KissMeData/000230/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183000	208630960	7960	7960	7960	7960	206
3	20240724	182900	208630960	7960	7960	7960	7960	0
4	20240724	182800	208630960	7960	7960	7960	7960	0
5	20240724	182700	208630960	7960	7960	7960	7960	0
6	20240724	182600	208630960	7960	7960	7960	7960	0
7	20240724	182500	208630960	7960	7960	7960	7960	0
8	20240724	182400	208630960	7960	7960	7960	7960	0
9	20240724	182300	208630960	7960	7960	7960	7960	0
10	20240724	182200	208630960	7960	7960	7960	7960	0
11	20240724	182100	208630960	7960	7960	7960	7960	0
12	20240724	182000	208630960	7960	7960	7960	7960	0
13	20240724	181900	208630960	7960	7960	7960	7960	0
14	20240724	181800	208630960	7960	7960	7960	7960	0
15	20240724	181700	208630960	7960	7960	7960	7960	0
16	20240724	181600	208630960	7960	7960	7960	7960	0
17	20240724	181500	208630960	7960	7960	7960	7960	0
18	20240724	181400	208630960	7960	7960	7960	7960	0
19	20240724	181300	208630960	7960	7960	7960	7960	0
20	20240724	181200	208630960	7960	7960	7960	7960	0
21	20240724	181100	208630960	7960	7960	7960	7960	0
22	20240724	181000	208630960	7960	7960	7960	7960	0
23	20240724	180900	208630960	7960	7960	7960	7960	0
24	20240724	180800	208630960	7960	7960	7960	7960	0
25	20240724	180700	208630960	7960	7960	7960	7960	0
26	20240724	180600	208630960	7960	7960	7960	7960	0
27	20240724	180500	208630960	7960	7960	7960	7960	0
28	20240724	180400	208630960	7960	7960	7960	7960	0
29	20240724	180300	208630960	7960	7960	7960	7960	0
30	20240724	180200	208630960	7960	7960	7960	7960	0
31	20240724	180100	208630960	7960	7960	7960	7960	0
32	20240724	180000	208630960	7960	7960	7960	7960	206
33	20240724	175900	208630960	7960	7960	7960	7960	0
34	20240724	175800	208630960	7960	7960	7960	7960	0
35	20240724	175700	208630960	7960	7960	7960	7960	0
36	20240724	175600	208630960	7960	7960	7960	7960	0
37	20240724	175500	208630960	7960	7960	7960	7960	0
38	20240724	175400	208630960	7960	7960	7960	7960	0
39	20240724	175300	208630960	7960	7960	7960	7960	0
40	20240724	175200	208630960	7960	7960	7960	7960	0
41	20240724	175100	208630960	7960	7960	7960	7960	0
42	20240724	175000	208630960	7960	7960	7960	7960	0
43	20240724	174900	208630960	7960	7960	7960	7960	0
44	20240724	174800	208630960	7960	7960	7960	7960	0
45	20240724	174700	208630960	7960	7960	7960	7960	0
46	20240724	174600	208630960	7960	7960	7960	7960	0
47	20240724	174500	208630960	7960	7960	7960	7960	0
48	20240724	174400	208630960	7960	7960	7960	7960	0
49	20240724	174300	208630960	7960	7960	7960	7960	0
50	20240724	174200	208630960	7960	7960	7960	7960	0
51	20240724	174100	208630960	7960	7960	7960	7960	0
52	20240724	174000	208630960	7960	7960	7960	7960	0
53	20240724	173900	208630960	7960	7960	7960	7960	0
54	20240724	173800	208630960	7960	7960	7960	7960	0
55	20240724	173700	208630960	7960	7960	7960	7960	0
56	20240724	173600	208630960	7960	7960	7960	7960	0
57	20240724	173500	208630960	7960	7960	7960	7960	0
58	20240724	173400	208630960	7960	7960	7960	7960	0
59	20240724	173300	208630960	7960	7960	7960	7960	0
60	20240724	173200	208630960	7960	7960	7960	7960	0
61	20240724	173100	208630960	7960	7960	7960	7960	0
62	20240724	173000	208630960	7960	7960	7960	7960	206
63	20240724	172900	208630960	7960	7960	7960	7960	0
64	20240724	172800	208630960	7960	7960	7960	7960	0
65	20240724	172700	208630960	7960	7960	7960	7960	0
66	20240724	172600	208630960	7960	7960	7960	7960	0
67	20240724	172500	208630960	7960	7960	7960	7960	0
68	20240724	172400	208630960	7960	7960	7960	7960	0
69	20240724	172300	208630960	7960	7960	7960	7960	0
70	20240724	172200	208630960	7960	7960	7960	7960	0
71	20240724	172100	208630960	7960	7960	7960	7960	0
72	20240724	172000	208630960	7960	7960	7960	7960	0
73	20240724	171900	208630960	7960	7960	7960	7960	0
74	20240724	171800	208630960	7960	7960	7960	7960	0
75	20240724	171700	208630960	7960	7960	7960	7960	0
76	20240724	171600	208630960	7960	7960	7960	7960	0
77	20240724	171500	208630960	7960	7960	7960	7960	0
78	20240724	171400	208630960	7960	7960	7960	7960	0
79	20240724	171300	208630960	7960	7960	7960	7960	0
80	20240724	171200	208630960	7960	7960	7960	7960	0
81	20240724	171100	208630960	7960	7960	7960	7960	0
82	20240724	171000	208630960	7960	7960	7960	7960	0
83	20240724	170900	208630960	7960	7960	7960	7960	0
84	20240724	170800	208630960	7960	7960	7960	7960	0
85	20240724	170700	208630960	7960	7960	7960	7960	0
86	20240724	170600	208630960	7960	7960	7960	7960	0
87	20240724	170500	208630960	7960	7960	7960	7960	0
88	20240724	170400	208630960	7960	7960	7960	7960	0
89	20240724	170300	208630960	7960	7960	7960	7960	0
90	20240724	170200	208630960	7960	7960	7960	7960	0
91	20240724	170100	208630960	7960	7960	7960	7960	0
92	20240724	170000	208630960	7960	7960	7960	7960	206
93	20240724	165900	208630960	7960	7960	7960	7960	0
94	20240724	165800	208630960	7960	7960	7960	7960	0
95	20240724	165700	208630960	7960	7960	7960	7960	0
96	20240724	165600	208630960	7960	7960	7960	7960	0
97	20240724	165500	208630960	7960	7960	7960	7960	0
98	20240724	165400	208630960	7960	7960	7960	7960	0
99	20240724	165300	208630960	7960	7960	7960	7960	0
100	20240724	165200	208630960	7960	7960	7960	7960	0
101	20240724	165100	208630960	7960	7960	7960	7960	0
102	20240724	165000	208630960	7960	7960	7960	7960	0
103	20240724	164900	208630960	7960	7960	7960	7960	0
104	20240724	164800	208630960	7960	7960	7960	7960	0
105	20240724	164700	208630960	7960	7960	7960	7960	0
106	20240724	164600	208630960	7960	7960	7960	7960	0
107	20240724	164500	208630960	7960	7960	7960	7960	0
108	20240724	164400	208630960	7960	7960	7960	7960	0
109	20240724	164300	208630960	7960	7960	7960	7960	0
110	20240724	164200	208630960	7960	7960	7960	7960	0
111	20240724	164100	208630960	7960	7960	7960	7960	0
112	20240724	164000	208630960	7960	7960	7960	7960	0
113	20240724	163900	208630960	7960	7960	7960	7960	0
114	20240724	163800	208630960	7960	7960	7960	7960	0
115	20240724	163700	208630960	7960	7960	7960	7960	0
116	20240724	163600	208630960	7960	7960	7960	7960	0
117	20240724	163500	208630960	7960	7960	7960	7960	0
118	20240724	163400	208630960	7960	7960	7960	7960	0
119	20240724	163300	208630960	7960	7960	7960	7960	0
120	20240724	163200	208630960	7960	7960	7960	7960	0
121	20240724	163100	208630960	7960	7960	7960	7960	0
122	20240724	163000	208630960	7960	7960	7960	7960	206
123	20240724	162900	208630960	7960	7960	7960	7960	0
124	20240724	162800	208630960	7960	7960	7960	7960	0
125	20240724	162700	208630960	7960	7960	7960	7960	0
126	20240724	162600	208630960	7960	7960	7960	7960	0
127	20240724	162500	208630960	7960	7960	7960	7960	0
128	20240724	162400	208630960	7960	7960	7960	7960	0
129	20240724	162300	208630960	7960	7960	7960	7960	0
130	20240724	162200	208630960	7960	7960	7960	7960	0
131	20240724	162100	208630960	7960	7960	7960	7960	0
132	20240724	162000	208630960	7960	7960	7960	7960	0
133	20240724	161900	208630960	7960	7960	7960	7960	0
134	20240724	161800	208630960	7960	7960	7960	7960	0
135	20240724	161700	208630960	7960	7960	7960	7960	0
136	20240724	161600	208630960	7960	7960	7960	7960	0
137	20240724	161500	208630960	7960	7960	7960	7960	0
138	20240724	161400	208630960	7960	7960	7960	7960	0
139	20240724	161300	208630960	7960	7960	7960	7960	0
140	20240724	161200	208630960	7960	7960	7960	7960	0
141	20240724	161100	208630960	7960	7960	7960	7960	0
142	20240724	161000	208630960	7960	7960	7960	7960	0
143	20240724	160900	208630960	7960	7960	7960	7960	0
144	20240724	160800	208630960	7960	7960	7960	7960	0
145	20240724	160700	208630960	7960	7960	7960	7960	0
146	20240724	160600	208630960	7960	7960	7960	7960	0
147	20240724	160500	208630960	7960	7960	7960	7960	0
148	20240724	160400	208630960	7960	7960	7960	7960	0
149	20240724	160300	208630960	7960	7960	7960	7960	0
150	20240724	160200	208630960	7960	7960	7960	7960	0
151	20240724	160100	208630960	7960	7960	7960	7960	0
152	20240724	160000	208630960	7960	7960	7960	7960	206
153	20240724	155900	208630960	7960	7960	7960	7960	0
154	20240724	155800	208630960	7960	7960	7960	7960	0
155	20240724	155700	208630960	7960	7960	7960	7960	0
156	20240724	155600	208630960	7960	7960	7960	7960	0
157	20240724	155500	208630960	7960	7960	7960	7960	0
158	20240724	155400	208630960	7960	7960	7960	7960	0
159	20240724	155300	208630960	7960	7960	7960	7960	0
160	20240724	155200	208630960	7960	7960	7960	7960	0
161	20240724	155100	208630960	7960	7960	7960	7960	0
162	20240724	155000	208630960	7960	7960	7960	7960	0
163	20240724	154900	208630960	7960	7960	7960	7960	0
164	20240724	154800	208630960	7960	7960	7960	7960	0
165	20240724	154700	208630960	7960	7960	7960	7960	0
166	20240724	154600	208630960	7960	7960	7960	7960	0
167	20240724	154500	208630960	7960	7960	7960	7960	0
168	20240724	154400	208630960	7960	7960	7960	7960	0
169	20240724	154300	208630960	7960	7960	7960	7960	0
170	20240724	154200	208630960	7960	7960	7960	7960	0
171	20240724	154100	208630960	7960	7960	7960	7960	0
172	20240724	154000	208630960	7960	7960	7960	7960	0
173	20240724	153900	208630960	7960	7960	7960	7960	0
174	20240724	153800	208630960	7960	7960	7960	7960	0
175	20240724	153700	208630960	7960	7960	7960	7960	0
176	20240724	153600	208630960	7960	7960	7960	7960	0
177	20240724	153500	208630960	7960	7960	7960	7960	0
178	20240724	153400	208630960	7960	7960	7960	7960	0
179	20240724	153300	208630960	7960	7960	7960	7960	0
180	20240724	153200	208630960	7960	7960	7960	7960	0
181	20240724	153100	208630960	7960	7960	7960	7960	0
182	20240724	153000	208630960	7960	7960	7960	7960	412
183	20240724	152900	206991200	7950	7950	7950	7950	0
184	20240724	152800	206991200	7950	7950	7950	7950	0
185	20240724	152700	206991200	7950	7950	7950	7950	0
186	20240724	152600	206991200	7950	7950	7950	7950	0
187	20240724	152500	206991200	7950	7950	7950	7950	0
188	20240724	152400	206991200	7950	7950	7950	7950	0
189	20240724	152300	206991200	7950	7950	7950	7950	0
190	20240724	152200	206991200	7950	7950	7950	7950	0
191	20240724	152100	206991200	7950	7950	7950	7950	0
192	20240724	152000	206991200	7950	7950	7950	7950	0
193	20240724	151900	206991200	7950	7950	7950	7950	1
194	20240724	151800	206983250	7950	7950	7960	7950	32
195	20240724	151700	206728750	7960	7960	7960	7960	40
196	20240724	151600	206410350	7950	7950	7950	7950	0
197	20240724	151500	206410350	7950	7950	7950	7950	0
198	20240724	151400	206410350	7950	7950	7950	7950	0
199	20240724	151300	206410350	7950	7950	7950	7950	0
200	20240724	151200	206410350	7950	7950	7950	7950	0
201	20240724	151100	206410350	7950	7950	7950	7950	230
202	20240724	151000	204581850	7950	7950	7950	7950	0
203	20240724	150900	204581850	7950	7950	7950	7950	2
204	20240724	150800	204565950	7960	7960	7960	7960	0
205	20240724	150700	204565950	7960	7950	7960	7950	39
206	20240724	150600	204255810	7960	7960	7960	7960	15
207	20240724	150500	204136410	7960	7970	7970	7960	31
208	20240724	150400	203889640	7970	7970	7970	7970	0
209	20240724	150300	203889640	7970	7970	7970	7970	1
210	20240724	150200	203881670	7970	7970	7970	7970	50
211	20240724	150100	203483170	7970	7970	7970	7970	57
212	20240724	150000	203028880	7980	7980	7980	7980	5
213	20240724	145900	202988980	7990	7990	7990	7990	0
214	20240724	145800	202988980	7990	7990	7990	7990	5
215	20240724	145700	202949030	7990	7990	7990	7990	4
216	20240724	145600	202917070	7990	8000	8000	7990	121
217	20240724	145500	201950080	8000	8000	8000	8000	0
218	20240724	145400	201950080	8000	8000	8000	8000	6
219	20240724	145300	201902080	7980	7980	7980	7980	0
220	20240724	145200	201902080	7980	7980	7980	7980	120
221	20240724	145100	200944480	8000	8000	8000	8000	1
222	20240724	145000	200936480	8000	8000	8000	8000	0
223	20240724	144900	200936480	8000	8000	8000	8000	0
224	20240724	144800	200936480	8000	8000	8000	8000	0
225	20240724	144700	200936480	8000	8000	8000	8000	0
226	20240724	144600	200936480	8000	8000	8000	8000	16
227	20240724	144500	200808480	8000	8000	8000	8000	0
228	20240724	144400	200808480	8000	8000	8000	8000	0
229	20240724	144300	200808480	8000	8000	8000	8000	0
230	20240724	144200	200808480	8000	8000	8000	8000	0
231	20240724	144100	200808480	8000	8000	8000	8000	0
232	20240724	144000	200808480	8000	8000	8000	8000	0
233	20240724	143900	200808480	8000	8000	8000	8000	0
234	20240724	143800	200808480	8000	8000	8000	8000	0
235	20240724	143700	200808480	8000	8000	8000	8000	0
236	20240724	143600	200808480	8000	8000	8000	8000	0
237	20240724	143500	200808480	8000	8000	8000	8000	5
238	20240724	143400	200768480	8000	8000	8010	8000	204
239	20240724	143300	199136440	8000	8000	8000	8000	15
240	20240724	143200	199016440	8000	8000	8000	8000	0
241	20240724	143100	199016440	8000	7990	8000	7990	3
242	20240724	143000	198992450	7960	7960	7960	7960	0
243	20240724	142900	198992450	7960	7960	7960	7960	0
244	20240724	142800	198992450	7960	7960	7960	7960	0
245	20240724	142700	198992450	7960	7960	7960	7960	0
246	20240724	142600	198992450	7960	7960	7960	7960	7
247	20240724	142500	198936730	8000	8000	8000	8000	6
248	20240724	142400	198888730	8000	8000	8000	8000	0
249	20240724	142300	198888730	8000	8000	8000	8000	0
250	20240724	142200	198888730	8000	8000	8000	8000	0
251	20240724	142100	198888730	8000	8000	8000	8000	209
252	20240724	142000	197216730	8020	8010	8020	8010	252
253	20240724	141900	195198200	8000	8000	8000	8000	47
254	20240724	141800	194822200	8000	7990	8000	7990	10
255	20240724	141700	194742250	7960	7960	7990	7960	699
256	20240724	141600	189175970	7960	7960	7960	7960	0
257	20240724	141500	189175970	7960	7950	7960	7950	1340
258	20240724	141400	178515230	7940	7940	7940	7940	29
259	20240724	141300	178284970	7950	7950	7950	7950	0
260	20240724	141200	178284970	7950	7950	7950	7950	0
261	20240724	141100	178284970	7950	7950	7950	7950	0
262	20240724	141000	178284970	7950	7950	7950	7950	0
263	20240724	140900	178284970	7950	7950	7950	7950	0
264	20240724	140800	178284970	7950	7950	7950	7950	0
265	20240724	140700	178284970	7950	7950	7950	7950	1
266	20240724	140600	178277020	7950	7950	7950	7950	15
267	20240724	140500	178157770	7950	7950	7950	7950	0
268	20240724	140400	178157770	7950	7950	7950	7950	0
269	20240724	140300	178157770	7950	7940	7950	7940	20
270	20240724	140200	177998790	7950	7950	7950	7950	0
271	20240724	140100	177998790	7950	7950	7950	7950	0
272	20240724	140000	177998790	7950	7950	7950	7950	0
273	20240724	135900	177998790	7950	7950	7950	7950	0
274	20240724	135800	177998790	7950	7950	7950	7950	0
275	20240724	135700	177998790	7950	7950	7950	7950	0
276	20240724	135600	177998790	7950	7950	7950	7950	3
277	20240724	135500	177974940	7950	7950	7950	7950	0
278	20240724	135400	177974940	7950	7950	7950	7950	0
279	20240724	135300	177974940	7950	7950	7950	7950	1
280	20240724	135200	177966990	7950	7950	7950	7950	1
281	20240724	135100	177959040	7920	7920	7920	7920	0
282	20240724	135000	177959040	7920	7920	7920	7920	0
283	20240724	134900	177959040	7920	7920	7920	7920	0
284	20240724	134800	177959040	7920	7920	7920	7920	0
285	20240724	134700	177959040	7920	7920	7920	7920	0
286	20240724	134600	177959040	7920	7920	7920	7920	0
287	20240724	134500	177959040	7920	7920	7920	7920	0
288	20240724	134400	177959040	7920	7920	7920	7920	0
289	20240724	134300	177959040	7920	7920	7920	7920	0
290	20240724	134200	177959040	7920	7920	7920	7920	0
291	20240724	134100	177959040	7920	7920	7920	7920	0
292	20240724	134000	177959040	7920	7920	7920	7920	0
293	20240724	133900	177959040	7920	7920	7920	7920	0
294	20240724	133800	177959040	7920	7920	7920	7920	0
295	20240724	133700	177959040	7920	7920	7920	7920	286
296	20240724	133600	175693920	7930	7930	7930	7930	0
297	20240724	133500	175693920	7930	7930	7930	7930	3
298	20240724	133400	175670130	7930	7930	7930	7930	0
299	20240724	133300	175670130	7930	7930	7930	7930	0
300	20240724	133200	175670130	7930	7930	7930	7930	0
301	20240724	133100	175670130	7930	7930	7930	7930	0
302	20240724	133000	175670130	7930	7930	7930	7930	0
303	20240724	132900	175670130	7930	7930	7930	7930	0
304	20240724	132800	175670130	7930	7930	7930	7930	0
305	20240724	132700	175670130	7930	7930	7930	7930	0
306	20240724	132600	175670130	7930	7930	7930	7930	0
307	20240724	132500	175670130	7930	7930	7930	7930	0
308	20240724	132400	175670130	7930	7940	7940	7930	10
309	20240724	132300	175590820	7960	7960	7960	7960	0
310	20240724	132200	175590820	7960	7960	7960	7960	0
311	20240724	132100	175590820	7960	7960	7960	7960	434
312	20240724	132000	172136180	7960	7960	7960	7960	0
313	20240724	131900	172136180	7960	7960	7960	7960	0
314	20240724	131800	172136180	7960	7960	7960	7960	0
315	20240724	131700	172136180	7960	7950	7960	7950	1000
316	20240724	131600	164177200	7940	7940	7940	7940	122
317	20240724	131500	163208520	7940	7940	7940	7940	0
318	20240724	131400	163208520	7940	7940	7940	7940	0
319	20240724	131300	163208520	7940	7940	7940	7940	0
320	20240724	131200	163208520	7940	7940	7940	7940	0
321	20240724	131100	163208520	7940	7940	7940	7940	0
322	20240724	131000	163208520	7940	7940	7940	7940	0
323	20240724	130900	163208520	7940	7940	7940	7940	0
324	20240724	130800	163208520	7940	7940	7940	7940	0
325	20240724	130700	163208520	7940	7940	7940	7940	0
326	20240724	130600	163208520	7940	7940	7940	7940	0
327	20240724	130500	163208520	7940	7940	7940	7940	1
328	20240724	130400	163200580	7960	7960	7960	7960	0
329	20240724	130300	163200580	7960	7960	7960	7960	0
330	20240724	130200	163200580	7960	7960	7960	7960	0
331	20240724	130100	163200580	7960	7960	7960	7960	0
332	20240724	130000	163200580	7960	7960	7960	7960	0
333	20240724	125900	163200580	7960	7960	7960	7960	0
334	20240724	125800	163200580	7960	7960	7960	7960	0
335	20240724	125700	163200580	7960	7960	7960	7960	0
336	20240724	125600	163200580	7960	7960	7960	7960	0
337	20240724	125500	163200580	7960	7960	7960	7960	0
338	20240724	125400	163200580	7960	7960	7960	7960	0
339	20240724	125300	163200580	7960	7960	7960	7960	0
340	20240724	125200	163200580	7960	7960	7960	7960	0
341	20240724	125100	163200580	7960	7960	7960	7960	0
342	20240724	125000	163200580	7960	7960	7960	7960	0
343	20240724	124900	163200580	7960	7960	7960	7960	0
344	20240724	124800	163200580	7960	7960	7960	7960	0
345	20240724	124700	163200580	7960	7960	7960	7960	0
346	20240724	124600	163200580	7960	7960	7960	7960	0
347	20240724	124500	163200580	7960	7960	7960	7960	0
348	20240724	124400	163200580	7960	7940	7960	7920	100
349	20240724	124300	162406210	7940	7940	7940	7940	0
350	20240724	124200	162406210	7940	7940	7940	7940	5
351	20240724	124100	162366510	7940	7940	7940	7940	95
352	20240724	124000	161612210	7950	7950	7950	7950	100
353	20240724	123900	160817210	7950	7950	7950	7950	100
354	20240724	123800	160022210	7960	7960	7960	7960	165
355	20240724	123700	158708810	7960	7960	7960	7960	0
356	20240724	123600	158708810	7960	7960	7960	7960	0
357	20240724	123500	158708810	7960	7960	7960	7960	0
358	20240724	123400	158708810	7960	7960	7960	7960	0
359	20240724	123300	158708810	7960	7960	7960	7960	0
360	20240724	123200	158708810	7960	7960	7960	7960	0
361	20240724	123100	158708810	7960	7960	7960	7960	0
362	20240724	123000	158708810	7960	7960	7960	7960	0
363	20240724	122900	158708810	7960	7960	7960	7960	0
364	20240724	122800	158708810	7960	7960	7960	7960	35
365	20240724	122700	158430210	7970	7970	7970	7970	14
366	20240724	122600	158318630	7980	7980	7980	7980	9
367	20240724	122500	158246810	7980	7980	7980	7980	0
368	20240724	122400	158246810	7980	7980	7980	7980	2
369	20240724	122300	158230850	7980	7980	7980	7980	0
370	20240724	122200	158230850	7980	7980	7980	7980	0
371	20240724	122100	158230850	7980	7980	7980	7980	79
372	20240724	122000	157600430	7970	7980	7980	7970	167
373	20240724	121900	156268270	7980	7980	7980	7980	81
374	20240724	121800	155621890	7980	7980	7980	7980	0
375	20240724	121700	155621890	7980	7980	7980	7980	0
376	20240724	121600	155621890	7980	7980	7980	7980	2
377	20240724	121500	155605930	7990	7990	7990	7990	0
378	20240724	121400	155605930	7990	7990	7990	7990	0
379	20240724	121300	155605930	7990	7990	7990	7990	0
380	20240724	121200	155605930	7990	7990	7990	7990	19
381	20240724	121100	155454120	7980	7980	7980	7980	0
382	20240724	121000	155454120	7980	7980	7980	7980	0
383	20240724	120900	155454120	7980	7980	7980	7980	5
384	20240724	120800	155414220	7990	7990	7990	7990	47
385	20240724	120700	155038690	7990	7990	7990	7990	0
386	20240724	120600	155038690	7990	7980	7990	7980	17
387	20240724	120500	154902870	7970	7970	7970	7970	0
388	20240724	120400	154902870	7970	7970	7970	7970	0
389	20240724	120300	154902870	7970	7970	7970	7970	0
390	20240724	120200	154902870	7970	7970	7970	7970	0
391	20240724	120100	154902870	7970	7970	7970	7970	0
392	20240724	120000	154902870	7970	7970	7970	7970	1
393	20240724	115900	154894900	7980	7980	7980	7980	0
394	20240724	115800	154894900	7980	7980	7980	7980	0
395	20240724	115700	154894900	7980	7980	7980	7980	0
396	20240724	115600	154894900	7980	7980	7980	7980	0
397	20240724	115500	154894900	7980	7980	7980	7980	0
398	20240724	115400	154894900	7980	7980	7980	7980	23
399	20240724	115300	154711360	7970	7970	7970	7970	0
400	20240724	115200	154711360	7970	7970	7970	7970	0
401	20240724	115100	154711360	7970	7970	7970	7970	0
402	20240724	115000	154711360	7970	7970	7970	7970	2
403	20240724	114900	154695420	7980	7980	7980	7980	5
404	20240724	114800	154655520	7980	7980	7980	7980	0
405	20240724	114700	154655520	7980	7980	7980	7980	0
406	20240724	114600	154655520	7980	7970	7980	7970	7
407	20240724	114500	154599690	7960	7960	7960	7960	0
408	20240724	114400	154599690	7960	7960	7960	7960	0
409	20240724	114300	154599690	7960	7960	7960	7960	0
410	20240724	114200	154599690	7960	7960	7960	7960	0
411	20240724	114100	154599690	7960	7970	7970	7960	4
412	20240724	114000	154567840	7980	7980	7980	7980	1
413	20240724	113900	154559860	7980	7980	7980	7980	1
414	20240724	113800	154551880	7950	7950	7950	7950	0
415	20240724	113700	154551880	7950	7950	7950	7950	0
416	20240724	113600	154551880	7950	7950	7950	7950	0
417	20240724	113500	154551880	7950	7950	7950	7950	0
418	20240724	113400	154551880	7950	7950	7950	7950	10
419	20240724	113300	154472380	7940	7940	7940	7940	0
420	20240724	113200	154472380	7940	7940	7940	7940	0
421	20240724	113100	154472380	7940	7950	7950	7940	12
422	20240724	113000	154376990	7920	7920	7920	7920	0
423	20240724	112900	154376990	7920	7920	7920	7920	142
424	20240724	112800	153252350	7920	7960	7960	7920	397
425	20240724	112700	150096370	7950	7950	7950	7950	0
426	20240724	112600	150096370	7950	7950	7950	7950	0
427	20240724	112500	150096370	7950	7950	7950	7950	0
428	20240724	112400	150096370	7950	7950	7950	7950	0
429	20240724	112300	150096370	7950	7950	7950	7950	1
430	20240724	112200	150088420	7950	7960	7960	7950	57
431	20240724	112100	149635220	7950	7950	7950	7950	0
432	20240724	112000	149635220	7950	7970	7970	7950	16
433	20240724	111900	149508000	7980	7980	7980	7980	0
434	20240724	111800	149508000	7980	7980	7980	7980	0
435	20240724	111700	149508000	7980	7980	7980	7980	31
436	20240724	111600	149260620	8000	8000	8000	8000	0
437	20240724	111500	149260620	8000	8000	8000	8000	0
438	20240724	111400	149260620	8000	8000	8000	8000	0
439	20240724	111300	149260620	8000	8000	8000	8000	0
440	20240724	111200	149260620	8000	8000	8000	8000	0
441	20240724	111100	149260620	8000	8000	8000	8000	0
442	20240724	111000	149260620	8000	8000	8000	8000	0
443	20240724	110900	149260620	8000	8000	8000	8000	0
444	20240724	110800	149260620	8000	8020	8020	8000	3
445	20240724	110700	149236590	8020	8020	8020	8020	0
446	20240724	110600	149236590	8020	8020	8020	8020	0
447	20240724	110500	149236590	8020	8020	8020	8020	0
448	20240724	110400	149236590	8020	8020	8020	8020	0
449	20240724	110300	149236590	8020	8020	8020	8020	0
450	20240724	110200	149236590	8020	8020	8020	8020	0
451	20240724	110100	149236590	8020	8020	8020	8020	0
452	20240724	110000	149236590	8020	8020	8020	8020	0
453	20240724	105900	149236590	8020	7950	8020	7950	348
454	20240724	105800	146466400	7960	7960	7960	7960	155
455	20240724	105700	145232600	7960	7960	7960	7960	0
456	20240724	105600	145232600	7960	7970	7970	7960	17
457	20240724	105500	145097160	7970	7970	7970	7970	0
458	20240724	105400	145097160	7970	7970	7970	7970	0
459	20240724	105300	145097160	7970	7970	7970	7970	0
460	20240724	105200	145097160	7970	7970	7970	7970	0
461	20240724	105100	145097160	7970	7970	7970	7970	0
462	20240724	105000	145097160	7970	7970	7970	7970	0
463	20240724	104900	145097160	7970	7970	7970	7970	7
464	20240724	104800	145041370	7970	7970	7970	7970	0
465	20240724	104700	145041370	7970	7970	7970	7970	200
466	20240724	104600	143447370	7990	8020	8020	7980	33
467	20240724	104500	143183620	8020	8020	8020	8020	4
468	20240724	104400	143151540	8030	8030	8030	8030	0
469	20240724	104300	143151540	8030	8030	8030	8030	0
470	20240724	104200	143151540	8030	8030	8030	8030	0
471	20240724	104100	143151540	8030	8030	8030	8030	0
472	20240724	104000	143151540	8030	8030	8030	8030	0
473	20240724	103900	143151540	8030	8030	8030	8030	200
474	20240724	103800	141545540	8040	8040	8040	8040	0
475	20240724	103700	141545540	8040	8000	8040	7990	243
476	20240724	103600	139603550	8040	8040	8040	8040	3
477	20240724	103500	139579430	8000	8010	8010	8000	500
478	20240724	103400	135579010	8000	8000	8000	8000	0
479	20240724	103300	135579010	8000	8000	8000	8000	0
480	20240724	103200	135579010	8000	8030	8030	8000	500
481	20240724	103100	131570620	8040	8030	8040	8030	230
482	20240724	103000	129723620	8040	8040	8040	8040	6
483	20240724	102900	129675380	8030	8060	8060	8030	12
484	20240724	102800	129578990	8070	8070	8070	8070	50
485	20240724	102700	129175490	8070	8070	8070	8060	107
486	20240724	102600	128312020	8070	8060	8070	8060	131
487	20240724	102500	127255700	8030	8030	8030	8030	10
488	20240724	102400	127175400	8030	8060	8060	8030	69
489	20240724	102300	126620160	8060	8050	8060	8050	215
490	20240724	102200	124887610	8060	8060	8060	8060	3
491	20240724	102100	124863430	8060	8050	8060	8050	440
492	20240724	102000	121318550	8050	8020	8050	8020	300
493	20240724	101900	118905640	8030	7980	8030	7980	534
494	20240724	101800	114617670	7960	7980	8040	7960	1057
495	20240724	101700	106125390	7980	7980	7980	7980	0
496	20240724	101600	106125390	7980	7980	7980	7980	0
497	20240724	101500	106125390	7980	7980	7980	7980	5
498	20240724	101400	106085490	7960	8030	8040	7960	304
499	20240724	101300	103644350	8030	7960	8030	7960	421
500	20240724	101200	100287940	7960	7950	7960	7950	183
501	20240724	101100	98831530	7900	7900	7900	7900	3027
502	20240724	101000	74918230	7900	7900	7900	7900	0
503	20240724	100900	74918230	7900	7900	7900	7900	0
504	20240724	100800	74918230	7900	7900	7900	7900	100
505	20240724	100700	74128230	7900	7900	7900	7900	44
506	20240724	100600	73780630	7900	7900	7900	7900	68
507	20240724	100500	73243430	7910	7910	7910	7910	326
508	20240724	100400	70664770	7910	7910	7910	7910	0
509	20240724	100300	70664770	7910	7930	7930	7910	911
510	20240724	100200	63457610	8030	8030	8030	8030	300
511	20240724	100100	61048610	8030	8030	8030	8030	1
512	20240724	100000	61040580	8030	8030	8030	8030	0
513	20240724	095900	61040580	8030	8030	8030	8030	2
514	20240724	095800	61024520	8030	7900	8030	7900	380
515	20240724	095700	58000790	7880	7880	7880	7880	0
516	20240724	095600	58000790	7880	7880	7880	7880	100
517	20240724	095500	57212790	7880	7880	7880	7880	0
518	20240724	095400	57212790	7880	7880	7880	7880	0
519	20240724	095300	57212790	7880	7880	7880	7880	0
520	20240724	095200	57212790	7880	7880	7880	7880	0
521	20240724	095100	57212790	7880	7880	7880	7880	210
522	20240724	095000	55557990	7820	7820	7820	7820	0
523	20240724	094900	55557990	7820	7850	7850	7820	261
524	20240724	094800	53512920	7850	7850	7850	7850	0
525	20240724	094700	53512920	7850	7870	7870	7850	864
526	20240724	094600	46720540	7870	7870	7870	7870	114
527	20240724	094500	45823360	7870	7870	7870	7870	35
528	20240724	094400	45547910	7870	7870	7870	7870	0
529	20240724	094300	45547910	7870	7870	7870	7870	0
530	20240724	094200	45547910	7870	7870	7870	7870	5
531	20240724	094100	45508560	7870	7870	7870	7870	5
532	20240724	094000	45469210	7870	7870	7870	7870	0
533	20240724	093900	45469210	7870	7830	7870	7830	60
534	20240724	093800	44999290	7880	7880	7880	7880	0
535	20240724	093700	44999290	7880	7880	7880	7880	9
536	20240724	093600	44928370	7830	7830	7830	7830	0
537	20240724	093500	44928370	7830	7830	7830	7830	51
538	20240724	093400	44529040	7830	7840	7840	7830	219
539	20240724	093300	42814160	7840	7840	7840	7840	100
540	20240724	093200	42030160	7830	7830	7830	7830	0
541	20240724	093100	42030160	7830	7830	7830	7830	0
542	20240724	093000	42030160	7830	7830	7830	7830	6
543	20240724	092900	41983180	7830	7830	7830	7830	0
544	20240724	092800	41983180	7830	7840	7840	7830	11
545	20240724	092700	41896980	7860	7860	7860	7860	369
546	20240724	092600	38996640	7910	7910	7910	7910	1
547	20240724	092500	38988730	7930	7930	7930	7930	71
548	20240724	092400	38425700	7880	7860	7880	7860	8
549	20240724	092300	38362760	7880	7940	7940	7880	1215
550	20240724	092200	28766710	7940	7820	7960	7820	20
551	20240724	092100	28607880	7810	8060	8060	7800	1199
552	20240724	092000	19095820	8070	7920	8080	7920	1999
553	20240724	091900	3068730	7800	7800	7800	7800	0
554	20240724	091800	3068730	7800	7800	7800	7800	0
555	20240724	091700	3068730	7800	7800	7800	7800	0
556	20240724	091600	3068730	7800	7800	7800	7800	70
557	20240724	091500	2522730	7800	7800	7800	7800	0
558	20240724	091400	2522730	7800	7800	7800	7800	0
559	20240724	091300	2522730	7800	7800	7800	7800	98
560	20240724	091200	1758330	7900	7940	7940	7900	3
561	20240724	091100	1734550	7950	7950	7950	7950	0
562	20240724	091000	1734550	7950	7950	7950	7950	11
563	20240724	090900	1647100	7960	7960	7960	7960	0
564	20240724	090800	1647100	7960	7960	7960	7960	0
565	20240724	090700	1647100	7960	7850	7960	7850	177
566	20240724	090600	248560	7850	7800	7850	7800	15
567	20240724	090500	131310	7730	7730	7730	7730	7
568	20240724	090400	77200	7720	7720	7720	7720	9
569	20240724	090300	7720	7720	7720	7720	7720	0
570	20240724	090200	7720	7720	7720	7720	7720	0
571	20240724	090100	7720	7720	7720	7720	7720	0
572	20240724	090000	7720	7720	7720	7720	7720	1