KissMeData/001750/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183500	42689220	8860	8860	8860	8860	79
3	20230713	183400	42689220	8860	8860	8860	8860	0
4	20230713	183300	42689220	8860	8860	8860	8860	0
5	20230713	183200	42689220	8860	8860	8860	8860	0
6	20230713	183100	42689220	8860	8860	8860	8860	0
7	20230713	183000	42689220	8860	8860	8860	8860	0
8	20230713	182900	42689220	8860	8860	8860	8860	0
9	20230713	182800	42689220	8860	8860	8860	8860	0
10	20230713	182700	42689220	8860	8860	8860	8860	0
11	20230713	182600	42689220	8860	8860	8860	8860	0
12	20230713	182500	42689220	8860	8860	8860	8860	0
13	20230713	182400	42689220	8860	8860	8860	8860	0
14	20230713	182300	42689220	8860	8860	8860	8860	0
15	20230713	182200	42689220	8860	8860	8860	8860	0
16	20230713	182100	42689220	8860	8860	8860	8860	0
17	20230713	182000	42689220	8860	8860	8860	8860	0
18	20230713	181900	42689220	8860	8860	8860	8860	0
19	20230713	181800	42689220	8860	8860	8860	8860	0
20	20230713	181700	42689220	8860	8860	8860	8860	0
21	20230713	181600	42689220	8860	8860	8860	8860	0
22	20230713	181500	42689220	8860	8860	8860	8860	0
23	20230713	181400	42689220	8860	8860	8860	8860	0
24	20230713	181300	42689220	8860	8860	8860	8860	0
25	20230713	181200	42689220	8860	8860	8860	8860	0
26	20230713	181100	42689220	8860	8860	8860	8860	0
27	20230713	181000	42689220	8860	8860	8860	8860	0
28	20230713	180900	42689220	8860	8860	8860	8860	0
29	20230713	180800	42689220	8860	8860	8860	8860	0
30	20230713	180700	42689220	8860	8860	8860	8860	0
31	20230713	180600	42689220	8860	8860	8860	8860	0
32	20230713	180500	42689220	8860	8860	8860	8860	79
33	20230713	180400	42689220	8860	8860	8860	8860	0
34	20230713	180300	42689220	8860	8860	8860	8860	0
35	20230713	180200	42689220	8860	8860	8860	8860	0
36	20230713	180100	42689220	8860	8860	8860	8860	0
37	20230713	180000	42689220	8860	8860	8860	8860	0
38	20230713	175900	42689220	8860	8860	8860	8860	0
39	20230713	175800	42689220	8860	8860	8860	8860	0
40	20230713	175700	42689220	8860	8860	8860	8860	0
41	20230713	175600	42689220	8860	8860	8860	8860	0
42	20230713	175500	42689220	8860	8860	8860	8860	0
43	20230713	175400	42689220	8860	8860	8860	8860	0
44	20230713	175300	42689220	8860	8860	8860	8860	0
45	20230713	175200	42689220	8860	8860	8860	8860	0
46	20230713	175100	42689220	8860	8860	8860	8860	0
47	20230713	175000	42689220	8860	8860	8860	8860	0
48	20230713	174900	42689220	8860	8860	8860	8860	0
49	20230713	174800	42689220	8860	8860	8860	8860	0
50	20230713	174700	42689220	8860	8860	8860	8860	0
51	20230713	174600	42689220	8860	8860	8860	8860	0
52	20230713	174500	42689220	8860	8860	8860	8860	0
53	20230713	174400	42689220	8860	8860	8860	8860	0
54	20230713	174300	42689220	8860	8860	8860	8860	0
55	20230713	174200	42689220	8860	8860	8860	8860	0
56	20230713	174100	42689220	8860	8860	8860	8860	0
57	20230713	174000	42689220	8860	8860	8860	8860	0
58	20230713	173900	42689220	8860	8860	8860	8860	0
59	20230713	173800	42689220	8860	8860	8860	8860	0
60	20230713	173700	42689220	8860	8860	8860	8860	0
61	20230713	173600	42689220	8860	8860	8860	8860	0
62	20230713	173500	42689220	8860	8860	8860	8860	79
63	20230713	173400	42689220	8860	8860	8860	8860	0
64	20230713	173300	42689220	8860	8860	8860	8860	0
65	20230713	173200	42689220	8860	8860	8860	8860	0
66	20230713	173100	42689220	8860	8860	8860	8860	0
67	20230713	173000	42689220	8860	8860	8860	8860	0
68	20230713	172900	42689220	8860	8860	8860	8860	0
69	20230713	172800	42689220	8860	8860	8860	8860	0
70	20230713	172700	42689220	8860	8860	8860	8860	0
71	20230713	172600	42689220	8860	8860	8860	8860	0
72	20230713	172500	42689220	8860	8860	8860	8860	0
73	20230713	172400	42689220	8860	8860	8860	8860	0
74	20230713	172300	42689220	8860	8860	8860	8860	0
75	20230713	172200	42689220	8860	8860	8860	8860	0
76	20230713	172100	42689220	8860	8860	8860	8860	0
77	20230713	172000	42689220	8860	8860	8860	8860	0
78	20230713	171900	42689220	8860	8860	8860	8860	0
79	20230713	171800	42689220	8860	8860	8860	8860	0
80	20230713	171700	42689220	8860	8860	8860	8860	0
81	20230713	171600	42689220	8860	8860	8860	8860	0
82	20230713	171500	42689220	8860	8860	8860	8860	0
83	20230713	171400	42689220	8860	8860	8860	8860	0
84	20230713	171300	42689220	8860	8860	8860	8860	0
85	20230713	171200	42689220	8860	8860	8860	8860	0
86	20230713	171100	42689220	8860	8860	8860	8860	0
87	20230713	171000	42689220	8860	8860	8860	8860	0
88	20230713	170900	42689220	8860	8860	8860	8860	0
89	20230713	170800	42689220	8860	8860	8860	8860	0
90	20230713	170700	42689220	8860	8860	8860	8860	0
91	20230713	170600	42689220	8860	8860	8860	8860	0
92	20230713	170500	42689220	8860	8860	8860	8860	79
93	20230713	170400	42689220	8860	8860	8860	8860	0
94	20230713	170300	42689220	8860	8860	8860	8860	0
95	20230713	170200	42689220	8860	8860	8860	8860	0
96	20230713	170100	42689220	8860	8860	8860	8860	0
97	20230713	170000	42689220	8860	8860	8860	8860	0
98	20230713	165900	42689220	8860	8860	8860	8860	0
99	20230713	165800	42689220	8860	8860	8860	8860	0
100	20230713	165700	42689220	8860	8860	8860	8860	0
101	20230713	165600	42689220	8860	8860	8860	8860	0
102	20230713	165500	42689220	8860	8860	8860	8860	0
103	20230713	165400	42689220	8860	8860	8860	8860	0
104	20230713	165300	42689220	8860	8860	8860	8860	0
105	20230713	165200	42689220	8860	8860	8860	8860	0
106	20230713	165100	42689220	8860	8860	8860	8860	0
107	20230713	165000	42689220	8860	8860	8860	8860	0
108	20230713	164900	42689220	8860	8860	8860	8860	0
109	20230713	164800	42689220	8860	8860	8860	8860	0
110	20230713	164700	42689220	8860	8860	8860	8860	0
111	20230713	164600	42689220	8860	8860	8860	8860	0
112	20230713	164500	42689220	8860	8860	8860	8860	0
113	20230713	164400	42689220	8860	8860	8860	8860	0
114	20230713	164300	42689220	8860	8860	8860	8860	0
115	20230713	164200	42689220	8860	8860	8860	8860	0
116	20230713	164100	42689220	8860	8860	8860	8860	0
117	20230713	164000	42689220	8860	8860	8860	8860	0
118	20230713	163900	42689220	8860	8860	8860	8860	0
119	20230713	163800	42689220	8860	8860	8860	8860	0
120	20230713	163700	42689220	8860	8860	8860	8860	0
121	20230713	163600	42689220	8860	8860	8860	8860	0
122	20230713	163500	42689220	8860	8860	8860	8860	79
123	20230713	163400	42689220	8860	8860	8860	8860	0
124	20230713	163300	42689220	8860	8860	8860	8860	0
125	20230713	163200	42689220	8860	8860	8860	8860	0
126	20230713	163100	42689220	8860	8860	8860	8860	0
127	20230713	163000	42689220	8860	8860	8860	8860	0
128	20230713	162900	42689220	8860	8860	8860	8860	0
129	20230713	162800	42689220	8860	8860	8860	8860	0
130	20230713	162700	42689220	8860	8860	8860	8860	0
131	20230713	162600	42689220	8860	8860	8860	8860	0
132	20230713	162500	42689220	8860	8860	8860	8860	0
133	20230713	162400	42689220	8860	8860	8860	8860	0
134	20230713	162300	42689220	8860	8860	8860	8860	0
135	20230713	162200	42689220	8860	8860	8860	8860	0
136	20230713	162100	42689220	8860	8860	8860	8860	0
137	20230713	162000	42689220	8860	8860	8860	8860	0
138	20230713	161900	42689220	8860	8860	8860	8860	0
139	20230713	161800	42689220	8860	8860	8860	8860	0
140	20230713	161700	42689220	8860	8860	8860	8860	0
141	20230713	161600	42689220	8860	8860	8860	8860	0
142	20230713	161500	42689220	8860	8860	8860	8860	0
143	20230713	161400	42689220	8860	8860	8860	8860	0
144	20230713	161300	42689220	8860	8860	8860	8860	0
145	20230713	161200	42689220	8860	8860	8860	8860	0
146	20230713	161100	42689220	8860	8860	8860	8860	0
147	20230713	161000	42689220	8860	8860	8860	8860	0
148	20230713	160900	42689220	8860	8860	8860	8860	0
149	20230713	160800	42689220	8860	8860	8860	8860	0
150	20230713	160700	42689220	8860	8860	8860	8860	0
151	20230713	160600	42689220	8860	8860	8860	8860	0
152	20230713	160500	42689220	8860	8860	8860	8860	79
153	20230713	160400	42689220	8860	8860	8860	8860	0
154	20230713	160300	42689220	8860	8860	8860	8860	0
155	20230713	160200	42689220	8860	8860	8860	8860	0
156	20230713	160100	42689220	8860	8860	8860	8860	0
157	20230713	160000	42689220	8860	8860	8860	8860	0
158	20230713	155900	42689220	8860	8860	8860	8860	0
159	20230713	155800	42689220	8860	8860	8860	8860	0
160	20230713	155700	42689220	8860	8860	8860	8860	0
161	20230713	155600	42689220	8860	8860	8860	8860	0
162	20230713	155500	42689220	8860	8860	8860	8860	0
163	20230713	155400	42689220	8860	8860	8860	8860	0
164	20230713	155300	42689220	8860	8860	8860	8860	0
165	20230713	155200	42689220	8860	8860	8860	8860	0
166	20230713	155100	42689220	8860	8860	8860	8860	0
167	20230713	155000	42689220	8860	8860	8860	8860	0
168	20230713	154900	42689220	8860	8860	8860	8860	0
169	20230713	154800	42689220	8860	8860	8860	8860	0
170	20230713	154700	42689220	8860	8860	8860	8860	0
171	20230713	154600	42689220	8860	8860	8860	8860	0
172	20230713	154500	42689220	8860	8860	8860	8860	0
173	20230713	154400	42689220	8860	8860	8860	8860	0
174	20230713	154300	42689220	8860	8860	8860	8860	0
175	20230713	154200	42689220	8860	8860	8860	8860	0
176	20230713	154100	42689220	8860	8860	8860	8860	0
177	20230713	154000	42689220	8860	8860	8860	8860	0
178	20230713	153900	42689220	8860	8860	8860	8860	0
179	20230713	153800	42689220	8860	8860	8860	8860	0
180	20230713	153700	42689220	8860	8860	8860	8860	0
181	20230713	153600	42689220	8860	8860	8860	8860	0
182	20230713	153500	42689220	8860	8860	8860	8860	79
183	20230713	153400	42689220	8860	8860	8860	8860	0
184	20230713	153300	42689220	8860	8860	8860	8860	0
185	20230713	153200	42689220	8860	8860	8860	8860	0
186	20230713	153100	42689220	8860	8860	8860	8860	0
187	20230713	153000	42689220	8860	8860	8860	8860	79
188	20230713	152900	41989280	8840	8840	8840	8840	0
189	20230713	152800	41989280	8840	8840	8840	8840	0
190	20230713	152700	41989280	8840	8840	8840	8840	0
191	20230713	152600	41989280	8840	8840	8840	8840	0
192	20230713	152500	41989280	8840	8840	8840	8840	0
193	20230713	152400	41989280	8840	8840	8840	8840	0
194	20230713	152300	41989280	8840	8840	8840	8840	0
195	20230713	152200	41989280	8840	8840	8840	8840	0
196	20230713	152100	41989280	8840	8840	8840	8840	0
197	20230713	152000	41989280	8840	8840	8840	8840	0
198	20230713	151900	41989280	8840	8860	8860	8840	17
199	20230713	151800	41838680	8840	8840	8840	8840	3
200	20230713	151700	41812160	8840	8840	8840	8840	0
201	20230713	151600	41812160	8840	8840	8840	8840	455
202	20230713	151500	37789960	8840	8840	8840	8840	0
203	20230713	151400	37789960	8840	8840	8840	8840	0
204	20230713	151300	37789960	8840	8860	8860	8840	2
205	20230713	151200	37772260	8860	8840	8860	8840	16
206	20230713	151100	37630520	8840	8840	8840	8840	0
207	20230713	151000	37630520	8840	8840	8860	8840	53
208	20230713	150900	37161060	8840	8840	8840	8840	3
209	20230713	150800	37134540	8840	8840	8840	8840	4
210	20230713	150700	37099180	8840	8840	8840	8840	2
211	20230713	150600	37081500	8840	8840	8840	8840	3
212	20230713	150500	37054980	8840	8840	8840	8840	4
213	20230713	150400	37019620	8840	8840	8840	8840	3
214	20230713	150300	36993100	8840	8840	8840	8840	2
215	20230713	150200	36975420	8840	8840	8840	8840	4
216	20230713	150100	36940060	8840	8840	8840	8840	0
217	20230713	150000	36940060	8840	8840	8840	8840	1
218	20230713	145900	36931220	8840	8840	8840	8840	1
219	20230713	145800	36922380	8840	8840	8840	8840	0
220	20230713	145700	36922380	8840	8840	8840	8840	1
221	20230713	145600	36913540	8840	8840	8840	8840	1
222	20230713	145500	36904700	8840	8840	8840	8840	1
223	20230713	145400	36895860	8840	8840	8840	8840	0
224	20230713	145300	36895860	8840	8840	8840	8840	1
225	20230713	145200	36887020	8840	8840	8840	8840	0
226	20230713	145100	36887020	8840	8840	8840	8840	0
227	20230713	145000	36887020	8840	8840	8840	8840	1
228	20230713	144900	36878180	8840	8840	8840	8840	0
229	20230713	144800	36878180	8840	8840	8840	8840	0
230	20230713	144700	36878180	8840	8840	8840	8840	0
231	20230713	144600	36878180	8840	8840	8840	8840	1
232	20230713	144500	36869340	8840	8850	8850	8840	400
233	20230713	144400	33330760	8850	8850	8850	8850	0
234	20230713	144300	33330760	8850	8850	8850	8850	0
235	20230713	144200	33330760	8850	8850	8850	8850	0
236	20230713	144100	33330760	8850	8850	8850	8850	1
237	20230713	144000	33321910	8860	8860	8860	8860	0
238	20230713	143900	33321910	8860	8860	8860	8860	0
239	20230713	143800	33321910	8860	8860	8860	8860	50
240	20230713	143700	32878910	8860	8860	8860	8860	0
241	20230713	143600	32878910	8860	8860	8860	8860	11
242	20230713	143500	32781450	8850	8850	8850	8850	1
243	20230713	143400	32772600	8850	8850	8850	8850	1
244	20230713	143300	32763750	8850	8850	8850	8850	1
245	20230713	143200	32754900	8850	8850	8850	8850	1
246	20230713	143100	32746050	8850	8850	8850	8850	1
247	20230713	143000	32737200	8850	8850	8850	8850	2
248	20230713	142900	32719500	8850	8850	8850	8850	1
249	20230713	142800	32710650	8850	8850	8850	8850	1
250	20230713	142700	32701800	8850	8850	8850	8850	1
251	20230713	142600	32692950	8850	8850	8850	8850	1
252	20230713	142500	32684100	8850	8850	8850	8850	1
253	20230713	142400	32675250	8850	8850	8850	8850	0
254	20230713	142300	32675250	8850	8850	8850	8850	1
255	20230713	142200	32666400	8850	8850	8850	8850	0
256	20230713	142100	32666400	8850	8850	8850	8850	1
257	20230713	142000	32657550	8850	8850	8850	8850	0
258	20230713	141900	32657550	8850	8850	8850	8850	1
259	20230713	141800	32648700	8850	8850	8850	8850	0
260	20230713	141700	32648700	8850	8850	8850	8850	1
261	20230713	141600	32639850	8850	8850	8850	8850	0
262	20230713	141500	32639850	8850	8850	8850	8850	1
263	20230713	141400	32631000	8850	8850	8850	8850	1
264	20230713	141300	32622150	8850	8850	8850	8850	1
265	20230713	141200	32613300	8850	8850	8850	8850	0
266	20230713	141100	32613300	8850	8850	8850	8850	1
267	20230713	141000	32604450	8850	8850	8850	8850	1
268	20230713	140900	32595600	8850	8850	8850	8850	0
269	20230713	140800	32595600	8850	8850	8850	8850	1
270	20230713	140700	32586750	8850	8850	8850	8850	1
271	20230713	140600	32577900	8850	8850	8850	8850	1
272	20230713	140500	32569050	8850	8850	8850	8850	0
273	20230713	140400	32569050	8850	8850	8850	8850	1
274	20230713	140300	32560200	8850	8850	8850	8850	1
275	20230713	140200	32551350	8850	8850	8850	8850	0
276	20230713	140100	32551350	8850	8860	8860	8850	2
277	20230713	140000	32533640	8850	8850	8850	8850	1
278	20230713	135900	32524790	8850	8850	8850	8850	0
279	20230713	135800	32524790	8850	8850	8850	8850	1
280	20230713	135700	32515940	8860	8860	8860	8860	201
281	20230713	135600	30735080	8860	8860	8860	8860	7
282	20230713	135500	30673060	8850	8850	8850	8850	0
283	20230713	135400	30673060	8850	8850	8850	8850	0
284	20230713	135300	30673060	8850	8850	8850	8850	1
285	20230713	135200	30664210	8850	8850	8850	8850	0
286	20230713	135100	30664210	8850	8850	8850	8850	0
287	20230713	135000	30664210	8850	8850	8850	8850	0
288	20230713	134900	30664210	8850	8850	8850	8850	0
289	20230713	134800	30664210	8850	8850	8850	8850	1
290	20230713	134700	30655360	8850	8850	8850	8850	1
291	20230713	134600	30646510	8850	8850	8850	8850	1
292	20230713	134500	30637660	8850	8850	8850	8850	2
293	20230713	134400	30619960	8850	8850	8850	8850	1
294	20230713	134300	30611110	8850	8850	8850	8850	2
295	20230713	134200	30593410	8850	8860	8860	8850	2
296	20230713	134100	30575700	8850	8850	8850	8850	1
297	20230713	134000	30566850	8860	8830	8860	8830	277
298	20230713	133900	28115900	8840	8830	8840	8830	4
299	20230713	133800	28080550	8830	8830	8830	8830	2
300	20230713	133700	28062890	8830	8830	8830	8830	1
301	20230713	133600	28054060	8830	8830	8830	8830	1
302	20230713	133500	28045230	8830	8830	8830	8830	1
303	20230713	133400	28036400	8830	8830	8830	8830	1
304	20230713	133300	28027570	8830	8830	8830	8830	0
305	20230713	133200	28027570	8830	8830	8830	8830	1
306	20230713	133100	28018740	8830	8830	8830	8830	1
307	20230713	133000	28009910	8830	8830	8830	8830	1
308	20230713	132900	28001080	8830	8830	8830	8830	1
309	20230713	132800	27992250	8830	8830	8830	8830	0
310	20230713	132700	27992250	8830	8830	8830	8830	1
311	20230713	132600	27983420	8830	8830	8830	8830	4
312	20230713	132500	27948100	8830	8830	8830	8830	0
313	20230713	132400	27948100	8830	8830	8830	8830	1
314	20230713	132300	27939270	8830	8830	8830	8830	1
315	20230713	132200	27930440	8830	8830	8830	8830	0
316	20230713	132100	27930440	8830	8830	8830	8830	1
317	20230713	132000	27921610	8830	8830	8830	8830	0
318	20230713	131900	27921610	8830	8830	8830	8830	1
319	20230713	131800	27912780	8830	8830	8830	8830	1
320	20230713	131700	27903950	8840	8840	8840	8840	1
321	20230713	131600	27895110	8830	8830	8830	8830	1
322	20230713	131500	27886280	8830	8830	8830	8830	0
323	20230713	131400	27886280	8830	8830	8830	8830	1
324	20230713	131300	27877450	8840	8840	8840	8840	3
325	20230713	131200	27850930	8830	8830	8830	8830	1
326	20230713	131100	27842100	8830	8830	8830	8830	201
327	20230713	131000	26067270	8830	8830	8830	8830	0
328	20230713	130900	26067270	8830	8830	8830	8830	1
329	20230713	130800	26058440	8830	8830	8830	8830	0
330	20230713	130700	26058440	8830	8830	8830	8830	1
331	20230713	130600	26049610	8840	8840	8840	8840	0
332	20230713	130500	26049610	8840	8840	8840	8840	0
333	20230713	130400	26049610	8840	8840	8840	8840	25
334	20230713	130300	25828610	8840	8840	8840	8840	0
335	20230713	130200	25828610	8840	8840	8840	8840	0
336	20230713	130100	25828610	8840	8840	8840	8840	0
337	20230713	130000	25828610	8840	8840	8840	8840	0
338	20230713	125900	25828610	8840	8840	8840	8840	0
339	20230713	125800	25828610	8840	8840	8840	8840	0
340	20230713	125700	25828610	8840	8840	8840	8840	0
341	20230713	125600	25828610	8840	8840	8840	8840	0
342	20230713	125500	25828610	8840	8840	8840	8840	11
343	20230713	125400	25731370	8840	8840	8840	8840	0
344	20230713	125300	25731370	8840	8840	8840	8840	0
345	20230713	125200	25731370	8840	8840	8840	8840	0
346	20230713	125100	25731370	8840	8840	8840	8840	0
347	20230713	125000	25731370	8840	8840	8840	8840	19
348	20230713	124900	25563410	8840	8840	8840	8840	137
349	20230713	124800	24352330	8840	8840	8840	8840	0
350	20230713	124700	24352330	8840	8840	8840	8840	0
351	20230713	124600	24352330	8840	8840	8840	8840	1
352	20230713	124500	24343490	8840	8840	8840	8840	1
353	20230713	124400	24334650	8850	8840	8850	8840	2
354	20230713	124300	24316960	8840	8840	8840	8840	0
355	20230713	124200	24316960	8840	8840	8840	8840	1
356	20230713	124100	24308120	8840	8840	8840	8840	1
357	20230713	124000	24299280	8850	8850	8850	8850	0
358	20230713	123900	24299280	8850	8850	8850	8850	0
359	20230713	123800	24299280	8850	8850	8850	8850	0
360	20230713	123700	24299280	8850	8850	8850	8850	0
361	20230713	123600	24299280	8850	8850	8850	8850	2
362	20230713	123500	24281580	8850	8850	8850	8850	3
363	20230713	123400	24255030	8850	8840	8850	8840	2
364	20230713	123300	24237340	8840	8840	8840	8840	1
365	20230713	123200	24228500	8840	8840	8840	8840	1
366	20230713	123100	24219660	8850	8840	8850	8840	2
367	20230713	123000	24201970	8840	8840	8840	8840	1
368	20230713	122900	24193130	8840	8840	8840	8840	1
369	20230713	122800	24184290	8840	8840	8840	8840	1
370	20230713	122700	24175450	8840	8840	8840	8840	2
371	20230713	122600	24157770	8840	8840	8840	8840	1
372	20230713	122500	24148930	8840	8840	8840	8840	2
373	20230713	122400	24131250	8840	8840	8840	8840	2
374	20230713	122300	24113570	8840	8840	8840	8840	1
375	20230713	122200	24104730	8840	8840	8840	8840	2
376	20230713	122100	24087050	8840	8840	8840	8840	2
377	20230713	122000	24069370	8840	8840	8840	8840	2
378	20230713	121900	24051690	8840	8840	8840	8840	1
379	20230713	121800	24042850	8840	8840	8840	8840	2
380	20230713	121700	24025170	8850	8850	8850	8850	0
381	20230713	121600	24025170	8850	8850	8850	8850	0
382	20230713	121500	24025170	8850	8850	8850	8850	0
383	20230713	121400	24025170	8850	8850	8850	8850	0
384	20230713	121300	24025170	8850	8850	8850	8850	16
385	20230713	121200	23883570	8850	8850	8850	8850	0
386	20230713	121100	23883570	8850	8850	8850	8850	0
387	20230713	121000	23883570	8850	8850	8850	8850	35
388	20230713	120900	23573820	8840	8840	8840	8840	0
389	20230713	120800	23573820	8840	8840	8840	8840	0
390	20230713	120700	23573820	8840	8840	8840	8840	1
391	20230713	120600	23564980	8840	8840	8840	8840	1
392	20230713	120500	23556140	8840	8840	8840	8840	1
393	20230713	120400	23547300	8840	8840	8840	8840	0
394	20230713	120300	23547300	8840	8850	8850	8840	2
395	20230713	120200	23529610	8840	8840	8840	8840	1
396	20230713	120100	23520770	8840	8840	8840	8840	1
397	20230713	120000	23511930	8840	8840	8840	8840	1
398	20230713	115900	23503090	8840	8840	8840	8840	1
399	20230713	115800	23494250	8840	8840	8840	8840	1
400	20230713	115700	23485410	8840	8840	8840	8840	1
401	20230713	115600	23476570	8840	8840	8840	8840	2
402	20230713	115500	23458890	8840	8840	8840	8840	2
403	20230713	115400	23441210	8840	8840	8840	8840	1
404	20230713	115300	23432370	8840	8840	8840	8840	2
405	20230713	115200	23414690	8840	8840	8840	8840	1
406	20230713	115100	23405850	8840	8840	8840	8840	2
407	20230713	115000	23388170	8840	8840	8840	8840	2
408	20230713	114900	23370490	8840	8840	8840	8840	1
409	20230713	114800	23361650	8850	8840	8850	8840	9
410	20230713	114700	23282020	8840	8840	8840	8840	1
411	20230713	114600	23273180	8850	8850	8850	8850	0
412	20230713	114500	23273180	8850	8850	8850	8850	59
413	20230713	114400	22751030	8850	8850	8850	8850	1
414	20230713	114300	22742180	8850	8850	8850	8850	220
415	20230713	114200	20795180	8850	8850	8850	8850	0
416	20230713	114100	20795180	8850	8850	8850	8850	220
417	20230713	114000	18848180	8850	8850	8850	8850	0
418	20230713	113900	18848180	8850	8850	8850	8850	0
419	20230713	113800	18848180	8850	8850	8850	8850	0
420	20230713	113700	18848180	8850	8850	8850	8840	232
421	20230713	113600	16794990	8850	8850	8850	8850	1
422	20230713	113500	16786140	8850	8860	8860	8850	502
423	20230713	113400	12341230	8860	8860	8860	8860	9
424	20230713	113300	12261490	8870	8870	8870	8870	0
425	20230713	113200	12261490	8870	8870	8870	8870	21
426	20230713	113100	12075220	8870	8870	8870	8870	0
427	20230713	113000	12075220	8870	8870	8870	8870	0
428	20230713	112900	12075220	8870	8870	8870	8870	1
429	20230713	112800	12066350	8870	8880	8880	8870	200
430	20230713	112700	10292270	8880	8880	8880	8880	1
431	20230713	112600	10283390	8880	8880	8880	8880	102
432	20230713	112500	9377630	8880	8880	8880	8880	0
433	20230713	112400	9377630	8880	8880	8880	8880	3
434	20230713	112300	9350990	8880	8880	8880	8880	2
435	20230713	112200	9333230	8880	8880	8880	8880	0
436	20230713	112100	9333230	8880	8880	8880	8880	1
437	20230713	112000	9324350	8880	8880	8880	8880	0
438	20230713	111900	9324350	8880	8880	8880	8880	1
439	20230713	111800	9315470	8890	8890	8890	8890	0
440	20230713	111700	9315470	8890	8890	8890	8890	1
441	20230713	111600	9306580	8880	8880	8880	8880	0
442	20230713	111500	9306580	8880	8880	8880	8880	0
443	20230713	111400	9306580	8880	8880	8880	8880	1
444	20230713	111300	9297700	8880	8890	8890	8880	8
445	20230713	111200	9226650	8880	8880	8880	8880	1
446	20230713	111100	9217770	8890	8890	8890	8890	7
447	20230713	111000	9155540	8880	8880	8880	8880	0
448	20230713	110900	9155540	8880	8880	8880	8880	0
449	20230713	110800	9155540	8880	8880	8880	8880	0
450	20230713	110700	9155540	8880	8880	8880	8880	0
451	20230713	110600	9155540	8880	8880	8880	8880	73
452	20230713	110500	8507300	8880	8880	8880	8880	0
453	20230713	110400	8507300	8880	8870	8880	8870	7
454	20230713	110300	8445160	8870	8870	8870	8870	1
455	20230713	110200	8436290	8870	8870	8870	8870	1
456	20230713	110100	8427420	8870	8870	8870	8870	2
457	20230713	110000	8409680	8870	8870	8870	8870	3
458	20230713	105900	8383070	8870	8870	8870	8870	2
459	20230713	105800	8365330	8870	8870	8870	8870	2
460	20230713	105700	8347590	8870	8870	8870	8870	2
461	20230713	105600	8329850	8870	8870	8870	8870	4
462	20230713	105500	8294370	8870	8870	8870	8870	0
463	20230713	105400	8294370	8870	8870	8870	8870	0
464	20230713	105300	8294370	8870	8870	8870	8870	0
465	20230713	105200	8294370	8870	8870	8870	8870	0
466	20230713	105100	8294370	8870	8870	8870	8870	1
467	20230713	105000	8285500	8870	8870	8870	8870	1
468	20230713	104900	8276630	8870	8870	8870	8870	101
469	20230713	104800	7380760	8870	8870	8870	8870	1
470	20230713	104700	7371890	8870	8870	8870	8870	1
471	20230713	104600	7363020	8870	8870	8870	8870	2
472	20230713	104500	7345280	8870	8870	8870	8870	1
473	20230713	104400	7336410	8870	8870	8870	8870	1
474	20230713	104300	7327540	8870	8870	8870	8870	2
475	20230713	104200	7309800	8870	8870	8870	8870	1
476	20230713	104100	7300930	8870	8870	8870	8870	2
477	20230713	104000	7283190	8870	8870	8870	8870	1
478	20230713	103900	7274320	8870	8870	8870	8870	1
479	20230713	103800	7265450	8870	8870	8870	8870	2
480	20230713	103700	7247710	8870	8870	8870	8870	1
481	20230713	103600	7238840	8870	8870	8870	8870	0
482	20230713	103500	7238840	8870	8870	8870	8870	0
483	20230713	103400	7238840	8870	8870	8870	8870	0
484	20230713	103300	7238840	8870	8870	8870	8870	1
485	20230713	103200	7229970	8870	8870	8870	8870	0
486	20230713	103100	7229970	8870	8870	8870	8870	0
487	20230713	103000	7229970	8870	8870	8870	8870	1
488	20230713	102900	7221100	8870	8870	8870	8870	0
489	20230713	102800	7221100	8870	8870	8870	8870	0
490	20230713	102700	7221100	8870	8870	8870	8870	2
491	20230713	102600	7203360	8870	8870	8870	8870	3
492	20230713	102500	7176750	8870	8870	8870	8870	3
493	20230713	102400	7150140	8870	8870	8870	8870	2
494	20230713	102300	7132400	8870	8870	8870	8870	3
495	20230713	102200	7105790	8870	8870	8870	8870	3
496	20230713	102100	7079180	8870	8870	8870	8870	3
497	20230713	102000	7052570	8870	8870	8870	8870	3
498	20230713	101900	7025960	8870	8870	8870	8870	2
499	20230713	101800	7008220	8870	8880	8880	8870	6
500	20230713	101700	6954960	8880	8880	8880	8880	2
501	20230713	101600	6937200	8870	8870	8870	8870	0
502	20230713	101500	6937200	8870	8870	8870	8870	0
503	20230713	101400	6937200	8870	8870	8870	8870	0
504	20230713	101300	6937200	8870	8870	8870	8870	0
505	20230713	101200	6937200	8870	8870	8870	8870	0
506	20230713	101100	6937200	8870	8870	8870	8870	0
507	20230713	101000	6937200	8870	8870	8870	8870	0
508	20230713	100900	6937200	8870	8870	8870	8870	0
509	20230713	100800	6937200	8870	8870	8870	8870	0
510	20230713	100700	6937200	8870	8870	8870	8870	1
511	20230713	100600	6928330	8880	8880	8880	8880	2
512	20230713	100500	6910570	8880	8880	8880	8880	1
513	20230713	100400	6901690	8880	8890	8890	8880	4
514	20230713	100300	6866150	8880	8870	8880	8870	2
515	20230713	100200	6848400	8860	8860	8860	8860	2
516	20230713	100100	6830680	8860	8860	8860	8860	2
517	20230713	100000	6812960	8860	8860	8860	8860	2
518	20230713	095900	6795240	8860	8860	8860	8860	2
519	20230713	095800	6777520	8860	8860	8860	8860	2
520	20230713	095700	6759800	8860	8860	8860	8860	2
521	20230713	095600	6742080	8860	8860	8860	8860	3
522	20230713	095500	6715500	8860	8860	8860	8860	2
523	20230713	095400	6697780	8860	8860	8860	8860	3
524	20230713	095300	6671200	8860	8860	8860	8860	3
525	20230713	095200	6644620	8860	8860	8860	8860	3
526	20230713	095100	6618040	8850	8860	8860	8850	2
527	20230713	095000	6600330	8860	8860	8860	8860	2
528	20230713	094900	6582610	8900	8900	8900	8900	0
529	20230713	094800	6582610	8900	8900	8900	8900	0
530	20230713	094700	6582610	8900	8900	8900	8900	0
531	20230713	094600	6582610	8900	8900	8900	8900	0
532	20230713	094500	6582610	8900	8890	8900	8890	11
533	20230713	094400	6484790	8890	8890	8890	8890	0
534	20230713	094300	6484790	8890	8860	8890	8860	163
535	20230713	094200	5040580	8850	8860	8860	8850	172
536	20230713	094100	3518220	8870	8880	8880	8870	29
537	20230713	094000	3260810	8890	8890	8890	8890	73
538	20230713	093900	2611840	8890	8890	8890	8890	0
539	20230713	093800	2611840	8890	8890	8890	8890	0
540	20230713	093700	2611840	8890	8890	8890	8890	0
541	20230713	093600	2611840	8890	8890	8890	8890	1
542	20230713	093500	2602950	8890	8850	8890	8850	6
543	20230713	093400	2549690	8880	8850	8880	8850	2
544	20230713	093300	2531960	8850	8850	8850	8850	1
545	20230713	093200	2523110	8880	8880	8880	8880	1
546	20230713	093100	2514230	8850	8850	8850	8850	1
547	20230713	093000	2505380	8850	8850	8850	8850	2
548	20230713	092900	2487680	8880	8880	8880	8880	0
549	20230713	092800	2487680	8880	8880	8880	8880	0
550	20230713	092700	2487680	8880	8880	8880	8880	1
551	20230713	092600	2478800	8880	8880	8880	8880	0
552	20230713	092500	2478800	8880	8880	8880	8880	0
553	20230713	092400	2478800	8880	8880	8880	8880	0
554	20230713	092300	2478800	8880	8880	8880	8880	1
555	20230713	092200	2469920	8850	8840	8850	8840	9
556	20230713	092100	2390280	8840	8840	8840	8840	1
557	20230713	092000	2381440	8840	8840	8840	8840	89
558	20230713	091900	1594680	8830	8830	8830	8830	1
559	20230713	091800	1585850	8840	8840	8840	8840	2
560	20230713	091700	1568170	8840	8840	8840	8840	40
561	20230713	091600	1214570	8840	8840	8840	8840	0
562	20230713	091500	1214570	8840	8840	8840	8840	0
563	20230713	091400	1214570	8840	8840	8840	8840	2
564	20230713	091300	1196890	8850	8850	8850	8850	1
565	20230713	091200	1188040	8840	8840	8840	8840	3
566	20230713	091100	1161520	8830	8830	8830	8830	0
567	20230713	091000	1161520	8830	8850	8850	8820	29
568	20230713	090900	904970	8870	8870	8870	8870	1
569	20230713	090800	896100	8870	8870	8870	8870	2
570	20230713	090700	878360	8870	8870	8870	8870	0
571	20230713	090600	878360	8870	8870	8870	8870	0
572	20230713	090500	878360	8870	8870	8870	8870	0
573	20230713	090400	878360	8870	8870	8870	8870	12
574	20230713	090300	771920	8870	8870	8870	8870	0
575	20230713	090200	771920	8870	8880	8880	8870	78
576	20230713	090100	79920	8880	8880	8880	8880	3
577	20230713	090000	53280	8880	8880	8880	8880	6