KissMeData/000230/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183000	94631090	7960	7960	7960	7960	274
3	20240717	182900	94631090	7960	7960	7960	7960	0
4	20240717	182800	94631090	7960	7960	7960	7960	0
5	20240717	182700	94631090	7960	7960	7960	7960	0
6	20240717	182600	94631090	7960	7960	7960	7960	0
7	20240717	182500	94631090	7960	7960	7960	7960	0
8	20240717	182400	94631090	7960	7960	7960	7960	0
9	20240717	182300	94631090	7960	7960	7960	7960	0
10	20240717	182200	94631090	7960	7960	7960	7960	0
11	20240717	182100	94631090	7960	7960	7960	7960	0
12	20240717	182000	94631090	7960	7960	7960	7960	0
13	20240717	181900	94631090	7960	7960	7960	7960	0
14	20240717	181800	94631090	7960	7960	7960	7960	0
15	20240717	181700	94631090	7960	7960	7960	7960	0
16	20240717	181600	94631090	7960	7960	7960	7960	0
17	20240717	181500	94631090	7960	7960	7960	7960	0
18	20240717	181400	94631090	7960	7960	7960	7960	0
19	20240717	181300	94631090	7960	7960	7960	7960	0
20	20240717	181200	94631090	7960	7960	7960	7960	0
21	20240717	181100	94631090	7960	7960	7960	7960	0
22	20240717	181000	94631090	7960	7960	7960	7960	0
23	20240717	180900	94631090	7960	7960	7960	7960	0
24	20240717	180800	94631090	7960	7960	7960	7960	0
25	20240717	180700	94631090	7960	7960	7960	7960	0
26	20240717	180600	94631090	7960	7960	7960	7960	0
27	20240717	180500	94631090	7960	7960	7960	7960	0
28	20240717	180400	94631090	7960	7960	7960	7960	0
29	20240717	180300	94631090	7960	7960	7960	7960	0
30	20240717	180200	94631090	7960	7960	7960	7960	0
31	20240717	180100	94631090	7960	7960	7960	7960	0
32	20240717	180000	94631090	7960	7960	7960	7960	274
33	20240717	175900	94631090	7960	7960	7960	7960	0
34	20240717	175800	94631090	7960	7960	7960	7960	0
35	20240717	175700	94631090	7960	7960	7960	7960	0
36	20240717	175600	94631090	7960	7960	7960	7960	0
37	20240717	175500	94631090	7960	7960	7960	7960	0
38	20240717	175400	94631090	7960	7960	7960	7960	0
39	20240717	175300	94631090	7960	7960	7960	7960	0
40	20240717	175200	94631090	7960	7960	7960	7960	0
41	20240717	175100	94631090	7960	7960	7960	7960	0
42	20240717	175000	94631090	7960	7960	7960	7960	0
43	20240717	174900	94631090	7960	7960	7960	7960	0
44	20240717	174800	94631090	7960	7960	7960	7960	0
45	20240717	174700	94631090	7960	7960	7960	7960	0
46	20240717	174600	94631090	7960	7960	7960	7960	0
47	20240717	174500	94631090	7960	7960	7960	7960	0
48	20240717	174400	94631090	7960	7960	7960	7960	0
49	20240717	174300	94631090	7960	7960	7960	7960	0
50	20240717	174200	94631090	7960	7960	7960	7960	0
51	20240717	174100	94631090	7960	7960	7960	7960	0
52	20240717	174000	94631090	7960	7960	7960	7960	0
53	20240717	173900	94631090	7960	7960	7960	7960	0
54	20240717	173800	94631090	7960	7960	7960	7960	0
55	20240717	173700	94631090	7960	7960	7960	7960	0
56	20240717	173600	94631090	7960	7960	7960	7960	0
57	20240717	173500	94631090	7960	7960	7960	7960	0
58	20240717	173400	94631090	7960	7960	7960	7960	0
59	20240717	173300	94631090	7960	7960	7960	7960	0
60	20240717	173200	94631090	7960	7960	7960	7960	0
61	20240717	173100	94631090	7960	7960	7960	7960	0
62	20240717	173000	94631090	7960	7960	7960	7960	274
63	20240717	172900	94631090	7960	7960	7960	7960	0
64	20240717	172800	94631090	7960	7960	7960	7960	0
65	20240717	172700	94631090	7960	7960	7960	7960	0
66	20240717	172600	94631090	7960	7960	7960	7960	0
67	20240717	172500	94631090	7960	7960	7960	7960	0
68	20240717	172400	94631090	7960	7960	7960	7960	0
69	20240717	172300	94631090	7960	7960	7960	7960	0
70	20240717	172200	94631090	7960	7960	7960	7960	0
71	20240717	172100	94631090	7960	7960	7960	7960	0
72	20240717	172000	94631090	7960	7960	7960	7960	0
73	20240717	171900	94631090	7960	7960	7960	7960	0
74	20240717	171800	94631090	7960	7960	7960	7960	0
75	20240717	171700	94631090	7960	7960	7960	7960	0
76	20240717	171600	94631090	7960	7960	7960	7960	0
77	20240717	171500	94631090	7960	7960	7960	7960	0
78	20240717	171400	94631090	7960	7960	7960	7960	0
79	20240717	171300	94631090	7960	7960	7960	7960	0
80	20240717	171200	94631090	7960	7960	7960	7960	0
81	20240717	171100	94631090	7960	7960	7960	7960	0
82	20240717	171000	94631090	7960	7960	7960	7960	0
83	20240717	170900	94631090	7960	7960	7960	7960	0
84	20240717	170800	94631090	7960	7960	7960	7960	0
85	20240717	170700	94631090	7960	7960	7960	7960	0
86	20240717	170600	94631090	7960	7960	7960	7960	0
87	20240717	170500	94631090	7960	7960	7960	7960	0
88	20240717	170400	94631090	7960	7960	7960	7960	0
89	20240717	170300	94631090	7960	7960	7960	7960	0
90	20240717	170200	94631090	7960	7960	7960	7960	0
91	20240717	170100	94631090	7960	7960	7960	7960	0
92	20240717	170000	94631090	7960	7960	7960	7960	274
93	20240717	165900	94631090	7960	7960	7960	7960	0
94	20240717	165800	94631090	7960	7960	7960	7960	0
95	20240717	165700	94631090	7960	7960	7960	7960	0
96	20240717	165600	94631090	7960	7960	7960	7960	0
97	20240717	165500	94631090	7960	7960	7960	7960	0
98	20240717	165400	94631090	7960	7960	7960	7960	0
99	20240717	165300	94631090	7960	7960	7960	7960	0
100	20240717	165200	94631090	7960	7960	7960	7960	0
101	20240717	165100	94631090	7960	7960	7960	7960	0
102	20240717	165000	94631090	7960	7960	7960	7960	0
103	20240717	164900	94631090	7960	7960	7960	7960	0
104	20240717	164800	94631090	7960	7960	7960	7960	0
105	20240717	164700	94631090	7960	7960	7960	7960	0
106	20240717	164600	94631090	7960	7960	7960	7960	0
107	20240717	164500	94631090	7960	7960	7960	7960	0
108	20240717	164400	94631090	7960	7960	7960	7960	0
109	20240717	164300	94631090	7960	7960	7960	7960	0
110	20240717	164200	94631090	7960	7960	7960	7960	0
111	20240717	164100	94631090	7960	7960	7960	7960	0
112	20240717	164000	94631090	7960	7960	7960	7960	0
113	20240717	163900	94631090	7960	7960	7960	7960	0
114	20240717	163800	94631090	7960	7960	7960	7960	0
115	20240717	163700	94631090	7960	7960	7960	7960	0
116	20240717	163600	94631090	7960	7960	7960	7960	0
117	20240717	163500	94631090	7960	7960	7960	7960	0
118	20240717	163400	94631090	7960	7960	7960	7960	0
119	20240717	163300	94631090	7960	7960	7960	7960	0
120	20240717	163200	94631090	7960	7960	7960	7960	0
121	20240717	163100	94631090	7960	7960	7960	7960	0
122	20240717	163000	94631090	7960	7960	7960	7960	274
123	20240717	162900	94631090	7960	7960	7960	7960	0
124	20240717	162800	94631090	7960	7960	7960	7960	0
125	20240717	162700	94631090	7960	7960	7960	7960	0
126	20240717	162600	94631090	7960	7960	7960	7960	0
127	20240717	162500	94631090	7960	7960	7960	7960	0
128	20240717	162400	94631090	7960	7960	7960	7960	0
129	20240717	162300	94631090	7960	7960	7960	7960	0
130	20240717	162200	94631090	7960	7960	7960	7960	0
131	20240717	162100	94631090	7960	7960	7960	7960	0
132	20240717	162000	94631090	7960	7960	7960	7960	0
133	20240717	161900	94631090	7960	7960	7960	7960	0
134	20240717	161800	94631090	7960	7960	7960	7960	0
135	20240717	161700	94631090	7960	7960	7960	7960	0
136	20240717	161600	94631090	7960	7960	7960	7960	0
137	20240717	161500	94631090	7960	7960	7960	7960	0
138	20240717	161400	94631090	7960	7960	7960	7960	0
139	20240717	161300	94631090	7960	7960	7960	7960	0
140	20240717	161200	94631090	7960	7960	7960	7960	0
141	20240717	161100	94631090	7960	7960	7960	7960	0
142	20240717	161000	94631090	7960	7960	7960	7960	0
143	20240717	160900	94631090	7960	7960	7960	7960	0
144	20240717	160800	94631090	7960	7960	7960	7960	0
145	20240717	160700	94631090	7960	7960	7960	7960	0
146	20240717	160600	94631090	7960	7960	7960	7960	0
147	20240717	160500	94631090	7960	7960	7960	7960	0
148	20240717	160400	94631090	7960	7960	7960	7960	0
149	20240717	160300	94631090	7960	7960	7960	7960	0
150	20240717	160200	94631090	7960	7960	7960	7960	0
151	20240717	160100	94631090	7960	7960	7960	7960	0
152	20240717	160000	94631090	7960	7960	7960	7960	274
153	20240717	155900	94631090	7960	7960	7960	7960	0
154	20240717	155800	94631090	7960	7960	7960	7960	0
155	20240717	155700	94631090	7960	7960	7960	7960	0
156	20240717	155600	94631090	7960	7960	7960	7960	0
157	20240717	155500	94631090	7960	7960	7960	7960	0
158	20240717	155400	94631090	7960	7960	7960	7960	0
159	20240717	155300	94631090	7960	7960	7960	7960	0
160	20240717	155200	94631090	7960	7960	7960	7960	0
161	20240717	155100	94631090	7960	7960	7960	7960	0
162	20240717	155000	94631090	7960	7960	7960	7960	0
163	20240717	154900	94631090	7960	7960	7960	7960	0
164	20240717	154800	94631090	7960	7960	7960	7960	0
165	20240717	154700	94631090	7960	7960	7960	7960	0
166	20240717	154600	94631090	7960	7960	7960	7960	0
167	20240717	154500	94631090	7960	7960	7960	7960	0
168	20240717	154400	94631090	7960	7960	7960	7960	0
169	20240717	154300	94631090	7960	7960	7960	7960	0
170	20240717	154200	94631090	7960	7960	7960	7960	0
171	20240717	154100	94631090	7960	7960	7960	7960	0
172	20240717	154000	94631090	7960	7960	7960	7960	0
173	20240717	153900	94631090	7960	7960	7960	7960	0
174	20240717	153800	94631090	7960	7960	7960	7960	0
175	20240717	153700	94631090	7960	7960	7960	7960	0
176	20240717	153600	94631090	7960	7960	7960	7960	0
177	20240717	153500	94631090	7960	7960	7960	7960	0
178	20240717	153400	94631090	7960	7960	7960	7960	0
179	20240717	153300	94631090	7960	7960	7960	7960	0
180	20240717	153200	94631090	7960	7960	7960	7960	0
181	20240717	153100	94631090	7960	7960	7960	7960	0
182	20240717	153000	94631090	7960	7960	7960	7960	548
183	20240717	152900	92450050	7940	7940	7940	7940	0
184	20240717	152800	92450050	7940	7940	7940	7940	0
185	20240717	152700	92450050	7940	7940	7940	7940	0
186	20240717	152600	92450050	7940	7940	7940	7940	0
187	20240717	152500	92450050	7940	7940	7940	7940	0
188	20240717	152400	92450050	7940	7940	7940	7940	0
189	20240717	152300	92450050	7940	7940	7940	7940	0
190	20240717	152200	92450050	7940	7940	7940	7940	0
191	20240717	152100	92450050	7940	7940	7940	7940	0
192	20240717	152000	92450050	7940	7940	7940	7940	0
193	20240717	151900	92450050	7940	7940	7940	7940	252
194	20240717	151800	90449170	7940	7940	7940	7940	0
195	20240717	151700	90449170	7940	7940	7940	7940	25
196	20240717	151600	90250670	7940	7940	7940	7940	0
197	20240717	151500	90250670	7940	7940	7940	7940	43
198	20240717	151400	89909250	7940	7940	7940	7940	1
199	20240717	151300	89901310	7940	7960	7960	7940	13
200	20240717	151200	89798050	7960	7960	7960	7960	0
201	20240717	151100	89798050	7960	7960	7960	7960	3
202	20240717	151000	89774170	7960	7960	7960	7960	0
203	20240717	150900	89774170	7960	7960	7960	7960	15
204	20240717	150800	89654770	7960	7960	7960	7960	0
205	20240717	150700	89654770	7960	7960	7960	7960	11
206	20240717	150600	89567210	7960	7960	7960	7960	0
207	20240717	150500	89567210	7960	7960	7960	7960	0
208	20240717	150400	89567210	7960	7960	7960	7960	0
209	20240717	150300	89567210	7960	7960	7960	7960	0
210	20240717	150200	89567210	7960	7960	7960	7960	0
211	20240717	150100	89567210	7960	7960	7960	7960	0
212	20240717	150000	89567210	7960	7950	7960	7950	50
213	20240717	145900	89169290	7930	7930	7930	7930	0
214	20240717	145800	89169290	7930	7930	7930	7930	0
215	20240717	145700	89169290	7930	7930	7930	7930	0
216	20240717	145600	89169290	7930	7930	7930	7930	0
217	20240717	145500	89169290	7930	7930	7930	7930	0
218	20240717	145400	89169290	7930	7930	7930	7930	200
219	20240717	145300	87583290	7950	7950	7950	7950	0
220	20240717	145200	87583290	7950	7950	7950	7950	0
221	20240717	145100	87583290	7950	7950	7950	7950	0
222	20240717	145000	87583290	7950	7950	7950	7950	0
223	20240717	144900	87583290	7950	7950	7950	7950	0
224	20240717	144800	87583290	7950	7950	7950	7950	0
225	20240717	144700	87583290	7950	7950	7950	7950	0
226	20240717	144600	87583290	7950	7950	7950	7950	0
227	20240717	144500	87583290	7950	7950	7950	7950	1
228	20240717	144400	87575340	7930	7930	7930	7930	77
229	20240717	144300	86964730	7950	7950	7950	7950	56
230	20240717	144200	86519530	7950	7950	7950	7950	149
231	20240717	144100	85334980	7950	7950	7950	7950	399
232	20240717	144000	82162930	7950	7950	7950	7950	0
233	20240717	143900	82162930	7950	7950	7950	7950	25
234	20240717	143800	81964180	7950	7950	7950	7950	0
235	20240717	143700	81964180	7950	7950	7950	7950	37
236	20240717	143600	81670030	7970	7970	7970	7970	0
237	20240717	143500	81670030	7970	7970	7970	7970	4
238	20240717	143400	81638150	7970	7970	7970	7970	0
239	20240717	143300	81638150	7970	7970	7970	7970	1
240	20240717	143200	81630180	7950	7950	7950	7950	8
241	20240717	143100	81566580	7950	7950	7950	7950	0
242	20240717	143000	81566580	7950	7950	7950	7950	0
243	20240717	142900	81566580	7950	7950	7950	7950	0
244	20240717	142800	81566580	7950	7950	7950	7950	0
245	20240717	142700	81566580	7950	7950	7950	7950	48
246	20240717	142600	81184980	7960	7960	7960	7960	0
247	20240717	142500	81184980	7960	7960	7960	7960	1
248	20240717	142400	81177020	7960	7960	7960	7960	0
249	20240717	142300	81177020	7960	7960	7960	7960	0
250	20240717	142200	81177020	7960	7960	7960	7960	3
251	20240717	142100	81153140	7980	7980	7980	7980	0
252	20240717	142000	81153140	7980	7980	7980	7980	0
253	20240717	141900	81153140	7980	7980	7980	7980	0
254	20240717	141800	81153140	7980	7980	7980	7980	0
255	20240717	141700	81153140	7980	7980	7980	7980	0
256	20240717	141600	81153140	7980	7980	7980	7980	2
257	20240717	141500	81137180	7980	7980	7980	7980	0
258	20240717	141400	81137180	7980	7980	7980	7980	0
259	20240717	141300	81137180	7980	7980	7980	7980	0
260	20240717	141200	81137180	7980	7980	7980	7980	0
261	20240717	141100	81137180	7980	7980	7980	7980	0
262	20240717	141000	81137180	7980	7980	7980	7980	0
263	20240717	140900	81137180	7980	7980	7980	7980	0
264	20240717	140800	81137180	7980	7980	7980	7980	0
265	20240717	140700	81137180	7980	7980	7980	7980	0
266	20240717	140600	81137180	7980	7980	7980	7980	0
267	20240717	140500	81137180	7980	7980	7980	7980	7
268	20240717	140400	81081320	7950	7950	7950	7950	0
269	20240717	140300	81081320	7950	7950	7950	7950	0
270	20240717	140200	81081320	7950	7950	7950	7950	0
271	20240717	140100	81081320	7950	7950	7950	7950	0
272	20240717	140000	81081320	7950	7950	7950	7950	0
273	20240717	135900	81081320	7950	7950	7950	7950	0
274	20240717	135800	81081320	7950	7950	7950	7950	2
275	20240717	135700	81065420	7950	7950	7950	7950	0
276	20240717	135600	81065420	7950	7950	7950	7950	0
277	20240717	135500	81065420	7950	7950	7950	7950	0
278	20240717	135400	81065420	7950	7950	7950	7950	0
279	20240717	135300	81065420	7950	7950	7950	7950	339
280	20240717	135200	78370370	7910	7970	7970	7900	2000
281	20240717	135100	62517290	7970	8020	8020	7970	11
282	20240717	135000	62429570	8020	8020	8020	8020	12
283	20240717	134900	62333330	8000	8000	8000	8000	0
284	20240717	134800	62333330	8000	8000	8000	8000	0
285	20240717	134700	62333330	8000	8000	8000	8000	0
286	20240717	134600	62333330	8000	8000	8000	8000	0
287	20240717	134500	62333330	8000	8000	8000	8000	3
288	20240717	134400	62309330	8020	8020	8020	8020	0
289	20240717	134300	62309330	8020	8020	8020	8020	19
290	20240717	134200	62156950	8020	8020	8020	8020	0
291	20240717	134100	62156950	8020	8020	8020	8020	0
292	20240717	134000	62156950	8020	8020	8020	8020	0
293	20240717	133900	62156950	8020	8020	8020	8020	2
294	20240717	133800	62140910	8030	8030	8030	8030	0
295	20240717	133700	62140910	8030	8030	8030	8030	0
296	20240717	133600	62140910	8030	8030	8030	8030	10
297	20240717	133500	62060610	8040	8040	8040	8040	0
298	20240717	133400	62060610	8040	8040	8040	8040	100
299	20240717	133300	61256610	8040	8040	8040	8040	0
300	20240717	133200	61256610	8040	7950	8040	7950	62
301	20240717	133100	60759020	7950	7950	7950	7950	0
302	20240717	133000	60759020	7950	7950	7950	7950	259
303	20240717	132900	58699970	7990	7990	7990	7990	1
304	20240717	132800	58691980	8000	8000	8000	8000	0
305	20240717	132700	58691980	8000	8020	8020	8000	989
306	20240717	132600	50779170	8030	8030	8030	8030	0
307	20240717	132500	50779170	8030	8030	8030	8030	0
308	20240717	132400	50779170	8030	8030	8030	8030	0
309	20240717	132300	50779170	8030	8030	8030	8030	0
310	20240717	132200	50779170	8030	8030	8030	8030	0
311	20240717	132100	50779170	8030	8030	8030	8030	0
312	20240717	132000	50779170	8030	8030	8030	8030	1
313	20240717	131900	50771140	8030	8020	8030	8020	108
314	20240717	131800	49904910	8020	8010	8020	8010	101
315	20240717	131700	49095890	8010	8010	8010	8010	50
316	20240717	131600	48695390	8010	8010	8010	8010	0
317	20240717	131500	48695390	8010	8010	8010	8010	0
318	20240717	131400	48695390	8010	8010	8010	8010	0
319	20240717	131300	48695390	8010	8000	8010	8000	253
320	20240717	131200	46671360	8000	8000	8000	8000	0
321	20240717	131100	46671360	8000	8000	8000	8000	58
322	20240717	131000	46207360	8010	8010	8010	8010	1
323	20240717	130900	46199350	8010	8010	8010	8010	0
324	20240717	130800	46199350	8010	8010	8010	8010	3
325	20240717	130700	46175320	8020	8020	8020	8020	0
326	20240717	130600	46175320	8020	8020	8020	8020	0
327	20240717	130500	46175320	8020	8020	8020	8020	0
328	20240717	130400	46175320	8020	8020	8020	8020	0
329	20240717	130300	46175320	8020	8020	8020	8020	0
330	20240717	130200	46175320	8020	8020	8020	8020	1
331	20240717	130100	46167300	8020	8020	8020	8020	1
332	20240717	130000	46159280	8020	8020	8020	8020	0
333	20240717	125900	46159280	8020	8020	8020	8020	0
334	20240717	125800	46159280	8020	8020	8020	8020	0
335	20240717	125700	46159280	8020	8020	8020	8020	0
336	20240717	125600	46159280	8020	8020	8020	8020	0
337	20240717	125500	46159280	8020	8020	8020	8020	0
338	20240717	125400	46159280	8020	8020	8020	8020	0
339	20240717	125300	46159280	8020	8020	8020	8020	0
340	20240717	125200	46159280	8020	8020	8020	8020	15
341	20240717	125100	46038980	8020	8020	8020	8020	100
342	20240717	125000	45236980	8040	8040	8040	8040	0
343	20240717	124900	45236980	8040	8040	8040	8040	0
344	20240717	124800	45236980	8040	8040	8040	8040	0
345	20240717	124700	45236980	8040	8040	8040	8040	8
346	20240717	124600	45172660	8040	8040	8040	8040	50
347	20240717	124500	44770660	8040	8030	8040	8030	201
348	20240717	124400	43154720	8040	8040	8040	8040	2
349	20240717	124300	43138640	8040	8040	8040	8040	4
350	20240717	124200	43106480	8030	8000	8030	8000	534
351	20240717	124100	38830070	7990	7980	7990	7980	799
352	20240717	124000	32446110	7980	7980	7980	7980	0
353	20240717	123900	32446110	7980	7980	7980	7980	42
354	20240717	123800	32110950	7980	7980	7980	7980	0
355	20240717	123700	32110950	7980	7980	7980	7980	0
356	20240717	123600	32110950	7980	7980	7980	7980	0
357	20240717	123500	32110950	7980	7980	7980	7980	0
358	20240717	123400	32110950	7980	7980	7980	7980	0
359	20240717	123300	32110950	7980	7980	7980	7980	0
360	20240717	123200	32110950	7980	7980	7980	7980	0
361	20240717	123100	32110950	7980	7980	7980	7980	0
362	20240717	123000	32110950	7980	7980	7980	7980	0
363	20240717	122900	32110950	7980	7980	7980	7980	0
364	20240717	122800	32110950	7980	7980	7980	7980	0
365	20240717	122700	32110950	7980	7980	7980	7980	0
366	20240717	122600	32110950	7980	7980	7980	7980	1
367	20240717	122500	32102970	7950	7950	7950	7950	0
368	20240717	122400	32102970	7950	7950	7950	7950	0
369	20240717	122300	32102970	7950	7950	7950	7950	0
370	20240717	122200	32102970	7950	7950	7950	7950	0
371	20240717	122100	32102970	7950	7950	7950	7950	0
372	20240717	122000	32102970	7950	7950	7950	7950	0
373	20240717	121900	32102970	7950	7950	7950	7950	0
374	20240717	121800	32102970	7950	7950	7950	7950	0
375	20240717	121700	32102970	7950	7950	7950	7950	0
376	20240717	121600	32102970	7950	7950	7950	7950	0
377	20240717	121500	32102970	7950	7950	7950	7950	0
378	20240717	121400	32102970	7950	7950	7950	7950	40
379	20240717	121300	31784970	7950	7950	7950	7950	20
380	20240717	121200	31625970	7950	7950	7950	7950	0
381	20240717	121100	31625970	7950	7950	7950	7950	0
382	20240717	121000	31625970	7950	7950	7950	7950	0
383	20240717	120900	31625970	7950	7950	7950	7950	0
384	20240717	120800	31625970	7950	7950	7950	7950	300
385	20240717	120700	29240970	7940	7940	7940	7940	0
386	20240717	120600	29240970	7940	7940	7940	7940	0
387	20240717	120500	29240970	7940	7940	7940	7940	0
388	20240717	120400	29240970	7940	7940	7940	7940	0
389	20240717	120300	29240970	7940	7940	7940	7940	0
390	20240717	120200	29240970	7940	7940	7940	7940	0
391	20240717	120100	29240970	7940	7940	7940	7940	0
392	20240717	120000	29240970	7940	7940	7940	7940	0
393	20240717	115900	29240970	7940	7940	7940	7940	0
394	20240717	115800	29240970	7940	7940	7940	7940	50
395	20240717	115700	28843970	7990	7990	7990	7990	0
396	20240717	115600	28843970	7990	7990	7990	7990	0
397	20240717	115500	28843970	7990	7990	7990	7990	1
398	20240717	115400	28835980	7990	7990	7990	7990	0
399	20240717	115300	28835980	7990	7990	7990	7990	0
400	20240717	115200	28835980	7990	7990	7990	7990	0
401	20240717	115100	28835980	7990	7990	7990	7990	0
402	20240717	115000	28835980	7990	7990	7990	7990	50
403	20240717	114900	28436480	7990	7990	7990	7990	0
404	20240717	114800	28436480	7990	7990	7990	7990	0
405	20240717	114700	28436480	7990	7990	7990	7990	40
406	20240717	114600	28116880	7990	7990	7990	7990	0
407	20240717	114500	28116880	7990	7990	7990	7990	0
408	20240717	114400	28116880	7990	7990	7990	7990	0
409	20240717	114300	28116880	7990	7990	7990	7990	0
410	20240717	114200	28116880	7990	7990	7990	7990	0
411	20240717	114100	28116880	7990	7990	7990	7990	0
412	20240717	114000	28116880	7990	7990	7990	7990	30
413	20240717	113900	27877180	7990	7990	7990	7990	0
414	20240717	113800	27877180	7990	7990	7990	7990	0
415	20240717	113700	27877180	7990	7990	7990	7990	0
416	20240717	113600	27877180	7990	7990	7990	7990	0
417	20240717	113500	27877180	7990	7990	7990	7990	0
418	20240717	113400	27877180	7990	7990	7990	7990	0
419	20240717	113300	27877180	7990	7990	7990	7990	0
420	20240717	113200	27877180	7990	7980	7990	7980	106
421	20240717	113100	27030500	7990	7990	7990	7990	0
422	20240717	113000	27030500	7990	7990	7990	7990	0
423	20240717	112900	27030500	7990	7990	7990	7990	0
424	20240717	112800	27030500	7990	7990	7990	7990	0
425	20240717	112700	27030500	7990	7990	7990	7990	0
426	20240717	112600	27030500	7990	7990	7990	7990	30
427	20240717	112500	26790800	7990	7990	7990	7990	2
428	20240717	112400	26774820	7990	7990	7990	7990	3
429	20240717	112300	26750850	7990	7990	7990	7990	0
430	20240717	112200	26750850	7990	7990	7990	7990	5
431	20240717	112100	26710900	7990	7990	7990	7990	0
432	20240717	112000	26710900	7990	7990	7990	7990	2
433	20240717	111900	26694920	7990	7990	7990	7990	10
434	20240717	111800	26615020	7990	7990	7990	7990	0
435	20240717	111700	26615020	7990	7990	7990	7990	0
436	20240717	111600	26615020	7990	7990	7990	7990	0
437	20240717	111500	26615020	7990	7990	7990	7990	1
438	20240717	111400	26607030	7930	7930	7930	7930	0
439	20240717	111300	26607030	7930	7930	7930	7930	0
440	20240717	111200	26607030	7930	7960	7960	7930	75
441	20240717	111100	26011510	7980	7980	7980	7980	0
442	20240717	111000	26011510	7980	7980	7980	7980	0
443	20240717	110900	26011510	7980	7980	7980	7980	0
444	20240717	110800	26011510	7980	7980	7980	7980	31
445	20240717	110700	25764130	7960	7960	7960	7960	0
446	20240717	110600	25764130	7960	7960	7960	7960	70
447	20240717	110500	25206930	7950	7950	7950	7950	0
448	20240717	110400	25206930	7950	7950	7950	7950	0
449	20240717	110300	25206930	7950	7950	7950	7950	5
450	20240717	110200	25167180	7950	7950	7950	7950	0
451	20240717	110100	25167180	7950	7950	7950	7950	0
452	20240717	110000	25167180	7950	7950	7950	7950	0
453	20240717	105900	25167180	7950	7950	7950	7950	1
454	20240717	105800	25159230	7950	7950	7950	7950	150
455	20240717	105700	23966730	7950	7950	7950	7950	0
456	20240717	105600	23966730	7950	7950	7950	7950	0
457	20240717	105500	23966730	7950	7950	7950	7950	0
458	20240717	105400	23966730	7950	7950	7950	7950	0
459	20240717	105300	23966730	7950	7950	7950	7950	0
460	20240717	105200	23966730	7950	7950	7950	7950	0
461	20240717	105100	23966730	7950	7950	7950	7950	0
462	20240717	105000	23966730	7950	7950	7950	7950	1
463	20240717	104900	23958780	7950	7950	7950	7950	5
464	20240717	104800	23919030	7920	7920	7920	7920	0
465	20240717	104700	23919030	7920	7920	7920	7920	0
466	20240717	104600	23919030	7920	7920	7920	7920	0
467	20240717	104500	23919030	7920	7920	7920	7920	0
468	20240717	104400	23919030	7920	7920	7920	7920	0
469	20240717	104300	23919030	7920	7920	7920	7920	0
470	20240717	104200	23919030	7920	7920	7920	7920	15
471	20240717	104100	23800230	7920	7920	7920	7920	0
472	20240717	104000	23800230	7920	7920	7920	7920	0
473	20240717	103900	23800230	7920	7920	7920	7920	0
474	20240717	103800	23800230	7920	7920	7920	7920	0
475	20240717	103700	23800230	7920	7920	7920	7920	0
476	20240717	103600	23800230	7920	7920	7920	7920	0
477	20240717	103500	23800230	7920	7920	7920	7920	0
478	20240717	103400	23800230	7920	7920	7920	7920	0
479	20240717	103300	23800230	7920	7920	7920	7920	100
480	20240717	103200	23008230	7920	7920	7920	7920	0
481	20240717	103100	23008230	7920	7920	7920	7920	0
482	20240717	103000	23008230	7920	7920	7920	7920	0
483	20240717	102900	23008230	7920	7920	7920	7920	0
484	20240717	102800	23008230	7920	7920	7920	7920	0
485	20240717	102700	23008230	7920	7920	7920	7920	0
486	20240717	102600	23008230	7920	7920	7920	7920	0
487	20240717	102500	23008230	7920	7920	7920	7920	1
488	20240717	102400	23000310	7990	7990	7990	7990	0
489	20240717	102300	23000310	7990	7990	7990	7990	2
490	20240717	102200	22984330	8000	8000	8000	8000	100
491	20240717	102100	22184330	8000	8000	8000	8000	18
492	20240717	102000	22040330	7980	7980	7980	7980	0
493	20240717	101900	22040330	7980	7980	7980	7980	5
494	20240717	101800	22000430	8000	8000	8000	8000	0
495	20240717	101700	22000430	8000	8000	8000	8000	100
496	20240717	101600	21200430	8000	8000	8000	8000	1
497	20240717	101500	21192430	8000	7950	8000	7950	394
498	20240717	101400	18046830	7910	7910	7910	7910	0
499	20240717	101300	18046830	7910	7910	7910	7910	0
500	20240717	101200	18046830	7910	7910	7910	7910	0
501	20240717	101100	18046830	7910	7910	7910	7910	0
502	20240717	101000	18046830	7910	7910	7910	7910	0
503	20240717	100900	18046830	7910	7910	7910	7910	0
504	20240717	100800	18046830	7910	7910	7910	7910	1
505	20240717	100700	18038920	7910	7910	7910	7910	0
506	20240717	100600	18038920	7910	7910	7910	7910	0
507	20240717	100500	18038920	7910	7910	7910	7910	0
508	20240717	100400	18038920	7910	7910	7910	7910	0
509	20240717	100300	18038920	7910	7910	7910	7910	0
510	20240717	100200	18038920	7910	7910	7910	7910	4
511	20240717	100100	18007280	7910	7910	7910	7910	0
512	20240717	100000	18007280	7910	7910	7910	7910	0
513	20240717	095900	18007280	7910	7910	7910	7910	0
514	20240717	095800	18007280	7910	7910	7910	7910	0
515	20240717	095700	18007280	7910	7910	7910	7910	0
516	20240717	095600	18007280	7910	7910	7910	7910	2
517	20240717	095500	17991460	7920	7920	7920	7920	0
518	20240717	095400	17991460	7920	7920	7920	7920	2
519	20240717	095300	17975620	7910	7910	7910	7910	0
520	20240717	095200	17975620	7910	7910	7910	7910	0
521	20240717	095100	17975620	7910	7910	7910	7910	0
522	20240717	095000	17975620	7910	7960	7970	7910	499
523	20240717	094900	14022580	7960	7960	7960	7960	0
524	20240717	094800	14022580	7960	7960	7960	7960	0
525	20240717	094700	14022580	7960	7960	7960	7960	250
526	20240717	094600	12032580	7960	7960	7960	7960	0
527	20240717	094500	12032580	7960	7960	7960	7960	50
528	20240717	094400	11634580	7960	7960	7960	7960	0
529	20240717	094300	11634580	7960	7960	7960	7960	0
530	20240717	094200	11634580	7960	7960	7960	7960	0
531	20240717	094100	11634580	7960	7960	7960	7960	0
532	20240717	094000	11634580	7960	7960	7960	7960	10
533	20240717	093900	11554980	7960	7960	7960	7960	0
534	20240717	093800	11554980	7960	7960	7960	7960	1
535	20240717	093700	11547020	7960	7960	7960	7960	2
536	20240717	093600	11531100	7960	7960	7960	7960	605
537	20240717	093500	6715300	7960	7960	7960	7960	0
538	20240717	093400	6715300	7960	7960	7960	7960	0
539	20240717	093300	6715300	7960	7960	7960	7960	0
540	20240717	093200	6715300	7960	7960	7960	7960	1
541	20240717	093100	6707340	7960	7960	7960	7960	0
542	20240717	093000	6707340	7960	7960	7960	7960	12
543	20240717	092900	6611820	7960	7960	7960	7960	121
544	20240717	092800	5648660	7960	7960	7960	7960	1
545	20240717	092700	5640700	7960	7960	7960	7960	0
546	20240717	092600	5640700	7960	7960	7960	7960	101
547	20240717	092500	4836740	7960	7950	7960	7950	118
548	20240717	092400	3897590	7960	7960	7960	7960	0
549	20240717	092300	3897590	7960	7950	7960	7950	120
550	20240717	092200	2943390	7900	7900	7900	7900	0
551	20240717	092100	2943390	7900	7900	7900	7900	11
552	20240717	092000	2856490	7900	7900	7900	7900	50
553	20240717	091900	2461490	7850	7850	7850	7850	0
554	20240717	091800	2461490	7850	7850	7850	7850	0
555	20240717	091700	2461490	7850	7850	7850	7850	0
556	20240717	091600	2461490	7850	7850	7850	7850	0
557	20240717	091500	2461490	7850	7850	7850	7850	0
558	20240717	091400	2461490	7850	7850	7850	7850	46
559	20240717	091300	2100390	7850	7850	7850	7850	0
560	20240717	091200	2100390	7850	7850	7850	7850	0
561	20240717	091100	2100390	7850	7850	7850	7850	10
562	20240717	091000	2021890	7900	7900	7900	7900	29
563	20240717	090900	1792790	7900	7900	7900	7900	0
564	20240717	090800	1792790	7900	7900	7900	7900	10
565	20240717	090700	1713790	7900	7900	7900	7900	79
566	20240717	090600	1089690	7850	7850	7850	7850	0
567	20240717	090500	1089690	7850	7850	7850	7850	2
568	20240717	090400	1073990	7850	7850	7850	7850	0
569	20240717	090300	1073990	7850	7850	7850	7840	8
570	20240717	090200	1011200	7900	7900	7900	7900	0
571	20240717	090100	1011200	7900	7900	7900	7900	0
572	20240717	090000	1011200	7900	7900	7900	7900	128