KissMeData/000230/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183000	163199380	7960	7960	7960	7960	603
3	20240719	182900	163199380	7960	7960	7960	7960	0
4	20240719	182800	163199380	7960	7960	7960	7960	0
5	20240719	182700	163199380	7960	7960	7960	7960	0
6	20240719	182600	163199380	7960	7960	7960	7960	0
7	20240719	182500	163199380	7960	7960	7960	7960	0
8	20240719	182400	163199380	7960	7960	7960	7960	0
9	20240719	182300	163199380	7960	7960	7960	7960	0
10	20240719	182200	163199380	7960	7960	7960	7960	0
11	20240719	182100	163199380	7960	7960	7960	7960	0
12	20240719	182000	163199380	7960	7960	7960	7960	0
13	20240719	181900	163199380	7960	7960	7960	7960	0
14	20240719	181800	163199380	7960	7960	7960	7960	0
15	20240719	181700	163199380	7960	7960	7960	7960	0
16	20240719	181600	163199380	7960	7960	7960	7960	0
17	20240719	181500	163199380	7960	7960	7960	7960	0
18	20240719	181400	163199380	7960	7960	7960	7960	0
19	20240719	181300	163199380	7960	7960	7960	7960	0
20	20240719	181200	163199380	7960	7960	7960	7960	0
21	20240719	181100	163199380	7960	7960	7960	7960	0
22	20240719	181000	163199380	7960	7960	7960	7960	0
23	20240719	180900	163199380	7960	7960	7960	7960	0
24	20240719	180800	163199380	7960	7960	7960	7960	0
25	20240719	180700	163199380	7960	7960	7960	7960	0
26	20240719	180600	163199380	7960	7960	7960	7960	0
27	20240719	180500	163199380	7960	7960	7960	7960	0
28	20240719	180400	163199380	7960	7960	7960	7960	0
29	20240719	180300	163199380	7960	7960	7960	7960	0
30	20240719	180200	163199380	7960	7960	7960	7960	0
31	20240719	180100	163199380	7960	7960	7960	7960	0
32	20240719	180000	163199380	7960	7960	7960	7960	603
33	20240719	175900	163199380	7960	7960	7960	7960	0
34	20240719	175800	163199380	7960	7960	7960	7960	0
35	20240719	175700	163199380	7960	7960	7960	7960	0
36	20240719	175600	163199380	7960	7960	7960	7960	0
37	20240719	175500	163199380	7960	7960	7960	7960	0
38	20240719	175400	163199380	7960	7960	7960	7960	0
39	20240719	175300	163199380	7960	7960	7960	7960	0
40	20240719	175200	163199380	7960	7960	7960	7960	0
41	20240719	175100	163199380	7960	7960	7960	7960	0
42	20240719	175000	163199380	7960	7960	7960	7960	0
43	20240719	174900	163199380	7960	7960	7960	7960	0
44	20240719	174800	163199380	7960	7960	7960	7960	0
45	20240719	174700	163199380	7960	7960	7960	7960	0
46	20240719	174600	163199380	7960	7960	7960	7960	0
47	20240719	174500	163199380	7960	7960	7960	7960	0
48	20240719	174400	163199380	7960	7960	7960	7960	0
49	20240719	174300	163199380	7960	7960	7960	7960	0
50	20240719	174200	163199380	7960	7960	7960	7960	0
51	20240719	174100	163199380	7960	7960	7960	7960	0
52	20240719	174000	163199380	7960	7960	7960	7960	0
53	20240719	173900	163199380	7960	7960	7960	7960	0
54	20240719	173800	163199380	7960	7960	7960	7960	0
55	20240719	173700	163199380	7960	7960	7960	7960	0
56	20240719	173600	163199380	7960	7960	7960	7960	0
57	20240719	173500	163199380	7960	7960	7960	7960	0
58	20240719	173400	163199380	7960	7960	7960	7960	0
59	20240719	173300	163199380	7960	7960	7960	7960	0
60	20240719	173200	163199380	7960	7960	7960	7960	0
61	20240719	173100	163199380	7960	7960	7960	7960	0
62	20240719	173000	163199380	7960	7960	7960	7960	603
63	20240719	172900	163199380	7960	7960	7960	7960	0
64	20240719	172800	163199380	7960	7960	7960	7960	0
65	20240719	172700	163199380	7960	7960	7960	7960	0
66	20240719	172600	163199380	7960	7960	7960	7960	0
67	20240719	172500	163199380	7960	7960	7960	7960	0
68	20240719	172400	163199380	7960	7960	7960	7960	0
69	20240719	172300	163199380	7960	7960	7960	7960	0
70	20240719	172200	163199380	7960	7960	7960	7960	0
71	20240719	172100	163199380	7960	7960	7960	7960	0
72	20240719	172000	163199380	7960	7960	7960	7960	0
73	20240719	171900	163199380	7960	7960	7960	7960	0
74	20240719	171800	163199380	7960	7960	7960	7960	0
75	20240719	171700	163199380	7960	7960	7960	7960	0
76	20240719	171600	163199380	7960	7960	7960	7960	0
77	20240719	171500	163199380	7960	7960	7960	7960	0
78	20240719	171400	163199380	7960	7960	7960	7960	0
79	20240719	171300	163199380	7960	7960	7960	7960	0
80	20240719	171200	163199380	7960	7960	7960	7960	0
81	20240719	171100	163199380	7960	7960	7960	7960	0
82	20240719	171000	163199380	7960	7960	7960	7960	0
83	20240719	170900	163199380	7960	7960	7960	7960	0
84	20240719	170800	163199380	7960	7960	7960	7960	0
85	20240719	170700	163199380	7960	7960	7960	7960	0
86	20240719	170600	163199380	7960	7960	7960	7960	0
87	20240719	170500	163199380	7960	7960	7960	7960	0
88	20240719	170400	163199380	7960	7960	7960	7960	0
89	20240719	170300	163199380	7960	7960	7960	7960	0
90	20240719	170200	163199380	7960	7960	7960	7960	0
91	20240719	170100	163199380	7960	7960	7960	7960	0
92	20240719	170000	163199380	7960	7960	7960	7960	603
93	20240719	165900	163199380	7960	7960	7960	7960	0
94	20240719	165800	163199380	7960	7960	7960	7960	0
95	20240719	165700	163199380	7960	7960	7960	7960	0
96	20240719	165600	163199380	7960	7960	7960	7960	0
97	20240719	165500	163199380	7960	7960	7960	7960	0
98	20240719	165400	163199380	7960	7960	7960	7960	0
99	20240719	165300	163199380	7960	7960	7960	7960	0
100	20240719	165200	163199380	7960	7960	7960	7960	0
101	20240719	165100	163199380	7960	7960	7960	7960	0
102	20240719	165000	163199380	7960	7960	7960	7960	0
103	20240719	164900	163199380	7960	7960	7960	7960	0
104	20240719	164800	163199380	7960	7960	7960	7960	0
105	20240719	164700	163199380	7960	7960	7960	7960	0
106	20240719	164600	163199380	7960	7960	7960	7960	0
107	20240719	164500	163199380	7960	7960	7960	7960	0
108	20240719	164400	163199380	7960	7960	7960	7960	0
109	20240719	164300	163199380	7960	7960	7960	7960	0
110	20240719	164200	163199380	7960	7960	7960	7960	0
111	20240719	164100	163199380	7960	7960	7960	7960	0
112	20240719	164000	163199380	7960	7960	7960	7960	0
113	20240719	163900	163199380	7960	7960	7960	7960	0
114	20240719	163800	163199380	7960	7960	7960	7960	0
115	20240719	163700	163199380	7960	7960	7960	7960	0
116	20240719	163600	163199380	7960	7960	7960	7960	0
117	20240719	163500	163199380	7960	7960	7960	7960	0
118	20240719	163400	163199380	7960	7960	7960	7960	0
119	20240719	163300	163199380	7960	7960	7960	7960	0
120	20240719	163200	163199380	7960	7960	7960	7960	0
121	20240719	163100	163199380	7960	7960	7960	7960	0
122	20240719	163000	163199380	7960	7960	7960	7960	603
123	20240719	162900	163199380	7960	7960	7960	7960	0
124	20240719	162800	163199380	7960	7960	7960	7960	0
125	20240719	162700	163199380	7960	7960	7960	7960	0
126	20240719	162600	163199380	7960	7960	7960	7960	0
127	20240719	162500	163199380	7960	7960	7960	7960	0
128	20240719	162400	163199380	7960	7960	7960	7960	0
129	20240719	162300	163199380	7960	7960	7960	7960	0
130	20240719	162200	163199380	7960	7960	7960	7960	0
131	20240719	162100	163199380	7960	7960	7960	7960	0
132	20240719	162000	163199380	7960	7960	7960	7960	0
133	20240719	161900	163199380	7960	7960	7960	7960	0
134	20240719	161800	163199380	7960	7960	7960	7960	0
135	20240719	161700	163199380	7960	7960	7960	7960	0
136	20240719	161600	163199380	7960	7960	7960	7960	0
137	20240719	161500	163199380	7960	7960	7960	7960	0
138	20240719	161400	163199380	7960	7960	7960	7960	0
139	20240719	161300	163199380	7960	7960	7960	7960	0
140	20240719	161200	163199380	7960	7960	7960	7960	0
141	20240719	161100	163199380	7960	7960	7960	7960	0
142	20240719	161000	163199380	7960	7960	7960	7960	0
143	20240719	160900	163199380	7960	7960	7960	7960	0
144	20240719	160800	163199380	7960	7960	7960	7960	0
145	20240719	160700	163199380	7960	7960	7960	7960	0
146	20240719	160600	163199380	7960	7960	7960	7960	0
147	20240719	160500	163199380	7960	7960	7960	7960	0
148	20240719	160400	163199380	7960	7960	7960	7960	0
149	20240719	160300	163199380	7960	7960	7960	7960	0
150	20240719	160200	163199380	7960	7960	7960	7960	0
151	20240719	160100	163199380	7960	7960	7960	7960	0
152	20240719	160000	163199380	7960	7960	7960	7960	603
153	20240719	155900	163199380	7960	7960	7960	7960	0
154	20240719	155800	163199380	7960	7960	7960	7960	0
155	20240719	155700	163199380	7960	7960	7960	7960	0
156	20240719	155600	163199380	7960	7960	7960	7960	0
157	20240719	155500	163199380	7960	7960	7960	7960	0
158	20240719	155400	163199380	7960	7960	7960	7960	0
159	20240719	155300	163199380	7960	7960	7960	7960	0
160	20240719	155200	163199380	7960	7960	7960	7960	0
161	20240719	155100	163199380	7960	7960	7960	7960	0
162	20240719	155000	163199380	7960	7960	7960	7960	0
163	20240719	154900	163199380	7960	7960	7960	7960	0
164	20240719	154800	163199380	7960	7960	7960	7960	0
165	20240719	154700	163199380	7960	7960	7960	7960	0
166	20240719	154600	163199380	7960	7960	7960	7960	0
167	20240719	154500	163199380	7960	7960	7960	7960	0
168	20240719	154400	163199380	7960	7960	7960	7960	0
169	20240719	154300	163199380	7960	7960	7960	7960	0
170	20240719	154200	163199380	7960	7960	7960	7960	0
171	20240719	154100	163199380	7960	7960	7960	7960	0
172	20240719	154000	163199380	7960	7960	7960	7960	0
173	20240719	153900	163199380	7960	7960	7960	7960	0
174	20240719	153800	163199380	7960	7960	7960	7960	0
175	20240719	153700	163199380	7960	7960	7960	7960	0
176	20240719	153600	163199380	7960	7960	7960	7960	0
177	20240719	153500	163199380	7960	7960	7960	7960	0
178	20240719	153400	163199380	7960	7960	7960	7960	0
179	20240719	153300	163199380	7960	7960	7960	7960	0
180	20240719	153200	163199380	7960	7960	7960	7960	0
181	20240719	153100	163199380	7960	7960	7960	7960	0
182	20240719	153000	163199380	7960	7960	7960	7960	1206
183	20240719	152900	158399500	7960	7960	7960	7960	0
184	20240719	152800	158399500	7960	7960	7960	7960	0
185	20240719	152700	158399500	7960	7960	7960	7960	0
186	20240719	152600	158399500	7960	7960	7960	7960	0
187	20240719	152500	158399500	7960	7960	7960	7960	0
188	20240719	152400	158399500	7960	7960	7960	7960	0
189	20240719	152300	158399500	7960	7960	7960	7960	0
190	20240719	152200	158399500	7960	7960	7960	7960	0
191	20240719	152100	158399500	7960	7960	7960	7960	0
192	20240719	152000	158399500	7960	7960	7960	7960	0
193	20240719	151900	158399500	7960	7960	7960	7960	0
194	20240719	151800	158399500	7960	7960	7960	7960	0
195	20240719	151700	158399500	7960	7960	7960	7960	1
196	20240719	151600	158391540	7960	7990	7990	7960	205
197	20240719	151500	156759590	8000	8000	8000	8000	0
198	20240719	151400	156759590	8000	8000	8000	8000	0
199	20240719	151300	156759590	8000	8000	8000	7950	12
200	20240719	151200	156663640	7950	7950	7950	7950	0
201	20240719	151100	156663640	7950	7950	7950	7950	0
202	20240719	151000	156663640	7950	7950	7950	7950	0
203	20240719	150900	156663640	7950	7950	7950	7950	0
204	20240719	150800	156663640	7950	7950	7950	7950	0
205	20240719	150700	156663640	7950	7950	7950	7950	0
206	20240719	150600	156663640	7950	7950	7950	7950	1
207	20240719	150500	156655690	8000	8000	8000	8000	62
208	20240719	150400	156159690	8010	8010	8010	8010	0
209	20240719	150300	156159690	8010	8010	8010	8010	0
210	20240719	150200	156159690	8010	8010	8010	8010	0
211	20240719	150100	156159690	8010	8010	8010	8010	0
212	20240719	150000	156159690	8010	8010	8010	8010	0
213	20240719	145900	156159690	8010	8010	8010	8010	0
214	20240719	145800	156159690	8010	8000	8010	8000	273
215	20240719	145700	153975680	8000	8000	8000	8000	177
216	20240719	145600	152559680	8000	8000	8000	8000	0
217	20240719	145500	152559680	8000	8000	8000	8000	0
218	20240719	145400	152559680	8000	8000	8000	8000	0
219	20240719	145300	152559680	8000	8000	8000	8000	1500
220	20240719	145200	140559680	8000	7990	8000	7990	856
221	20240719	145100	133717030	7930	7930	7930	7930	0
222	20240719	145000	133717030	7930	7930	7930	7930	6
223	20240719	144900	133669450	7930	7930	7930	7930	0
224	20240719	144800	133669450	7930	7930	7930	7930	0
225	20240719	144700	133669450	7930	7930	7930	7930	1
226	20240719	144600	133661520	7930	7930	7930	7930	0
227	20240719	144500	133661520	7930	7930	7930	7930	1
228	20240719	144400	133653590	7930	7930	7930	7930	0
229	20240719	144300	133653590	7930	7930	7930	7930	100
230	20240719	144200	132860590	7930	7930	7930	7930	0
231	20240719	144100	132860590	7930	7930	7930	7930	0
232	20240719	144000	132860590	7930	7930	7930	7930	0
233	20240719	143900	132860590	7930	7930	7930	7930	0
234	20240719	143800	132860590	7930	7930	7930	7930	0
235	20240719	143700	132860590	7930	7930	7930	7930	0
236	20240719	143600	132860590	7930	7930	7930	7930	20
237	20240719	143500	132701990	7990	7990	7990	7990	0
238	20240719	143400	132701990	7990	7990	7990	7990	0
239	20240719	143300	132701990	7990	7990	7990	7990	0
240	20240719	143200	132701990	7990	7990	7990	7990	0
241	20240719	143100	132701990	7990	7990	7990	7990	0
242	20240719	143000	132701990	7990	7980	7990	7980	2
243	20240719	142900	132686020	7990	7990	7990	7990	0
244	20240719	142800	132686020	7990	7990	7990	7990	0
245	20240719	142700	132686020	7990	7940	7990	7940	35
246	20240719	142600	132406580	7990	7990	7990	7990	0
247	20240719	142500	132406580	7990	7990	7990	7990	0
248	20240719	142400	132406580	7990	7990	7990	7990	0
249	20240719	142300	132406580	7990	7990	7990	7990	10
250	20240719	142200	132326680	8000	8000	8000	8000	0
251	20240719	142100	132326680	8000	8000	8000	8000	0
252	20240719	142000	132326680	8000	8000	8000	8000	0
253	20240719	141900	132326680	8000	8000	8000	8000	0
254	20240719	141800	132326680	8000	8000	8000	8000	0
255	20240719	141700	132326680	8000	8000	8000	8000	0
256	20240719	141600	132326680	8000	8000	8000	8000	0
257	20240719	141500	132326680	8000	7970	8000	7970	247
258	20240719	141400	130352780	7960	7920	7960	7920	616
259	20240719	141300	125461800	7880	7880	7880	7880	0
260	20240719	141200	125461800	7880	7880	7880	7880	0
261	20240719	141100	125461800	7880	7880	7880	7880	0
262	20240719	141000	125461800	7880	7880	7880	7880	0
263	20240719	140900	125461800	7880	7880	7880	7880	0
264	20240719	140800	125461800	7880	7880	7880	7880	0
265	20240719	140700	125461800	7880	7880	7880	7880	0
266	20240719	140600	125461800	7880	7880	7880	7880	0
267	20240719	140500	125461800	7880	7880	7880	7880	0
268	20240719	140400	125461800	7880	7880	7880	7880	0
269	20240719	140300	125461800	7880	7880	7880	7880	0
270	20240719	140200	125461800	7880	7880	7880	7880	0
271	20240719	140100	125461800	7880	7880	7880	7880	0
272	20240719	140000	125461800	7880	7880	7880	7880	0
273	20240719	135900	125461800	7880	7880	7880	7880	0
274	20240719	135800	125461800	7880	7880	7880	7880	0
275	20240719	135700	125461800	7880	7880	7880	7880	0
276	20240719	135600	125461800	7880	7880	7880	7880	300
277	20240719	135500	123097800	7940	7940	7940	7940	0
278	20240719	135400	123097800	7940	7940	7940	7940	0
279	20240719	135300	123097800	7940	7940	7940	7940	0
280	20240719	135200	123097800	7940	7940	7940	7940	0
281	20240719	135100	123097800	7940	7940	7940	7940	0
282	20240719	135000	123097800	7940	7940	7940	7940	0
283	20240719	134900	123097800	7940	7930	7940	7930	2
284	20240719	134800	123081930	7880	7880	7880	7880	0
285	20240719	134700	123081930	7880	7880	7880	7880	68
286	20240719	134600	122546090	7930	7930	7930	7930	1
287	20240719	134500	122538160	7940	7940	7940	7940	0
288	20240719	134400	122538160	7940	7940	7940	7940	0
289	20240719	134300	122538160	7940	7900	7940	7900	36
290	20240719	134200	122253620	7940	7940	7940	7940	0
291	20240719	134100	122253620	7940	7940	7940	7940	0
292	20240719	134000	122253620	7940	7940	7940	7940	0
293	20240719	133900	122253620	7940	7940	7940	7940	0
294	20240719	133800	122253620	7940	7940	7940	7940	0
295	20240719	133700	122253620	7940	7940	7940	7940	0
296	20240719	133600	122253620	7940	7940	7940	7940	5
297	20240719	133500	122213920	7940	7940	7940	7940	0
298	20240719	133400	122213920	7940	7940	7940	7940	0
299	20240719	133300	122213920	7940	7940	7940	7940	0
300	20240719	133200	122213920	7940	7940	7940	7940	0
301	20240719	133100	122213920	7940	7940	7940	7940	0
302	20240719	133000	122213920	7940	7940	7940	7940	0
303	20240719	132900	122213920	7940	7940	7940	7940	0
304	20240719	132800	122213920	7940	7940	7940	7940	0
305	20240719	132700	122213920	7940	7940	7940	7940	0
306	20240719	132600	122213920	7940	7940	7940	7940	1
307	20240719	132500	122205980	7930	7930	7930	7930	0
308	20240719	132400	122205980	7930	7910	7930	7910	3
309	20240719	132300	122182220	7900	7900	7900	7900	0
310	20240719	132200	122182220	7900	7900	7900	7900	0
311	20240719	132100	122182220	7900	7900	7900	7900	970
312	20240719	132000	114519220	7900	7900	7900	7900	0
313	20240719	131900	114519220	7900	7900	7900	7900	0
314	20240719	131800	114519220	7900	7900	7900	7900	0
315	20240719	131700	114519220	7900	7900	7900	7900	0
316	20240719	131600	114519220	7900	7900	7900	7900	0
317	20240719	131500	114519220	7900	7900	7900	7900	0
318	20240719	131400	114519220	7900	7900	7900	7900	0
319	20240719	131300	114519220	7900	7900	7900	7900	0
320	20240719	131200	114519220	7900	7900	7900	7900	0
321	20240719	131100	114519220	7900	7900	7900	7900	0
322	20240719	131000	114519220	7900	7900	7900	7900	0
323	20240719	130900	114519220	7900	7900	7900	7900	0
324	20240719	130800	114519220	7900	7900	7900	7900	0
325	20240719	130700	114519220	7900	7900	7900	7900	0
326	20240719	130600	114519220	7900	7900	7900	7900	0
327	20240719	130500	114519220	7900	7900	7900	7900	0
328	20240719	130400	114519220	7900	7900	7900	7900	0
329	20240719	130300	114519220	7900	7900	7900	7900	0
330	20240719	130200	114519220	7900	7900	7900	7900	0
331	20240719	130100	114519220	7900	7900	7900	7900	0
332	20240719	130000	114519220	7900	7900	7900	7900	0
333	20240719	125900	114519220	7900	7900	7900	7900	0
334	20240719	125800	114519220	7900	7900	7900	7900	0
335	20240719	125700	114519220	7900	7900	7900	7900	0
336	20240719	125600	114519220	7900	7900	7900	7900	0
337	20240719	125500	114519220	7900	7900	7900	7900	0
338	20240719	125400	114519220	7900	7900	7900	7900	0
339	20240719	125300	114519220	7900	7900	7900	7900	0
340	20240719	125200	114519220	7900	7900	7900	7900	0
341	20240719	125100	114519220	7900	7900	7900	7900	0
342	20240719	125000	114519220	7900	7900	7900	7900	0
343	20240719	124900	114519220	7900	7900	7900	7900	0
344	20240719	124800	114519220	7900	7900	7900	7900	0
345	20240719	124700	114519220	7900	7900	7900	7900	0
346	20240719	124600	114519220	7900	7900	7900	7900	0
347	20240719	124500	114519220	7900	7900	7900	7900	0
348	20240719	124400	114519220	7900	7900	7900	7900	0
349	20240719	124300	114519220	7900	7900	7900	7900	0
350	20240719	124200	114519220	7900	7900	7900	7900	0
351	20240719	124100	114519220	7900	7900	7900	7900	0
352	20240719	124000	114519220	7900	7900	7900	7900	0
353	20240719	123900	114519220	7900	7900	7900	7900	0
354	20240719	123800	114519220	7900	7900	7900	7900	0
355	20240719	123700	114519220	7900	7900	7900	7900	0
356	20240719	123600	114519220	7900	7900	7900	7900	0
357	20240719	123500	114519220	7900	7900	7900	7900	0
358	20240719	123400	114519220	7900	7900	7900	7900	0
359	20240719	123300	114519220	7900	7900	7900	7900	0
360	20240719	123200	114519220	7900	7900	7900	7900	0
361	20240719	123100	114519220	7900	7900	7900	7900	0
362	20240719	123000	114519220	7900	7900	7900	7900	0
363	20240719	122900	114519220	7900	7900	7900	7900	0
364	20240719	122800	114519220	7900	7900	7900	7900	0
365	20240719	122700	114519220	7900	7900	7900	7900	0
366	20240719	122600	114519220	7900	7900	7900	7900	0
367	20240719	122500	114519220	7900	7900	7900	7900	0
368	20240719	122400	114519220	7900	7900	7900	7900	0
369	20240719	122300	114519220	7900	7900	7900	7900	0
370	20240719	122200	114519220	7900	7900	7900	7900	0
371	20240719	122100	114519220	7900	7900	7900	7900	0
372	20240719	122000	114519220	7900	7900	7900	7900	0
373	20240719	121900	114519220	7900	7900	7900	7900	0
374	20240719	121800	114519220	7900	7900	7900	7900	0
375	20240719	121700	114519220	7900	7900	7900	7900	0
376	20240719	121600	114519220	7900	7900	7900	7900	0
377	20240719	121500	114519220	7900	7900	7900	7900	0
378	20240719	121400	114519220	7900	7900	7900	7900	1
379	20240719	121300	114511320	7900	7900	7900	7900	0
380	20240719	121200	114511320	7900	7900	7900	7900	0
381	20240719	121100	114511320	7900	7900	7900	7900	0
382	20240719	121000	114511320	7900	7900	7900	7900	162
383	20240719	120900	113231520	7900	7900	7900	7900	33
384	20240719	120800	112970820	7850	7850	7850	7850	0
385	20240719	120700	112970820	7850	7850	7850	7850	0
386	20240719	120600	112970820	7850	7850	7850	7850	0
387	20240719	120500	112970820	7850	7850	7850	7850	0
388	20240719	120400	112970820	7850	7850	7850	7850	0
389	20240719	120300	112970820	7850	7850	7850	7850	0
390	20240719	120200	112970820	7850	7850	7850	7850	0
391	20240719	120100	112970820	7850	7850	7850	7850	0
392	20240719	120000	112970820	7850	7850	7850	7850	0
393	20240719	115900	112970820	7850	7850	7850	7850	0
394	20240719	115800	112970820	7850	7850	7850	7850	0
395	20240719	115700	112970820	7850	7850	7850	7850	0
396	20240719	115600	112970820	7850	7850	7850	7850	0
397	20240719	115500	112970820	7850	7850	7850	7850	0
398	20240719	115400	112970820	7850	7850	7850	7850	0
399	20240719	115300	112970820	7850	7860	7860	7850	17
400	20240719	115200	112837310	7900	7900	7900	7900	0
401	20240719	115100	112837310	7900	7900	7900	7900	0
402	20240719	115000	112837310	7900	7900	7900	7900	0
403	20240719	114900	112837310	7900	7900	7900	7900	1
404	20240719	114800	112829410	7900	7900	7900	7900	0
405	20240719	114700	112829410	7900	7900	7900	7900	0
406	20240719	114600	112829410	7900	7900	7900	7900	0
407	20240719	114500	112829410	7900	7900	7900	7900	0
408	20240719	114400	112829410	7900	7900	7900	7900	0
409	20240719	114300	112829410	7900	7900	7900	7900	0
410	20240719	114200	112829410	7900	7900	7900	7900	0
411	20240719	114100	112829410	7900	7900	7900	7900	0
412	20240719	114000	112829410	7900	7900	7900	7900	0
413	20240719	113900	112829410	7900	7900	7900	7900	0
414	20240719	113800	112829410	7900	7900	7900	7900	0
415	20240719	113700	112829410	7900	7900	7900	7900	0
416	20240719	113600	112829410	7900	7900	7900	7900	0
417	20240719	113500	112829410	7900	7880	7900	7880	500
418	20240719	113400	108881030	7880	7880	7880	7880	0
419	20240719	113300	108881030	7880	7880	7880	7880	0
420	20240719	113200	108881030	7880	7880	7880	7880	0
421	20240719	113100	108881030	7880	7880	7880	7880	5
422	20240719	113000	108841630	7880	7880	7880	7880	0
423	20240719	112900	108841630	7880	7880	7880	7880	0
424	20240719	112800	108841630	7880	7880	7880	7880	1
425	20240719	112700	108833750	7850	7850	7850	7850	0
426	20240719	112600	108833750	7850	7850	7850	7850	0
427	20240719	112500	108833750	7850	7850	7850	7850	0
428	20240719	112400	108833750	7850	7850	7850	7850	0
429	20240719	112300	108833750	7850	7850	7850	7850	0
430	20240719	112200	108833750	7850	7850	7850	7850	0
431	20240719	112100	108833750	7850	7850	7850	7850	0
432	20240719	112000	108833750	7850	7850	7850	7850	40
433	20240719	111900	108519750	7880	7880	7880	7880	0
434	20240719	111800	108519750	7880	7880	7880	7880	0
435	20240719	111700	108519750	7880	7880	7880	7880	0
436	20240719	111600	108519750	7880	7880	7880	7880	0
437	20240719	111500	108519750	7880	7880	7880	7880	0
438	20240719	111400	108519750	7880	7880	7880	7880	0
439	20240719	111300	108519750	7880	7880	7880	7880	1
440	20240719	111200	108511870	7800	7800	7800	7800	0
441	20240719	111100	108511870	7800	7800	7800	7800	0
442	20240719	111000	108511870	7800	7800	7800	7800	0
443	20240719	110900	108511870	7800	7800	7800	7800	0
444	20240719	110800	108511870	7800	7800	7800	7800	0
445	20240719	110700	108511870	7800	7900	7900	7800	2604
446	20240719	110600	88129190	7900	7900	7900	7900	0
447	20240719	110500	88129190	7900	7900	7900	7900	0
448	20240719	110400	88129190	7900	7900	7900	7900	0
449	20240719	110300	88129190	7900	7900	7900	7900	0
450	20240719	110200	88129190	7900	7900	7900	7900	0
451	20240719	110100	88129190	7900	7900	7900	7900	0
452	20240719	110000	88129190	7900	7900	7900	7900	0
453	20240719	105900	88129190	7900	7900	7900	7900	0
454	20240719	105800	88129190	7900	7900	7900	7900	0
455	20240719	105700	88129190	7900	7900	7900	7900	100
456	20240719	105600	87339190	7900	7900	7900	7900	5
457	20240719	105500	87299690	7900	7900	7900	7900	0
458	20240719	105400	87299690	7900	7900	7900	7900	0
459	20240719	105300	87299690	7900	7900	7900	7900	0
460	20240719	105200	87299690	7900	7900	7900	7900	0
461	20240719	105100	87299690	7900	7900	7900	7900	0
462	20240719	105000	87299690	7900	7900	7900	7900	0
463	20240719	104900	87299690	7900	7900	7900	7900	0
464	20240719	104800	87299690	7900	7900	7900	7900	0
465	20240719	104700	87299690	7900	7900	7900	7900	0
466	20240719	104600	87299690	7900	7900	7900	7900	0
467	20240719	104500	87299690	7900	7900	7900	7900	0
468	20240719	104400	87299690	7900	7900	7900	7900	0
469	20240719	104300	87299690	7900	7900	7900	7900	0
470	20240719	104200	87299690	7900	7900	7900	7900	0
471	20240719	104100	87299690	7900	7900	7900	7900	15
472	20240719	104000	87181190	7900	7900	7900	7900	2
473	20240719	103900	87165390	7900	7910	7910	7900	500
474	20240719	103800	83215320	7970	7970	7970	7970	0
475	20240719	103700	83215320	7970	7970	7970	7970	0
476	20240719	103600	83215320	7970	7970	7970	7970	0
477	20240719	103500	83215320	7970	7970	7970	7970	10
478	20240719	103400	83135620	7980	7980	7980	7980	0
479	20240719	103300	83135620	7980	7980	7980	7980	1
480	20240719	103200	83127640	7990	7990	7990	7990	0
481	20240719	103100	83127640	7990	7990	7990	7990	0
482	20240719	103000	83127640	7990	7990	7990	7990	0
483	20240719	102900	83127640	7990	7990	7990	7990	0
484	20240719	102800	83127640	7990	7990	7990	7990	0
485	20240719	102700	83127640	7990	7990	7990	7990	0
486	20240719	102600	83127640	7990	7990	7990	7990	0
487	20240719	102500	83127640	7990	7990	7990	7990	0
488	20240719	102400	83127640	7990	7990	7990	7990	0
489	20240719	102300	83127640	7990	7990	7990	7990	0
490	20240719	102200	83127640	7990	7990	7990	7990	0
491	20240719	102100	83127640	7990	7990	7990	7990	0
492	20240719	102000	83127640	7990	7990	7990	7990	0
493	20240719	101900	83127640	7990	7990	7990	7990	65
494	20240719	101800	82608290	8000	8000	8000	8000	0
495	20240719	101700	82608290	8000	8000	8000	8000	0
496	20240719	101600	82608290	8000	8000	8000	8000	0
497	20240719	101500	82608290	8000	7990	8000	7990	150
498	20240719	101400	81409260	7990	7990	7990	7990	1
499	20240719	101300	81401270	7980	7980	7980	7980	0
500	20240719	101200	81401270	7980	7980	7980	7980	0
501	20240719	101100	81401270	7980	7970	7980	7970	400
502	20240719	101000	78209850	7980	7980	7980	7980	0
503	20240719	100900	78209850	7980	7980	7980	7980	0
504	20240719	100800	78209850	7980	7980	7980	7980	1
505	20240719	100700	78201870	7850	7950	7950	7850	776
506	20240719	100600	72090560	7980	7980	7980	7980	0
507	20240719	100500	72090560	7980	7980	7980	7980	62
508	20240719	100400	71595800	7980	7980	7980	7980	9
509	20240719	100300	71523980	7980	8000	8000	7980	76
510	20240719	100200	70916100	8000	8000	8000	8000	0
511	20240719	100100	70916100	8000	8000	8000	8000	130
512	20240719	100000	69876100	7980	7980	7980	7980	69
513	20240719	095900	69325480	8000	8000	8000	8000	1
514	20240719	095800	69317480	8010	8000	8010	8000	838
515	20240719	095700	62609070	7980	7980	7980	7980	0
516	20240719	095600	62609070	7980	7980	7980	7980	1
517	20240719	095500	62601090	8000	8000	8000	8000	0
518	20240719	095400	62601090	8000	8000	8000	8000	1
519	20240719	095300	62593090	7980	7980	7980	7980	64
520	20240719	095200	62082370	7980	7950	7980	7950	10
521	20240719	095100	62002810	7950	7940	7950	7940	237
522	20240719	095000	60119660	7950	7950	7950	7950	0
523	20240719	094900	60119660	7950	7950	7950	7950	0
524	20240719	094800	60119660	7950	7950	7950	7950	0
525	20240719	094700	60119660	7950	7950	7950	7950	0
526	20240719	094600	60119660	7950	7950	7950	7950	0
527	20240719	094500	60119660	7950	7950	7950	7950	0
528	20240719	094400	60119660	7950	7950	7950	7950	0
529	20240719	094300	60119660	7950	7950	7950	7950	0
530	20240719	094200	60119660	7950	7950	7950	7950	0
531	20240719	094100	60119660	7950	7950	7950	7950	0
532	20240719	094000	60119660	7950	7950	7950	7950	2
533	20240719	093900	60103760	7950	7970	7970	7860	1143
534	20240719	093800	51011290	7990	8000	8000	7990	408
535	20240719	093700	47749300	7990	7970	7990	7970	394
536	20240719	093600	44607560	7960	7970	7970	7960	17
537	20240719	093500	44472230	7980	7980	7980	7980	0
538	20240719	093400	44472230	7980	7980	7980	7980	0
539	20240719	093300	44472230	7980	7980	7980	7980	1
540	20240719	093200	44464250	7950	7950	7950	7950	24
541	20240719	093100	44273450	7950	7950	7950	7950	36
542	20240719	093000	43987250	7950	7950	7950	7950	5
543	20240719	092900	43947500	7950	7950	7950	7950	0
544	20240719	092800	43947500	7950	7950	7950	7950	0
545	20240719	092700	43947500	7950	7950	7950	7950	356
546	20240719	092600	41117300	7900	7950	7950	7900	515
547	20240719	092500	37023900	7990	7980	7990	7980	130
548	20240719	092400	35986170	8000	8000	8000	8000	0
549	20240719	092300	35986170	8000	8000	8000	8000	0
550	20240719	092200	35986170	8000	8000	8000	8000	2
551	20240719	092100	35970170	8000	8000	8000	8000	26
552	20240719	092000	35762170	8000	8000	8000	8000	1
553	20240719	091900	35754170	8000	8000	8000	8000	24
554	20240719	091800	35562170	8000	8000	8000	8000	176
555	20240719	091700	34154170	8000	8000	8000	8000	0
556	20240719	091600	34154170	8000	8000	8000	8000	329
557	20240719	091500	31522170	8000	8000	8000	8000	67
558	20240719	091400	30986170	8000	8000	8000	8000	94
559	20240719	091300	30234170	8000	8000	8000	8000	6
560	20240719	091200	30186170	8000	8000	8000	8000	11
561	20240719	091100	30098170	8000	8000	8000	8000	300
562	20240719	091000	27698170	8000	8000	8000	8000	201
563	20240719	090900	26090170	8000	8000	8000	8000	1
564	20240719	090800	26082170	8000	8000	8000	8000	74
565	20240719	090700	25490170	8000	8000	8000	8000	0
566	20240719	090600	25490170	8000	7970	8000	7970	100
567	20240719	090500	24691060	7870	7880	7880	7870	40
568	20240719	090400	24375890	7860	7860	7860	7860	0
569	20240719	090300	24375890	7860	7860	7860	7860	0
570	20240719	090200	24375890	7860	7880	8020	7860	213
571	20240719	090100	22695790	7880	8010	8020	7880	1940
572	20240719	090000	7137800	8010	7850	8020	7850	894