715	173200	97403770	7880	7880	7880	7880	0
61	20240715	173100	97403770	7880	7880	7880	7880	0
62	20240715	173000	97403770	7880	7880	7880	7880	130
63	20240715	172900	97403770	7880	7880	7880	7880	0
64	20240715	172800	97403770	7880	7880	7880	7880	0
65	20240715	172700	97403770	7880	7880	7880	7880	0
66	20240715	172600	97403770	7880	7880	7880	7880	0
67	20240715	172500	97403770	7880	7880	7880	7880	0
68	20240715	172400	97403770	7880	7880	7880	7880	0
69	20240715	172300	97403770	7880	7880	7880	7880	0
70	20240715	172200	97403770	7880	7880	7880	7880	0
71	20240715	172100	97403770	7880	7880	7880	7880	0
72	20240715	172000	97403770	7880	7880	7880	7880	0
73	20240715	171900	97403770	7880	7880	7880	7880	0
74	20240715	171800	97403770	7880	7880	7880	7880	0
75	20240715	171700	97403770	7880	7880	7880	7880	0
76	20240715	171600	97403770	7880	7880	7880	7880	0
77	20240715	171500	97403770	7880	7880	7880	7880	0
78	20240715	171400	97403770	7880	7880	7880	7880	0
79	20240715	171300	97403770	7880	7880	7880	7880	0
80	20240715	171200	97403770	7880	7880	7880	7880	0
81	20240715	171100	97403770	7880	7880	7880	7880	0
82	20240715	171000	97403770	7880	7880	7880	7880	0
83	20240715	170900	97403770	7880	7880	7880	7880	0
84	20240715	170800	97403770	7880	7880	7880	7880	0
85	20240715	170700	97403770	7880	7880	7880	7880	0
86	20240715	170600	97403770	7880	7880	7880	7880	0
87	20240715	170500	97403770	7880	7880	7880	7880	0
88	20240715	170400	97403770	7880	7880	7880	7880	0
89	20240715	170300	97403770	7880	7880	7880	7880	0
90	20240715	170200	97403770	7880	7880	7880	7880	0
91	20240715	170100	97403770	7880	7880	7880	7880	0
92	20240715	170000	97403770	7880	7880	7880	7880	130
93	20240715	165900	97403770	7880	7880	7880	7880	0
94	20240715	165800	97403770	7880	7880	7880	7880	0
95	20240715	165700	97403770	7880	7880	7880	7880	0
96	20240715	165600	97403770	7880	7880	7880	7880	0
97	20240715	165500	97403770	7880	7880	7880	7880	0
98	20240715	165400	97403770	7880	7880	7880	7880	0
99	20240715	165300	97403770	7880	7880	7880	7880	0
100	20240715	165200	97403770	7880	7880	7880	7880	0
101	20240715	165100	97403770	7880	7880	7880	7880	0
102	20240715	165000	97403770	7880	7880	7880	7880	0
103	20240715	164900	97403770	7880	7880	7880	7880	0
104	20240715	164800	97403770	7880	7880	7880	7880	0
105	20240715	164700	97403770	7880	7880	7880	7880	0
106	20240715	164600	97403770	7880	7880	7880	7880	0
107	20240715	164500	97403770	7880	7880	7880	7880	0
108	20240715	164400	97403770	7880	7880	7880	7880	0
109	20240715	164300	97403770	7880	7880	7880	7880	0
110	20240715	164200	97403770	7880	7880	7880	7880	0
111	20240715	164100	97403770	7880	7880	7880	7880	0
112	20240715	164000	97403770	7880	7880	7880	7880	0
113	20240715	163900	97403770	7880	7880	7880	7880	0
114	20240715	163800	97403770	7880	7880	7880	7880	0
115	20240715	163700	97403770	7880	7880	7880	7880	0
116	20240715	163600	97403770	7880	7880	7880	7880	0
117	20240715	163500	97403770	7880	7880	7880	7880	0
118	20240715	163400	97403770	7880	7880	7880	7880	0
119	20240715	163300	97403770	7880	7880	7880	7880	0
120	20240715	163200	97403770	7880	7880	7880	7880	0
121	20240715	163100	97403770	7880	7880	7880	7880	0
122	20240715	163000	97403770	7880	7880	7880	7880	130
123	20240715	162900	97403770	7880	7880	7880	7880	0
124	20240715	162800	97403770	7880	7880	7880	7880	0
125	20240715	162700	97403770	7880	7880	7880	7880	0
126	20240715	162600	97403770	7880	7880	7880	7880	0
127	20240715	162500	97403770	7880	7880	7880	7880	0
128	20240715	162400	97403770	7880	7880	7880	7880	0
129	20240715	162300	97403770	7880	7880	7880	7880	0
130	20240715	162200	97403770	7880	7880	7880	7880	0
131	20240715	162100	97403770	7880	7880	7880	7880	0
132	20240715	162000	97403770	7880	7880	7880	7880	0
133	20240715	161900	97403770	7880	7880	7880	7880	0
134	20240715	161800	97403770	7880	7880	7880	7880	0
135	20240715	161700	97403770	7880	7880	7880	7880	0
136	20240715	161600	97403770	7880	7880	7880	7880	0
137	20240715	161500	97403770	7880	7880	7880	7880	0
138	20240715	161400	97403770	7880	7880	7880	7880	0
139	20240715	161300	97403770	7880	7880	7880	7880	0
140	20240715	161200	97403770	7880	7880	7880	7880	0
141	20240715	161100	97403770	7880	7880	7880	7880	0
142	20240715	161000	97403770	7880	7880	7880	7880	0
143	20240715	160900	97403770	7880	7880	7880	7880	0
144	20240715	160800	97403770	7880	7880	7880	7880	0
145	20240715	160700	97403770	7880	7880	7880	7880	0
146	20240715	160600	97403770	7880	7880	7880	7880	0
147	20240715	160500	97403770	7880	7880	7880	7880	0
148	20240715	160400	97403770	7880	7880	7880	7880	0
149	20240715	160300	97403770	7880	7880	7880	7880	0
150	20240715	160200	97403770	7880	7880	7880	7880	0
151	20240715	160100	97403770	7880	7880	7880	7880	0
152	20240715	160000	97403770	7880	7880	7880	7880	130
153	20240715	155900	97403770	7880	7880	7880	7880	0
154	20240715	155800	97403770	7880	7880	7880	7880	0
155	20240715	155700	97403770	7880	7880	7880	7880	0
156	20240715	155600	97403770	7880	7880	7880	7880	0
157	20240715	155500	97403770	7880	7880	7880	7880	0
158	20240715	155400	97403770	7880	7880	7880	7880	0
159	20240715	155300	97403770	7880	7880	7880	7880	0
160	20240715	155200	97403770	7880	7880	7880	7880	0
161	20240715	155100	97403770	7880	7880	7880	7880	0
162	20240715	155000	97403770	7880	7880	7880	7880	0
163	20240715	154900	97403770	7880	7880	7880	7880	0
164	20240715	154800	97403770	7880	7880	7880	7880	0
165	20240715	154700	97403770	7880	7880	7880	7880	0
166	20240715	154600	97403770	7880	7880	7880	7880	0
167	20240715	154500	97403770	7880	7880	7880	7880	0
168	20240715	154400	97403770	7880	7880	7880	7880	0
169	20240715	154300	97403770	7880	7880	7880	7880	0
170	20240715	154200	97403770	7880	7880	7880	7880	0
171	20240715	154100	97403770	7880	7880	7880	7880	0
172	20240715	154000	97403770	7880	7880	7880	7880	0
173	20240715	153900	97403770	7880	7880	7880	7880	0
174	20240715	153800	97403770	7880	7880	7880	7880	0
175	20240715	153700	97403770	7880	7880	7880	7880	0
176	20240715	153600	97403770	7880	7880	7880	7880	0
177	20240715	153500	97403770	7880	7880	7880	7880	0
178	20240715	153400	97403770	7880	7880	7880	7880	0
179	20240715	153300	97403770	7880	7880	7880	7880	0
180	20240715	153200	97403770	7880	7880	7880	7880	0
181	20240715	153100	97403770	7880	7880	7880	7880	0
182	20240715	153000	97403770	7880	7880	7880	7880	260
183	20240715	152900	96379370	7880	7880	7880	7880	0
184	20240715	152800	96379370	7880	7880	7880	7880	0
185	20240715	152700	96379370	7880	7880	7880	7880	0
186	20240715	152600	96379370	7880	7880	7880	7880	0
187	20240715	152500	96379370	7880	7880	7880	7880	0
188	20240715	152400	96379370	7880	7880	7880	7880	0
189	20240715	152300	96379370	7880	7880	7880	7880	0
190	20240715	152200	96379370	7880	7880	7880	7880	0
191	20240715	152100	96379370	7880	7880	7880	7880	0
192	20240715	152000	96379370	7880	7880	7880	7880	0
193	20240715	151900	96379370	7880	7880	7880	7880	0
194	20240715	151800	96379370	7880	7880	7880	7880	0
195	20240715	151700	96379370	7880	7880	7880	7880	10
196	20240715	151600	96300570	7830	7830	7830	7830	0
197	20240715	151500	96300570	7830	7840	7840	7830	404
198	20240715	151400	93133370	7840	7840	7840	7840	0
199	20240715	151300	93133370	7840	7840	7840	7840	501
200	20240715	151200	89205530	7840	7840	7840	7840	0
201	20240715	151100	89205530	7840	7840	7840	7830	556
202	20240715	151000	84846560	7870	7870	7870	7870	0
203	20240715	150900	84846560	7870	7870	7870	7870	0
204	20240715	150800	84846560	7870	7870	7870	7870	0
205	20240715	150700	84846560	7870	7870	7870	7870	0
206	20240715	150600	84846560	7870	7870	7870	7870	0
207	20240715	150500	84846560	7870	7870	7870	7870	0
208	20240715	150400	84846560	7870	7870	7870	7870	0
209	20240715	150300	84846560	7870	7870	7870	7870	0
210	20240715	150200	84846560	7870	7870	7870	7870	0
211	20240715	150100	84846560	7870	7870	7870	7870	0
212	20240715	150000	84846560	7870	7870	7870	7870	9
213	20240715	145900	84775730	7870	7870	7870	7870	0
214	20240715	145800	84775730	7870	7870	7870	7870	0
215	20240715	145700	84775730	7870	7870	7870	7870	1
216	20240715	145600	84767860	7830	7830	7830	7830	0
217	20240715	145500	84767860	7830	7830	7830	7830	0
218	20240715	145400	84767860	7830	7830	7830	7830	4
219	20240715	145300	84736540	7880	7880	7880	7880	4
220	20240715	145200	84705020	7880	7880	7880	7880	0
221	20240715	145100	84705020	7880	7880	7880	7880	0
222	20240715	145000	84705020	7880	7880	7880	7880	0
223	20240715	144900	84705020	7880	7880	7880	7880	2
224	20240715	144800	84689260	7880	7880	7880	7880	0
225	20240715	144700	84689260	7880	7880	7880	7880	0
226	20240715	144600	84689260	7880	7880	7880	7880	0
227	20240715	144500	84689260	7880	7880	7880	7880	0
228	20240715	144400	84689260	7880	7880	7880	7880	0
229	20240715	144300	84689260	7880	7880	7880	7880	0
230	20240715	144200	84689260	7880	7880	7880	7880	0
231	20240715	144100	84689260	7880	7880	7880	7880	10
232	20240715	144000	84610460	7850	7860	7860	7850	414
233	20240715	143900	81360550	7880	7880	7880	7880	1
234	20240715	143800	81352670	7880	7880	7880	7880	0
235	20240715	143700	81352670	7880	7880	7880	7880	0
236	20240715	143600	81352670	7880	7880	7880	7880	0
237	20240715	143500	81352670	7880	7880	7880	7880	12
238	20240715	143400	81258110	7880	7880	7880	7880	0
239	20240715	143300	81258110	7880	7880	7880	7880	801
240	20240715	143200	74946230	7880	7880	7880	7880	0
241	20240715	143100	74946230	7880	7870	7880	7870	3
242	20240715	143000	74922610	7860	7860	7860	7860	0
243	20240715	142900	74922610	7860	7860	7860	7860	1
244	20240715	142800	74914750	7850	7850	7850	7850	0
245	20240715	142700	74914750	7850	7850	7850	7850	0
246	20240715	142600	74914750	7850	7850	7850	7850	0
247	20240715	142500	74914750	7850	7850	7850	7850	0
248	20240715	142400	74914750	7850	7850	7850	7850	0
249	20240715	142300	74914750	7850	7850	7850	7850	0
250	20240715	142200	74914750	7850	7850	7850	7850	0
251	20240715	142100	74914750	7850	7850	7850	7850	0
252	20240715	142000	74914750	7850	7850	7850	7850	88
253	20240715	141900	74223950	7850	7850	7850	7850	0
254	20240715	141800	74223950	7850	7850	7850	7850	22
255	20240715	141700	74051250	7850	7850	7850	7850	0
256	20240715	141600	74051250	7850	7850	7850	7850	0
257	20240715	141500	74051250	7850	7850	7850	7850	0
258	20240715	141400	74051250	7850	7850	7850	7850	0
259	20240715	141300	74051250	7850	7850	7850	7850	0
260	20240715	141200	74051250	7850	7850	7850	7850	0
261	20240715	141100	74051250	7850	7850	7850	7850	0
262	20240715	141000	74051250	7850	7850	7850	7850	0
263	20240715	140900	74051250	7850	7850	7850	7850	40
264	20240715	140800	73737250	7850	7850	7850	7850	0
265	20240715	140700	73737250	7850	7850	7850	7850	15
266	20240715	140600	73619500	7850	7850	7850	7850	0
267	20240715	140500	73619500	7850	7850	7850	7850	0
268	20240715	140400	73619500	7850	7850	7850	7850	5
269	20240715	140300	73580250	7850	7850	7850	7850	0
270	20240715	140200	73580250	7850	7850	7850	7850	0
271	20240715	140100	73580250	7850	7850	7850	7850	0
272	20240715	140000	73580250	7850	7850	7850	7850	0
273	20240715	135900	73580250	7850	7850	7850	7850	0
274	20240715	135800	73580250	7850	7850	7850	7850	0
275	20240715	135700	73580250	7850	7850	7850	7850	0
276	20240715	135600	73580250	7850	7850	7850	7850	100
277	20240715	135500	72795250	7810	7810	7810	7810	1
278	20240715	135400	72787440	7820	7820	7820	7820	0
279	20240715	135300	72787440	7820	7820	7820	7820	1
280	20240715	135200	72779620	7850	7850	7850	7850	0
281	20240715	135100	72779620	7850	7850	7850	7850	0
282	20240715	135000	72779620	7850	7850	7850	7850	8
283	20240715	134900	72716820	7850	7850	7850	7850	27
284	20240715	134800	72504870	7850	7850	7850	7850	0
285	20240715	134700	72504870	7850	7850	7850	7850	15
286	20240715	134600	72387120	7810	7810	7810	7810	15
287	20240715	134500	72269970	7810	7810	7810	7810	0
288	20240715	134400	72269970	7810	7810	7810	7810	0
289	20240715	134300	72269970	7810	7810	7810	7810	0
290	20240715	134200	72269970	7810	7810	7810	7810	0
291	20240715	134100	72269970	7810	7810	7810	7810	0
292	20240715	134000	72269970	7810	7810	7810	7810	0
293	20240715	133900	72269970	7810	7810	7810	7810	1187
294	20240715	133800	62999500	7820	7830	7830	7820	544
295	20240715	133700	58745200	7840	7840	7840	7840	217
296	20240715	133600	57043920	7850	7850	7850	7850	0
297	20240715	133500	57043920	7850	7850	7850	7850	50
298	20240715	133400	56651420	7850	7850	7850	7850	0
299	20240715	133300	56651420	7850	7850	7850	7850	0
300	20240715	133200	56651420	7850	7850	7850	7850	0
301	20240715	133100	56651420	7850	7850	7850	7850	0
302	20240715	133000	56651420	7850	7850	7850	7850	0
303	20240715	132900	56651420	7850	7850	7850	7850	0
304	20240715	132800	56651420	7850	7850	7850	7850	64
305	20240715	132700	56149020	7850	7850	7850	7850	0
306	20240715	132600	56149020	7850	7850	7850	7850	0
307	20240715	132500	56149020	7850	7850	7850	7850	0
308	20240715	132400	56149020	7850	7850	7850	7850	0
309	20240715	132300	56149020	7850	7850	7850	7850	67
310	20240715	132200	55623070	7850	7850	7850	7850	0
311	20240715	132100	55623070	7850	7850	7850	7850	0
312	20240715	132000	55623070	7850	7850	7850	7850	0
313	20240715	131900	55623070	7850	7850	7850	7850	0
314	20240715	131800	55623070	7850	7850	7850	7850	62
315	20240715	131700	55136370	7840	7840	7840	7840	0
316	20240715	131600	55136370	7840	7840	7840	7840	13
317	20240715	131500	55034450	7850	7850	7850	7850	0
318	20240715	131400	55034450	7850	7850	7850	7850	0
319	20240715	131300	55034450	7850	7850	7850	7850	0
320	20240715	131200	55034450	7850	7850	7850	7850	0
321	20240715	131100	55034450	7850	7850	7850	7850	0
322	20240715	131000	55034450	7850	7850	7850	7850	16
323	20240715	130900	54908850	7850	7850	7850	7850	50
324	20240715	130800	54516350	7840	7840	7840	7840	0
325	20240715	130700	54516350	7840	7840	7840	7840	0
326	20240715	130600	54516350	7840	7840	7840	7840	0
327	20240715	130500	54516350	7840	7840	7840	7840	0
328	20240715	130400	54516350	7840	7840	7840	7840	5
329	20240715	130300	54477150	7840	7840	7840	7840	0
330	20240715	130200	54477150	7840	7840	7840	7840	14
331	20240715	130100	54367390	7840	7840	7840	7840	0
332	20240715	130000	54367390	7840	7840	7840	7840	1
333	20240715	125900	54359550	7850	7850	7850	7850	538
334	20240715	125800	50136250	7860	7860	7860	7860	0
335	20240715	125700	50136250	7860	7860	7860	7860	0
336	20240715	125600	50136250	7860	7860	7860	7860	0
337	20240715	125500	50136250	7860	7860	7860	7860	0
338	20240715	125400	50136250	7860	7860	7860	7860	0
339	20240715	125300	50136250	7860	7860	7860	7860	10
340	20240715	125200	50057650	7860	7860	7860	7860	42
341	20240715	125100	49727530	7860	7860	7860	7860	0
342	20240715	125000	49727530	7860	7860	7860	7860	0
343	20240715	124900	49727530	7860	7860	7860	7860	1
344	20240715	124800	49719670	7880	7880	7880	7880	0
345	20240715	124700	49719670	7880	7880	7880	7880	0
346	20240715	124600	49719670	7880	7880	7880	7880	1
347	20240715	124500	49711790	7890	7890	7890	7890	0
348	20240715	124400	49711790	7890	7890	7890	7890	0
349	20240715	124300	49711790	7890	7890	7890	7890	0
350	20240715	124200	49711790	7890	7890	7890	7890	0
351	20240715	124100	49711790	7890	7890	7890	7890	0
352	20240715	124000	49711790	7890	7890	7890	7890	0
353	20240715	123900	49711790	7890	7890	7890	7890	0
354	20240715	123800	49711790	7890	7890	7890	7890	0
355	20240715	123700	49711790	7890	7890	7890	7890	0
356	20240715	123600	49711790	7890	7890	7890	7890	0
357	20240715	123500	49711790	7890	7890	7890	7890	0
358	20240715	123400	49711790	7890	7890	7890	7890	0
359	20240715	123300	49711790	7890	7890	7890	7890	0
360	20240715	123200	49711790	7890	7890	7890	7890	0
361	20240715	123100	49711790	7890	7890	7890	7890	0
362	20240715	123000	49711790	7890	7890	7890	7890	0
363	20240715	122900	49711790	7890	7890	7890	7890	1
364	20240715	122800	49703900	7890	7890	7890	7890	1
365	20240715	122700	49696010	7850	7850	7850	7850	0
366	20240715	122600	49696010	7850	7870	7870	7850	150
367	20240715	122500	48517440	7880	7880	7880	7880	0
368	20240715	122400	48517440	7880	7880	7880	7880	0
369	20240715	122300	48517440	7880	7880	7880	7880	0
370	20240715	122200	48517440	7880	7880	7880	7880	0
371	20240715	122100	48517440	7880	7880	7880	7880	0
372	20240715	122000	48517440	7880	7880	7880	7880	0
373	20240715	121900	48517440	7880	7880	7880	7880	0
374	20240715	121800	48517440	7880	7880	7880	7880	10
375	20240715	121700	48438640	7880	7880	7880	7880	1
376	20240715	121600	48430760	7880	7880	7880	7880	0
377	20240715	121500	48430760	7880	7880	7880	7880	51
378	20240715	121400	48028880	7880	7880	7880	7880	0
379	20240715	121300	48028880	7880	7880	7880	7880	0
380	20240715	121200	48028880	7880	7880	7880	7880	0
381	20240715	121100	48028880	7880	7870	7880	7870	36
382	20240715	121000	47745550	7870	7870	7870	7870	0
383	20240715	120900	47745550	7870	7870	7870	7870	2
384	20240715	120800	47729810	7870	7870	7870	7870	0
385	20240715	120700	47729810	7870	7870	7870	7870	0
386	20240715	120600	47729810	7870	7870	7870	7870	6
387	20240715	120500	47682590	7870	7870	7870	7870	3
388	20240715	120400	47658980	7880	7880	7880	7880	0
389	20240715	120300	47658980	7880	7880	7880	7880	0
390	20240715	120200	47658980	7880	7880	7880	7880	0
391	20240715	120100	47658980	7880	7880	7880	7880	0
392	20240715	120000	47658980	7880	7880	7880	7880	0
393	20240715	115900	47658980	7880	7880	7880	7880	0
394	20240715	115800	47658980	7880	7880	7880	7880	0
395	20240715	115700	47658980	7880	7880	7880	7880	0
396	20240715	115600	47658980	7880	7880	7880	7880	0
397	20240715	115500	47658980	7880	7880	7880	7880	0
398	20240715	115400	47658980	7880	7880	7880	7880	0
399	20240715	115300	47658980	7880	7880	7880	7880	0
400	20240715	115200	47658980	7880	7880	7880	7880	0
401	20240715	115100	47658980	7880	7880	7880	7880	0
402	20240715	115000	47658980	7880	7880	7880	7880	0
403	20240715	114900	47658980	7880	7880	7880	7880	0
404	20240715	114800	47658980	7880	7880	7880	7880	0
405	20240715	114700	47658980	7880	7880	7880	7880	0
406	20240715	114600	47658980	7880	7880	7880	7880	0
407	20240715	114500	47658980	7880	7880	7880	7880	0
408	20240715	114400	47658980	7880	7880	7880	7880	50
409	20240715	114300	47264980	7880	7880	7880	7880	0
410	20240715	114200	47264980	7880	7880	7880	7880	0
411	20240715	114100	47264980	7880	7880	7880	7880	0
412	20240715	114000	47264980	7880	7880	7880	7880	0
413	20240715	113900	47264980	7880	7880	7880	7880	0
414	20240715	113800	47264980	7880	7880	7880	7880	1
415	20240715	113700	47257100	7880	7880	7880	7880	2
416	20240715	113600	47241340	7880	7880	7880	7880	10
417	20240715	113500	47162540	7880	7880	7880	7880	0
418	20240715	113400	47162540	7880	7880	7880	7880	0
419	20240715	113300	47162540	7880	7880	7880	7880	0
420	20240715	113200	47162540	7880	7880	7880	7880	0
421	20240715	113100	47162540	7880	7880	7880	7880	0
422	20240715	113000	47162540	7880	7880	7880	7880	120
423	20240715	112900	46216940	7880	7880	7880	7880	272
424	20240715	112800	44073580	7880	7880	7880	7880	0
425	20240715	112700	44073580	7880	7880	7880	7880	85
426	20240715	112600	43403780	7880	7880	7880	7880	20
427	20240715	112500	43246180	7880	7880	7880	7880	0
428	20240715	112400	43246180	7880	7880	7880	7880	0
429	20240715	112300	43246180	7880	7880	7880	7880	0
430	20240715	112200	43246180	7880	7880	7880	7880	1
431	20240715	112100	43238300	7890	7890	7890	7890	0
432	20240715	112000	43238300	7890	7890	7890	7890	0
433	20240715	111900	43238300	7890	7890	7890	7890	1
434	20240715	111800	43230410	7890	7890	7890	7890	0
435	20240715	111700	43230410	7890	7890	7890	7890	0
436	20240715	111600	43230410	7890	7890	7890	7890	947
437	20240715	111500	35758580	7880	7880	7880	7880	13
438	20240715	111400	35656140	7890	7890	7890	7890	0
439	20240715	111300	35656140	7890	7890	7890	7890	1
440	20240715	111200	35648250	7880	7880	7880	7880	84
441	20240715	111100	34986330	7870	7870	7870	7870	0
442	20240715	111000	34986330	7870	7870	7870	7870	0
443	20240715	110900	34986330	7870	7870	7870	7870	29
444	20240715	110800	34758100	7880	7880	7880	7880	0
445	20240715	110700	34758100	7880	7880	7880	7880	0
446	20240715	110600	34758100	7880	7880	7880	7880	0
447	20240715	110500	34758100	7880	7880	7880	7880	0
448	20240715	110400	34758100	7880	7880	7880	7880	0
449	20240715	110300	34758100	7880	7880	7880	7880	0
450	20240715	110200	34758100	7880	7880	7880	7880	0
451	20240715	110100	34758100	7880	7880	7880	7880	0
452	20240715	110000	34758100	7880	7880	7880	7880	16
453	20240715	105900	34632020	7880	7880	7880	7880	2
454	20240715	105800	34616260	7880	7880	7880	7880	5
455	20240715	105700	34576860	7880	7880	7880	7880	1
456	20240715	105600	34568980	7840	7840	7840	7840	43
457	20240715	105500	34231860	7830	7830	7830	7830	0
458	20240715	105400	34231860	7830	7830	7830	7830	2
459	20240715	105300	34216200	7840	7840	7840	7840	1538
460	20240715	105200	22158280	7840	7840	7840	7840	0
461	20240715	105100	22158280	7840	7840	7840	7840	27
462	20240715	105000	21946600	7840	7840	7840	7840	0
463	20240715	104900	21946600	7840	7840	7840	7840	0
464	20240715	104800	21946600	7840	7840	7840	7840	0
465	20240715	104700	21946600	7840	7840	7840	7840	14
466	20240715	104600	21836840	7840	7840	7840	7840	0
467	20240715	104500	21836840	7840	7840	7840	7840	0
468	20240715	104400	21836840	7840	7840	7840	7840	0
469	20240715	104300	21836840	7840	7840	7840	7840	0
470	20240715	104200	21836840	7840	7840	7840	7840	0
471	20240715	104100	21836840	7840	7840	7840	7840	487
472	20240715	104000	18018760	7850	7850	7850	7850	0
473	20240715	103900	18018760	7850	7850	7850	7850	0
474	20240715	103800	18018760	7850	7850	7850	7850	18
475	20240715	103700	17877460	7850	7850	7850	7850	0
476	20240715	103600	17877460	7850	7850	7850	7850	3
477	20240715	103500	17853910	7850	7850	7850	7850	0
478	20240715	103400	17853910	7850	7850	7850	7850	1
479	20240715	103300	17846060	7890	7890	7890	7890	0
480	20240715	103200	17846060	7890	7890	7890	7890	2
481	20240715	103100	17830280	7890	7890	7890	7890	0
482	20240715	103000	17830280	7890	7890	7890	7890	0
483	20240715	102900	17830280	7890	7890	7890	7890	0
484	20240715	102800	17830280	7890	7890	7890	7890	0
485	20240715	102700	17830280	7890	7890	7890	7890	0
486	20240715	102600	17830280	7890	7890	7890	7890	0
487	20240715	102500	17830280	7890	7890	7890	7890	0
488	20240715	102400	17830280	7890	7890	7890	7890	0
489	20240715	102300	17830280	7890	7890	7890	7890	0
490	20240715	102200	17830280	7890	7890	7890	7890	12
491	20240715	102100	17735600	7890	7890	7890	7890	0
492	20240715	102000	17735600	7890	7890	7890	7890	0
493	20240715	101900	17735600	7890	7890	7890	7890	78
494	20240715	101800	17120180	7890	7890	7890	7890	0
495	20240715	101700	17120180	7890	7890	7890	7890	10
496	20240715	101600	17041280	7890	7890	7890	7890	0
497	20240715	101500	17041280	7890	7880	7890	7880	800
498	20240715	101400	10729390	7880	7880	7880	7880	200
499	20240715	101300	9153390	7880	7880	7880	7880	0
500	20240715	101200	9153390	7880	7880	7880	7880	0
501	20240715	101100	9153390	7880	7880	7880	7880	0
502	20240715	101000	9153390	7880	7880	7880	7880	0
503	20240715	100900	9153390	7880	7880	7880	7880	1
504	20240715	100800	9145510	7880	7880	7880	7880	0
505	20240715	100700	9145510	7880	7880	7880	7880	0
506	20240715	100600	9145510	7880	7880	7880	7880	0
507	20240715	100500	9145510	7880	7880	7880	7880	0
508	20240715	100400	9145510	7880	7880	7880	7880	0
509	20240715	100300	9145510	7880	7880	7880	7880	0
510	20240715	100200	9145510	7880	7880	7880	7880	2
511	20240715	100100	9129750	7880	7880	7880	7880	0
512	20240715	100000	9129750	7880	7880	7880	7880	0
513	20240715	095900	9129750	7880	7880	7880	7880	33
514	20240715	095800	8869710	7880	7880	7880	7880	0
515	20240715	095700	8869710	7880	7880	7880	7880	0
516	20240715	095600	8869710	7880	7880	7880	7880	3
517	20240715	095500	8846070	7880	7880	7880	7880	0
518	20240715	095400	8846070	7880	7880	7880	7880	0
519	20240715	095300	8846070	7880	7880	7880	7880	0
520	20240715	095200	8846070	7880	7880	7880	7880	0
521	20240715	095100	8846070	7880	7880	7880	7880	0
522	20240715	095000	8846070	7880	7880	7880	7880	1
523	20240715	094900	8838190	7890	7890	7890	7890	8
524	20240715	094800	8775070	7890	7890	7890	7890	0
525	20240715	094700	8775070	7890	7890	7890	7890	0
526	20240715	094600	8775070	7890	7890	7890	7890	0
527	20240715	094500	8775070	7890	7890	7890	7890	16
528	20240715	094400	8648830	7880	7880	7880	7880	70
529	20240715	094300	8097230	7840	7840	7840	7840	0
530	20240715	094200	8097230	7840	7840	7840	7840	0
531	20240715	094100	8097230	7840	7840	7840	7840	20
532	20240715	094000	7940430	7840	7840	7840	7840	0
533	20240715	093900	7940430	7840	7840	7840	7840	0
534	20240715	093800	7940430	7840	7840	7840	7840	0
535	20240715	093700	7940430	7840	7840	7840	7840	0
536	20240715	093600	7940430	7840	7840	7840	7840	0
537	20240715	093500	7940430	7840	7840	7840	7840	70
538	20240715	093400	7391630	7840	7840	7840	7840	100
539	20240715	093300	6607630	7840	7870	7870	7840	75
540	20240715	093200	6019540	7870	7890	7890	7870	5
541	20240715	093100	5980130	7890	7890	7890	7890	6
542	20240715	093000	5932790	7890	7890	7890	7890	0
543	20240715	092900	5932790	7890	7890	7890	7890	0
544	20240715	092800	5932790	7890	7890	7890	7890	10
545	20240715	092700	5853890	7890	7890	7890	7890	3
546	20240715	092600	5830220	7890	7840	7890	7840	314
547	20240715	092500	3367160	7890	7850	7890	7850	120
548	20240715	092400	2422290	7850	7850	7850	7850	0
549	20240715	092300	2422290	7850	7850	7850	7850	1
550	20240715	092200	2414440	7860	7860	7860	7860	0
551	20240715	092100	2414440	7860	7850	7860	7850	12
552	20240715	092000	2320150	7840	7840	7840	7840	10
553	20240715	091900	2241750	7810	7810	7810	7810	0
554	20240715	091800	2241750	7810	7810	7810	7810	0
555	20240715	091700	2241750	7810	7810	7810	7810	11
556	20240715	091600	2155840	7810	7810	7810	7810	1
557	20240715	091500	2148030	7810	7810	7810	7810	0
558	20240715	091400	2148030	7810	7810	7810	7810	0
559	20240715	091300	2148030	7810	7810	7810	7810	0
560	20240715	091200	2148030	7810	7810	7810	7810	10
561	20240715	091100	2069930	7840	7830	7840	7830	3
562	20240715	091000	2046420	7810	7810	7810	7810	0
563	20240715	090900	2046420	7810	7810	7810	7810	0
564	20240715	090800	2046420	7810	7810	7810	7810	153
565	20240715	090700	851490	7810	7810	7810	7810	69
566	20240715	090600	312600	7830	7830	7830	7830	10
567	20240715	090500	234300	7810	7810	7810	7810	1
568	20240715	090400	226490	7810	7810	7810	7810	12
569	20240715	090300	132770	7810	7810	7810	7810	0
570	20240715	090200	132770	7810	7810	7810	7810	0
571	20240715	090100	132770	7810	7810	7810	7810	2
572	20240715	090000	117150	7810	7810	7810	7810	15