KissMeData/001500/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183400	169400210	8880	8880	8880	8880	550
3	20240723	183300	169400210	8880	8880	8880	8880	0
4	20240723	183200	169400210	8880	8880	8880	8880	0
5	20240723	183100	169400210	8880	8880	8880	8880	0
6	20240723	183000	169400210	8880	8880	8880	8880	0
7	20240723	182900	169400210	8880	8880	8880	8880	0
8	20240723	182800	169400210	8880	8880	8880	8880	0
9	20240723	182700	169400210	8880	8880	8880	8880	0
10	20240723	182600	169400210	8880	8880	8880	8880	0
11	20240723	182500	169400210	8880	8880	8880	8880	0
12	20240723	182400	169400210	8880	8880	8880	8880	0
13	20240723	182300	169400210	8880	8880	8880	8880	0
14	20240723	182200	169400210	8880	8880	8880	8880	0
15	20240723	182100	169400210	8880	8880	8880	8880	0
16	20240723	182000	169400210	8880	8880	8880	8880	0
17	20240723	181900	169400210	8880	8880	8880	8880	0
18	20240723	181800	169400210	8880	8880	8880	8880	0
19	20240723	181700	169400210	8880	8880	8880	8880	0
20	20240723	181600	169400210	8880	8880	8880	8880	0
21	20240723	181500	169400210	8880	8880	8880	8880	0
22	20240723	181400	169400210	8880	8880	8880	8880	0
23	20240723	181300	169400210	8880	8880	8880	8880	0
24	20240723	181200	169400210	8880	8880	8880	8880	0
25	20240723	181100	169400210	8880	8880	8880	8880	0
26	20240723	181000	169400210	8880	8880	8880	8880	0
27	20240723	180900	169400210	8880	8880	8880	8880	0
28	20240723	180800	169400210	8880	8880	8880	8880	0
29	20240723	180700	169400210	8880	8880	8880	8880	0
30	20240723	180600	169400210	8880	8880	8880	8880	0
31	20240723	180500	169400210	8880	8880	8880	8880	0
32	20240723	180400	169400210	8880	8880	8880	8880	550
33	20240723	180300	169400210	8880	8880	8880	8880	0
34	20240723	180200	169400210	8880	8880	8880	8880	0
35	20240723	180100	169400210	8880	8880	8880	8880	0
36	20240723	180000	169400210	8880	8880	8880	8880	0
37	20240723	175900	169400210	8880	8880	8880	8880	0
38	20240723	175800	169400210	8880	8880	8880	8880	0
39	20240723	175700	169400210	8880	8880	8880	8880	0
40	20240723	175600	169400210	8880	8880	8880	8880	0
41	20240723	175500	169400210	8880	8880	8880	8880	0
42	20240723	175400	169400210	8880	8880	8880	8880	0
43	20240723	175300	169400210	8880	8880	8880	8880	0
44	20240723	175200	169400210	8880	8880	8880	8880	0
45	20240723	175100	169400210	8880	8880	8880	8880	0
46	20240723	175000	169400210	8880	8880	8880	8880	0
47	20240723	174900	169400210	8880	8880	8880	8880	0
48	20240723	174800	169400210	8880	8880	8880	8880	0
49	20240723	174700	169400210	8880	8880	8880	8880	0
50	20240723	174600	169400210	8880	8880	8880	8880	0
51	20240723	174500	169400210	8880	8880	8880	8880	0
52	20240723	174400	169400210	8880	8880	8880	8880	0
53	20240723	174300	169400210	8880	8880	8880	8880	0
54	20240723	174200	169400210	8880	8880	8880	8880	0
55	20240723	174100	169400210	8880	8880	8880	8880	0
56	20240723	174000	169400210	8880	8880	8880	8880	0
57	20240723	173900	169400210	8880	8880	8880	8880	0
58	20240723	173800	169400210	8880	8880	8880	8880	0
59	20240723	173700	169400210	8880	8880	8880	8880	0
60	20240723	173600	169400210	8880	8880	8880	8880	0
61	20240723	173500	169400210	8880	8880	8880	8880	0
62	20240723	173400	169400210	8880	8880	8880	8880	550
63	20240723	173300	169400210	8880	8880	8880	8880	0
64	20240723	173200	169400210	8880	8880	8880	8880	0
65	20240723	173100	169400210	8880	8880	8880	8880	0
66	20240723	173000	169400210	8880	8880	8880	8880	0
67	20240723	172900	169400210	8880	8880	8880	8880	0
68	20240723	172800	169400210	8880	8880	8880	8880	0
69	20240723	172700	169400210	8880	8880	8880	8880	0
70	20240723	172600	169400210	8880	8880	8880	8880	0
71	20240723	172500	169400210	8880	8880	8880	8880	0
72	20240723	172400	169400210	8880	8880	8880	8880	0
73	20240723	172300	169400210	8880	8880	8880	8880	0
74	20240723	172200	169400210	8880	8880	8880	8880	0
75	20240723	172100	169400210	8880	8880	8880	8880	0
76	20240723	172000	169400210	8880	8880	8880	8880	0
77	20240723	171900	169400210	8880	8880	8880	8880	0
78	20240723	171800	169400210	8880	8880	8880	8880	0
79	20240723	171700	169400210	8880	8880	8880	8880	0
80	20240723	171600	169400210	8880	8880	8880	8880	0
81	20240723	171500	169400210	8880	8880	8880	8880	0
82	20240723	171400	169400210	8880	8880	8880	8880	0
83	20240723	171300	169400210	8880	8880	8880	8880	0
84	20240723	171200	169400210	8880	8880	8880	8880	0
85	20240723	171100	169400210	8880	8880	8880	8880	0
86	20240723	171000	169400210	8880	8880	8880	8880	0
87	20240723	170900	169400210	8880	8880	8880	8880	0
88	20240723	170800	169400210	8880	8880	8880	8880	0
89	20240723	170700	169400210	8880	8880	8880	8880	0
90	20240723	170600	169400210	8880	8880	8880	8880	0
91	20240723	170500	169400210	8880	8880	8880	8880	0
92	20240723	170400	169400210	8880	8880	8880	8880	550
93	20240723	170300	169400210	8880	8880	8880	8880	0
94	20240723	170200	169400210	8880	8880	8880	8880	0
95	20240723	170100	169400210	8880	8880	8880	8880	0
96	20240723	170000	169400210	8880	8880	8880	8880	0
97	20240723	165900	169400210	8880	8880	8880	8880	0
98	20240723	165800	169400210	8880	8880	8880	8880	0
99	20240723	165700	169400210	8880	8880	8880	8880	0
100	20240723	165600	169400210	8880	8880	8880	8880	0
101	20240723	165500	169400210	8880	8880	8880	8880	0
102	20240723	165400	169400210	8880	8880	8880	8880	0
103	20240723	165300	169400210	8880	8880	8880	8880	0
104	20240723	165200	169400210	8880	8880	8880	8880	0
105	20240723	165100	169400210	8880	8880	8880	8880	0
106	20240723	165000	169400210	8880	8880	8880	8880	0
107	20240723	164900	169400210	8880	8880	8880	8880	0
108	20240723	164800	169400210	8880	8880	8880	8880	0
109	20240723	164700	169400210	8880	8880	8880	8880	0
110	20240723	164600	169400210	8880	8880	8880	8880	0
111	20240723	164500	169400210	8880	8880	8880	8880	0
112	20240723	164400	169400210	8880	8880	8880	8880	0
113	20240723	164300	169400210	8880	8880	8880	8880	0
114	20240723	164200	169400210	8880	8880	8880	8880	0
115	20240723	164100	169400210	8880	8880	8880	8880	0
116	20240723	164000	169400210	8880	8880	8880	8880	0
117	20240723	163900	169400210	8880	8880	8880	8880	0
118	20240723	163800	169400210	8880	8880	8880	8880	0
119	20240723	163700	169400210	8880	8880	8880	8880	0
120	20240723	163600	169400210	8880	8880	8880	8880	0
121	20240723	163500	169400210	8880	8880	8880	8880	0
122	20240723	163400	169400210	8880	8880	8880	8880	550
123	20240723	163300	169400210	8880	8880	8880	8880	0
124	20240723	163200	169400210	8880	8880	8880	8880	0
125	20240723	163100	169400210	8880	8880	8880	8880	0
126	20240723	163000	169400210	8880	8880	8880	8880	0
127	20240723	162900	169400210	8880	8880	8880	8880	0
128	20240723	162800	169400210	8880	8880	8880	8880	0
129	20240723	162700	169400210	8880	8880	8880	8880	0
130	20240723	162600	169400210	8880	8880	8880	8880	0
131	20240723	162500	169400210	8880	8880	8880	8880	0
132	20240723	162400	169400210	8880	8880	8880	8880	0
133	20240723	162300	169400210	8880	8880	8880	8880	0
134	20240723	162200	169400210	8880	8880	8880	8880	0
135	20240723	162100	169400210	8880	8880	8880	8880	0
136	20240723	162000	169400210	8880	8880	8880	8880	0
137	20240723	161900	169400210	8880	8880	8880	8880	0
138	20240723	161800	169400210	8880	8880	8880	8880	0
139	20240723	161700	169400210	8880	8880	8880	8880	0
140	20240723	161600	169400210	8880	8880	8880	8880	0
141	20240723	161500	169400210	8880	8880	8880	8880	0
142	20240723	161400	169400210	8880	8880	8880	8880	0
143	20240723	161300	169400210	8880	8880	8880	8880	0
144	20240723	161200	169400210	8880	8880	8880	8880	0
145	20240723	161100	169400210	8880	8880	8880	8880	0
146	20240723	161000	169400210	8880	8880	8880	8880	0
147	20240723	160900	169400210	8880	8880	8880	8880	0
148	20240723	160800	169400210	8880	8880	8880	8880	0
149	20240723	160700	169400210	8880	8880	8880	8880	0
150	20240723	160600	169400210	8880	8880	8880	8880	0
151	20240723	160500	169400210	8880	8880	8880	8880	0
152	20240723	160400	169400210	8880	8880	8880	8880	550
153	20240723	160300	169400210	8880	8880	8880	8880	0
154	20240723	160200	169400210	8880	8880	8880	8880	0
155	20240723	160100	169400210	8880	8880	8880	8880	0
156	20240723	160000	169400210	8880	8880	8880	8880	0
157	20240723	155900	169400210	8880	8880	8880	8880	0
158	20240723	155800	169400210	8880	8880	8880	8880	0
159	20240723	155700	169400210	8880	8880	8880	8880	0
160	20240723	155600	169400210	8880	8880	8880	8880	0
161	20240723	155500	169400210	8880	8880	8880	8880	0
162	20240723	155400	169400210	8880	8880	8880	8880	0
163	20240723	155300	169400210	8880	8880	8880	8880	0
164	20240723	155200	169400210	8880	8880	8880	8880	0
165	20240723	155100	169400210	8880	8880	8880	8880	0
166	20240723	155000	169400210	8880	8880	8880	8880	0
167	20240723	154900	169400210	8880	8880	8880	8880	0
168	20240723	154800	169400210	8880	8880	8880	8880	0
169	20240723	154700	169400210	8880	8880	8880	8880	0
170	20240723	154600	169400210	8880	8880	8880	8880	0
171	20240723	154500	169400210	8880	8880	8880	8880	0
172	20240723	154400	169400210	8880	8880	8880	8880	0
173	20240723	154300	169400210	8880	8880	8880	8880	0
174	20240723	154200	169400210	8880	8880	8880	8880	0
175	20240723	154100	169400210	8880	8880	8880	8880	0
176	20240723	154000	169400210	8880	8880	8880	8880	0
177	20240723	153900	169400210	8880	8880	8880	8880	0
178	20240723	153800	169400210	8880	8880	8880	8880	0
179	20240723	153700	169400210	8880	8880	8880	8880	0
180	20240723	153600	169400210	8880	8880	8880	8880	0
181	20240723	153500	169400210	8880	8880	8880	8880	0
182	20240723	153400	169400210	8880	8880	8880	8880	550
183	20240723	153300	169400210	8880	8880	8880	8880	0
184	20240723	153200	169400210	8880	8880	8880	8880	0
185	20240723	153100	169400210	8880	8880	8880	8880	0
186	20240723	153000	169400210	8880	8880	8880	8880	550
187	20240723	152900	164516210	8820	8820	8820	8820	0
188	20240723	152800	164516210	8820	8820	8820	8820	0
189	20240723	152700	164516210	8820	8820	8820	8820	0
190	20240723	152600	164516210	8820	8820	8820	8820	0
191	20240723	152500	164516210	8820	8820	8820	8820	0
192	20240723	152400	164516210	8820	8820	8820	8820	0
193	20240723	152300	164516210	8820	8820	8820	8820	0
194	20240723	152200	164516210	8820	8820	8820	8820	0
195	20240723	152100	164516210	8820	8820	8820	8820	0
196	20240723	152000	164516210	8820	8820	8820	8820	0
197	20240723	151900	164516210	8820	8800	8820	8790	298
198	20240723	151800	161895140	8820	8790	8820	8790	11
199	20240723	151700	161798340	8790	8790	8790	8790	3
200	20240723	151600	161771970	8800	8800	8800	8800	305
201	20240723	151500	159087970	8800	8800	8800	8800	10
202	20240723	151400	158999970	8810	8810	8810	8810	200
203	20240723	151300	157237970	8800	8800	8800	8800	1
204	20240723	151200	157229170	8800	8800	8800	8800	0
205	20240723	151100	157229170	8800	8800	8800	8800	118
206	20240723	151000	156190770	8800	8800	8800	8800	0
207	20240723	150900	156190770	8800	8800	8800	8800	17
208	20240723	150800	156041170	8800	8800	8800	8800	0
209	20240723	150700	156041170	8800	8800	8800	8800	1
210	20240723	150600	156032370	8810	8810	8810	8810	0
211	20240723	150500	156032370	8810	8810	8810	8810	5
212	20240723	150400	155988320	8810	8810	8810	8810	0
213	20240723	150300	155988320	8810	8810	8810	8810	1
214	20240723	150200	155979510	8820	8820	8820	8810	17
215	20240723	150100	155829690	8820	8820	8820	8820	1
216	20240723	150000	155820870	8830	8830	8830	8830	1
217	20240723	145900	155812040	8840	8820	8870	8820	460
218	20240723	145800	151750160	8810	8810	8810	8810	1
219	20240723	145700	151741350	8810	8810	8810	8810	1
220	20240723	145600	151732540	8810	8800	8830	8800	366
221	20240723	145500	148510340	8790	8790	8790	8790	0
222	20240723	145400	148510340	8790	8790	8790	8790	1
223	20240723	145300	148501550	8790	8790	8790	8790	0
224	20240723	145200	148501550	8790	8800	8800	8790	33
225	20240723	145100	148211160	8800	8800	8800	8800	295
226	20240723	145000	145615160	8800	8800	8800	8800	1
227	20240723	144900	145606360	8810	8810	8810	8810	17
228	20240723	144800	145456590	8800	8810	8810	8800	8
229	20240723	144700	145386120	8810	8810	8810	8810	0
230	20240723	144600	145386120	8810	8810	8810	8810	1
231	20240723	144500	145377310	8810	8810	8810	8810	0
232	20240723	144400	145377310	8810	8810	8810	8810	1
233	20240723	144300	145368500	8840	8840	8840	8840	0
234	20240723	144200	145368500	8840	8840	8840	8840	0
235	20240723	144100	145368500	8840	8840	8840	8840	0
236	20240723	144000	145368500	8840	8840	8840	8840	0
237	20240723	143900	145368500	8840	8840	8840	8840	0
238	20240723	143800	145368500	8840	8830	8870	8820	13
239	20240723	143700	145253590	8870	8810	8870	8800	77
240	20240723	143600	144574070	8810	8810	8810	8810	0
241	20240723	143500	144574070	8810	8810	8810	8810	1
242	20240723	143400	144565260	8810	8810	8810	8810	0
243	20240723	143300	144565260	8810	8810	8810	8810	0
244	20240723	143200	144565260	8810	8810	8810	8810	0
245	20240723	143100	144565260	8810	8810	8810	8810	0
246	20240723	143000	144565260	8810	8810	8810	8810	3
247	20240723	142900	144538830	8810	8810	8810	8810	0
248	20240723	142800	144538830	8810	8810	8810	8810	0
249	20240723	142700	144538830	8810	8810	8810	8810	30
250	20240723	142600	144274530	8820	8810	8820	8810	3
251	20240723	142500	144248080	8820	8810	8820	8810	10
252	20240723	142400	144159970	8820	8820	8820	8820	0
253	20240723	142300	144159970	8820	8820	8820	8820	0
254	20240723	142200	144159970	8820	8820	8820	8820	0
255	20240723	142100	144159970	8820	8820	8820	8820	0
256	20240723	142000	144159970	8820	8820	8820	8820	1
257	20240723	141900	144151150	8810	8810	8810	8810	0
258	20240723	141800	144151150	8810	8810	8810	8810	0
259	20240723	141700	144151150	8810	8810	8810	8810	0
260	20240723	141600	144151150	8810	8810	8810	8810	0
261	20240723	141500	144151150	8810	8810	8810	8810	36
262	20240723	141400	143833990	8820	8820	8820	8820	0
263	20240723	141300	143833990	8820	8820	8820	8820	0
264	20240723	141200	143833990	8820	8820	8820	8820	0
265	20240723	141100	143833990	8820	8820	8820	8820	0
266	20240723	141000	143833990	8820	8820	8820	8820	0
267	20240723	140900	143833990	8820	8820	8820	8820	0
268	20240723	140800	143833990	8820	8820	8820	8820	0
269	20240723	140700	143833990	8820	8820	8820	8820	0
270	20240723	140600	143833990	8820	8820	8820	8820	0
271	20240723	140500	143833990	8820	8820	8820	8820	0
272	20240723	140400	143833990	8820	8810	8820	8810	71
273	20240723	140300	143207780	8820	8820	8820	8810	415
274	20240723	140200	139547490	8820	8820	8820	8820	0
275	20240723	140100	139547490	8820	8820	8820	8820	0
276	20240723	140000	139547490	8820	8820	8820	8820	50
277	20240723	135900	139106490	8820	8810	8820	8810	13
278	20240723	135800	138991950	8800	8800	8800	8800	320
279	20240723	135700	136175950	8790	8790	8790	8790	0
280	20240723	135600	136175950	8790	8840	8840	8790	4332
281	20240723	135500	97996340	8840	8840	8840	8840	0
282	20240723	135400	97996340	8840	8840	8840	8840	0
283	20240723	135300	97996340	8840	8840	8840	8840	0
284	20240723	135200	97996340	8840	8850	8850	8840	544
285	20240723	135100	93182160	8870	8870	8870	8870	0
286	20240723	135000	93182160	8870	8870	8870	8870	0
287	20240723	134900	93182160	8870	8870	8870	8870	0
288	20240723	134800	93182160	8870	8870	8870	8870	13
289	20240723	134700	93066850	8850	8850	8850	8850	0
290	20240723	134600	93066850	8850	8850	8850	8850	0
291	20240723	134500	93066850	8850	8850	8850	8850	0
292	20240723	134400	93066850	8850	8850	8850	8850	0
293	20240723	134300	93066850	8850	8850	8850	8850	0
294	20240723	134200	93066850	8850	8870	8870	8850	13
295	20240723	134100	92951780	8850	8880	8880	8850	1428
296	20240723	134000	80282630	8880	8880	8880	8880	1
297	20240723	133900	80273750	8890	8880	8890	8880	2
298	20240723	133800	80255980	8890	8890	8890	8890	0
299	20240723	133700	80255980	8890	8890	8890	8890	0
300	20240723	133600	80255980	8890	8890	8890	8890	0
301	20240723	133500	80255980	8890	8890	8890	8890	0
302	20240723	133400	80255980	8890	8890	8890	8890	0
303	20240723	133300	80255980	8890	8890	8890	8890	0
304	20240723	133200	80255980	8890	8890	8890	8890	0
305	20240723	133100	80255980	8890	8890	8890	8890	0
306	20240723	133000	80255980	8890	8890	8890	8890	0
307	20240723	132900	80255980	8890	8890	8890	8890	0
308	20240723	132800	80255980	8890	8890	8890	8890	0
309	20240723	132700	80255980	8890	8890	8890	8890	0
310	20240723	132600	80255980	8890	8890	8890	8890	0
311	20240723	132500	80255980	8890	8870	8890	8870	3
312	20240723	132400	80229350	8870	8870	8870	8870	0
313	20240723	132300	80229350	8870	8870	8870	8870	0
314	20240723	132200	80229350	8870	8870	8870	8870	0
315	20240723	132100	80229350	8870	8870	8870	8870	0
316	20240723	132000	80229350	8870	8870	8870	8870	0
317	20240723	131900	80229350	8870	8870	8870	8870	0
318	20240723	131800	80229350	8870	8870	8870	8870	0
319	20240723	131700	80229350	8870	8870	8870	8870	0
320	20240723	131600	80229350	8870	8870	8870	8870	0
321	20240723	131500	80229350	8870	8870	8870	8870	0
322	20240723	131400	80229350	8870	8870	8870	8870	0
323	20240723	131300	80229350	8870	8870	8870	8870	0
324	20240723	131200	80229350	8870	8870	8870	8870	0
325	20240723	131100	80229350	8870	8870	8870	8870	0
326	20240723	131000	80229350	8870	8870	8870	8870	0
327	20240723	130900	80229350	8870	8870	8870	8870	0
328	20240723	130800	80229350	8870	8870	8870	8870	0
329	20240723	130700	80229350	8870	8870	8870	8870	0
330	20240723	130600	80229350	8870	8870	8870	8870	1
331	20240723	130500	80220480	8870	8870	8870	8870	0
332	20240723	130400	80220480	8870	8870	8870	8870	0
333	20240723	130300	80220480	8870	8870	8870	8870	0
334	20240723	130200	80220480	8870	8870	8870	8870	0
335	20240723	130100	80220480	8870	8870	8870	8870	0
336	20240723	130000	80220480	8870	8870	8870	8870	0
337	20240723	125900	80220480	8870	8870	8870	8870	0
338	20240723	125800	80220480	8870	8870	8870	8870	0
339	20240723	125700	80220480	8870	8870	8870	8870	0
340	20240723	125600	80220480	8870	8870	8870	8870	0
341	20240723	125500	80220480	8870	8870	8870	8870	1
342	20240723	125400	80211610	8870	8870	8870	8870	0
343	20240723	125300	80211610	8870	8870	8870	8870	0
344	20240723	125200	80211610	8870	8870	8870	8870	0
345	20240723	125100	80211610	8870	8870	8870	8870	0
346	20240723	125000	80211610	8870	8870	8870	8870	0
347	20240723	124900	80211610	8870	8870	8870	8870	32
348	20240723	124800	79927770	8890	8890	8890	8890	0
349	20240723	124700	79927770	8890	8890	8890	8890	0
350	20240723	124600	79927770	8890	8890	8890	8890	0
351	20240723	124500	79927770	8890	8890	8890	8890	0
352	20240723	124400	79927770	8890	8890	8890	8890	0
353	20240723	124300	79927770	8890	8870	8890	8870	48
354	20240723	124200	79501150	8890	8890	8890	8890	0
355	20240723	124100	79501150	8890	8890	8890	8890	0
356	20240723	124000	79501150	8890	8890	8890	8890	0
357	20240723	123900	79501150	8890	8890	8890	8890	0
358	20240723	123800	79501150	8890	8890	8890	8890	0
359	20240723	123700	79501150	8890	8890	8890	8890	0
360	20240723	123600	79501150	8890	8890	8890	8890	0
361	20240723	123500	79501150	8890	8890	8890	8890	0
362	20240723	123400	79501150	8890	8890	8890	8890	0
363	20240723	123300	79501150	8890	8890	8890	8890	0
364	20240723	123200	79501150	8890	8890	8890	8890	0
365	20240723	123100	79501150	8890	8890	8890	8890	0
366	20240723	123000	79501150	8890	8890	8890	8890	0
367	20240723	122900	79501150	8890	8870	8890	8870	52
368	20240723	122800	79039360	8870	8870	8870	8870	0
369	20240723	122700	79039360	8870	8870	8870	8870	0
370	20240723	122600	79039360	8870	8870	8870	8870	0
371	20240723	122500	79039360	8870	8870	8870	8870	0
372	20240723	122400	79039360	8870	8870	8870	8870	0
373	20240723	122300	79039360	8870	8870	8870	8870	6
374	20240723	122200	78986140	8870	8870	8870	8870	0
375	20240723	122100	78986140	8870	8870	8870	8870	0
376	20240723	122000	78986140	8870	8870	8870	8870	0
377	20240723	121900	78986140	8870	8870	8870	8870	0
378	20240723	121800	78986140	8870	8870	8870	8870	0
379	20240723	121700	78986140	8870	8870	8870	8870	0
380	20240723	121600	78986140	8870	8870	8870	8870	0
381	20240723	121500	78986140	8870	8870	8870	8870	0
382	20240723	121400	78986140	8870	8870	8870	8870	0
383	20240723	121300	78986140	8870	8870	8870	8870	0
384	20240723	121200	78986140	8870	8870	8870	8870	0
385	20240723	121100	78986140	8870	8870	8870	8870	0
386	20240723	121000	78986140	8870	8870	8870	8870	0
387	20240723	120900	78986140	8870	8870	8870	8870	0
388	20240723	120800	78986140	8870	8870	8870	8870	1
389	20240723	120700	78977270	8880	8880	8880	8880	0
390	20240723	120600	78977270	8880	8870	8880	8870	64
391	20240723	120500	78408970	8860	8860	8860	8860	0
392	20240723	120400	78408970	8860	8860	8860	8860	0
393	20240723	120300	78408970	8860	8860	8860	8860	46
394	20240723	120200	78001410	8850	8850	8850	8850	0
395	20240723	120100	78001410	8850	8850	8850	8850	0
396	20240723	120000	78001410	8850	8850	8850	8850	0
397	20240723	115900	78001410	8850	8850	8850	8850	0
398	20240723	115800	78001410	8850	8850	8850	8850	0
399	20240723	115700	78001410	8850	8850	8850	8850	0
400	20240723	115600	78001410	8850	8850	8850	8850	0
401	20240723	115500	78001410	8850	8850	8850	8850	0
402	20240723	115400	78001410	8850	8850	8850	8850	1
403	20240723	115300	77992560	8850	8850	8850	8850	0
404	20240723	115200	77992560	8850	8850	8850	8850	0
405	20240723	115100	77992560	8850	8850	8850	8850	16
406	20240723	115000	77850960	8850	8850	8850	8850	0
407	20240723	114900	77850960	8850	8850	8850	8850	0
408	20240723	114800	77850960	8850	8850	8850	8850	0
409	20240723	114700	77850960	8850	8850	8850	8850	0
410	20240723	114600	77850960	8850	8850	8850	8850	0
411	20240723	114500	77850960	8850	8850	8850	8850	0
412	20240723	114400	77850960	8850	8850	8850	8850	0
413	20240723	114300	77850960	8850	8850	8850	8850	0
414	20240723	114200	77850960	8850	8850	8850	8850	0
415	20240723	114100	77850960	8850	8850	8850	8850	0
416	20240723	114000	77850960	8850	8850	8850	8850	0
417	20240723	113900	77850960	8850	8850	8850	8850	0
418	20240723	113800	77850960	8850	8850	8850	8850	0
419	20240723	113700	77850960	8850	8850	8850	8850	0
420	20240723	113600	77850960	8850	8850	8850	8850	0
421	20240723	113500	77850960	8850	8850	8850	8850	0
422	20240723	113400	77850960	8850	8850	8850	8850	0
423	20240723	113300	77850960	8850	8850	8850	8850	0
424	20240723	113200	77850960	8850	8850	8850	8850	0
425	20240723	113100	77850960	8850	8850	8850	8850	0
426	20240723	113000	77850960	8850	8850	8850	8850	0
427	20240723	112900	77850960	8850	8850	8850	8850	0
428	20240723	112800	77850960	8850	8850	8850	8850	0
429	20240723	112700	77850960	8850	8850	8850	8850	0
430	20240723	112600	77850960	8850	8850	8850	8850	0
431	20240723	112500	77850960	8850	8850	8850	8850	0
432	20240723	112400	77850960	8850	8850	8850	8850	0
433	20240723	112300	77850960	8850	8850	8850	8850	0
434	20240723	112200	77850960	8850	8850	8850	8850	0
435	20240723	112100	77850960	8850	8850	8850	8850	0
436	20240723	112000	77850960	8850	8850	8850	8850	0
437	20240723	111900	77850960	8850	8850	8850	8850	0
438	20240723	111800	77850960	8850	8850	8850	8850	20
439	20240723	111700	77673960	8850	8850	8850	8850	0
440	20240723	111600	77673960	8850	8850	8850	8850	1
441	20240723	111500	77665110	8870	8870	8870	8870	0
442	20240723	111400	77665110	8870	8870	8870	8870	0
443	20240723	111300	77665110	8870	8860	8870	8860	2
444	20240723	111200	77647380	8850	8850	8850	8850	0
445	20240723	111100	77647380	8850	8850	8850	8850	0
446	20240723	111000	77647380	8850	8850	8850	8850	0
447	20240723	110900	77647380	8850	8850	8850	8850	0
448	20240723	110800	77647380	8850	8850	8850	8850	0
449	20240723	110700	77647380	8850	8850	8850	8850	0
450	20240723	110600	77647380	8850	8850	8850	8850	10
451	20240723	110500	77558880	8870	8850	8870	8850	10
452	20240723	110400	77470360	8840	8840	8840	8840	0
453	20240723	110300	77470360	8840	8840	8840	8840	0
454	20240723	110200	77470360	8840	8840	8840	8840	0
455	20240723	110100	77470360	8840	8840	8840	8840	0
456	20240723	110000	77470360	8840	8840	8840	8840	0
457	20240723	105900	77470360	8840	8840	8840	8840	2
458	20240723	105800	77452680	8840	8840	8840	8840	0
459	20240723	105700	77452680	8840	8840	8840	8840	0
460	20240723	105600	77452680	8840	8840	8840	8840	0
461	20240723	105500	77452680	8840	8840	8840	8840	107
462	20240723	105400	76506800	8850	8850	8850	8850	40
463	20240723	105300	76152800	8850	8850	8850	8850	0
464	20240723	105200	76152800	8850	8850	8850	8850	10
465	20240723	105100	76064300	8850	8850	8850	8850	10
466	20240723	105000	75975800	8840	8850	8850	8840	19
467	20240723	104900	75807820	8870	8870	8870	8870	0
468	20240723	104800	75807820	8870	8870	8870	8870	0
469	20240723	104700	75807820	8870	8870	8870	8870	0
470	20240723	104600	75807820	8870	8850	8870	8850	4
471	20240723	104500	75772380	8870	8870	8870	8870	0
472	20240723	104400	75772380	8870	8850	8870	8850	2
473	20240723	104300	75754660	8870	8870	8870	8870	0
474	20240723	104200	75754660	8870	8870	8870	8870	1
475	20240723	104100	75745790	8850	8850	8850	8850	1
476	20240723	104000	75736940	8840	8840	8840	8840	0
477	20240723	103900	75736940	8840	8840	8840	8840	10
478	20240723	103800	75648540	8870	8870	8870	8870	0
479	20240723	103700	75648540	8870	8870	8870	8870	0
480	20240723	103600	75648540	8870	8870	8870	8870	0
481	20240723	103500	75648540	8870	8850	8870	8850	7
482	20240723	103400	75586550	8850	8850	8850	8850	0
483	20240723	103300	75586550	8850	8850	8850	8850	0
484	20240723	103200	75586550	8850	8840	8850	8840	3
485	20240723	103100	75560020	8880	8840	8880	8840	30
486	20240723	103000	75293910	8840	8840	8840	8840	0
487	20240723	102900	75293910	8840	8840	8840	8840	0
488	20240723	102800	75293910	8840	8840	8840	8840	0
489	20240723	102700	75293910	8840	8840	8840	8840	1
490	20240723	102600	75285070	8840	8840	8840	8840	0
491	20240723	102500	75285070	8840	8840	8840	8840	0
492	20240723	102400	75285070	8840	8840	8840	8840	0
493	20240723	102300	75285070	8840	8840	8840	8840	0
494	20240723	102200	75285070	8840	8840	8840	8840	0
495	20240723	102100	75285070	8840	8840	8840	8840	10
496	20240723	102000	75196670	8820	8820	8820	8820	0
497	20240723	101900	75196670	8820	8820	8820	8820	0
498	20240723	101800	75196670	8820	8820	8820	8820	0
499	20240723	101700	75196670	8820	8820	8820	8820	0
500	20240723	101600	75196670	8820	8820	8820	8820	0
501	20240723	101500	75196670	8820	8820	8820	8820	0
502	20240723	101400	75196670	8820	8820	8820	8820	0
503	20240723	101300	75196670	8820	8820	8820	8820	0
504	20240723	101200	75196670	8820	8820	8820	8820	0
505	20240723	101100	75196670	8820	8820	8820	8820	0
506	20240723	101000	75196670	8820	8820	8820	8820	0
507	20240723	100900	75196670	8820	8820	8820	8820	0
508	20240723	100800	75196670	8820	8820	8820	8820	0
509	20240723	100700	75196670	8820	8840	8840	8820	37
510	20240723	100600	74870060	8870	8850	8870	8850	101
511	20240723	100500	73975190	8860	8850	8860	8850	2
512	20240723	100400	73957480	8870	8850	8870	8850	2
513	20240723	100300	73939760	8870	8870	8870	8870	0
514	20240723	100200	73939760	8870	8870	8870	8870	0
515	20240723	100100	73939760	8870	8870	8870	8870	0
516	20240723	100000	73939760	8870	8870	8870	8870	0
517	20240723	095900	73939760	8870	8870	8870	8870	0
518	20240723	095800	73939760	8870	8840	8870	8840	5
519	20240723	095700	73895530	8850	8860	8860	8850	6
520	20240723	095600	73842400	8860	8860	8860	8860	0
521	20240723	095500	73842400	8860	8850	8860	8850	2
522	20240723	095400	73824690	8870	8840	8870	8840	22
523	20240723	095300	73629820	8870	8870	8870	8870	1
524	20240723	095200	73620950	8850	8840	8870	8840	28
525	20240723	095100	73373090	8870	8840	8870	8840	507
526	20240723	095000	68891060	8840	8830	8840	8830	568
527	20240723	094900	63870610	8840	8840	8840	8840	0
528	20240723	094800	63870610	8840	8840	8840	8840	0
529	20240723	094700	63870610	8840	8820	8840	8820	3
530	20240723	094600	63844120	8840	8820	8870	8820	18
531	20240723	094500	63685010	8840	8860	8860	8820	121
532	20240723	094400	62616430	8860	8860	8860	8860	0
533	20240723	094300	62616430	8860	8900	8900	8860	30
534	20240723	094200	62350250	8890	8870	8890	8870	310
535	20240723	094100	59594380	8890	8870	8890	8870	26
536	20240723	094000	59363460	8880	8870	8890	8870	28
537	20240723	093900	59114780	8890	8850	8890	8850	23
538	20240723	093800	58910710	8880	8840	8880	8840	6
539	20240723	093700	58857530	8830	8840	8870	8830	75
540	20240723	093600	58195180	8840	8820	8840	8820	23
541	20240723	093500	57991960	8840	8820	8840	8820	16
542	20240723	093400	57850670	8840	8820	8840	8820	4
543	20240723	093300	57815350	8810	8830	8830	8810	29
544	20240723	093200	57559840	8860	8810	8870	8810	15
545	20240723	093100	57427080	8800	8820	8820	8800	203
546	20240723	093000	55640640	8790	8810	8830	8790	1346
547	20240723	092900	43804080	8810	8830	8870	8810	912
548	20240723	092800	35760210	8830	8840	8840	8800	445
549	20240723	092700	31841200	8850	8870	8870	8850	500
550	20240723	092600	27413340	8910	8850	8910	8840	522
551	20240723	092500	22797160	8850	8870	8870	8850	7
552	20240723	092400	22735190	8870	8870	8870	8870	120
553	20240723	092300	21670790	8900	8900	8900	8900	0
554	20240723	092200	21670790	8900	8900	8900	8900	0
555	20240723	092100	21670790	8900	8900	8900	8900	334
556	20240723	092000	18698190	8910	8910	8910	8910	300
557	20240723	091900	16025190	8920	8920	8920	8920	0
558	20240723	091800	16025190	8920	8920	8920	8920	0
559	20240723	091700	16025190	8920	8920	8920	8920	1
560	20240723	091600	16016270	8910	8900	8910	8900	201
561	20240723	091500	14225370	8900	8900	8900	8900	12
562	20240723	091400	14118570	8900	8900	8900	8900	48
563	20240723	091300	13691370	8900	8900	8900	8900	708
564	20240723	091200	7390170	8890	8890	8890	8890	0
565	20240723	091100	7390170	8890	8890	8890	8890	0
566	20240723	091000	7390170	8890	8880	8890	8880	180
567	20240723	090900	5789980	8880	8890	8890	8880	21
568	20240723	090800	5603300	8880	8880	8880	8880	1
569	20240723	090700	5594420	8880	8880	8880	8880	0
570	20240723	090600	5594420	8880	8880	8880	8880	0
571	20240723	090500	5594420	8880	8890	8890	8880	55
572	20240723	090400	5106010	8880	8880	8880	8880	70
573	20240723	090300	4484410	8880	8880	8880	8880	321
574	20240723	090200	1633930	8880	8880	8880	8880	1
575	20240723	090100	1625050	8880	8880	8880	8880	12
576	20240723	090000	1518490	8880	8890	8890	8880	171