KissMeData/087600/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195500	96679940	8880	8880	8880	8880	364
3	20240723	195400	96679940	8880	8880	8880	8880	0
4	20240723	195300	96679940	8880	8880	8880	8880	0
5	20240723	195200	96679940	8880	8880	8880	8880	0
6	20240723	195100	96679940	8880	8880	8880	8880	0
7	20240723	195000	96679940	8880	8880	8880	8880	0
8	20240723	194900	96679940	8880	8880	8880	8880	0
9	20240723	194800	96679940	8880	8880	8880	8880	0
10	20240723	194700	96679940	8880	8880	8880	8880	0
11	20240723	194600	96679940	8880	8880	8880	8880	0
12	20240723	194500	96679940	8880	8880	8880	8880	0
13	20240723	194400	96679940	8880	8880	8880	8880	0
14	20240723	194300	96679940	8880	8880	8880	8880	0
15	20240723	194200	96679940	8880	8880	8880	8880	0
16	20240723	194100	96679940	8880	8880	8880	8880	0
17	20240723	194000	96679940	8880	8880	8880	8880	0
18	20240723	193900	96679940	8880	8880	8880	8880	0
19	20240723	193800	96679940	8880	8880	8880	8880	0
20	20240723	193700	96679940	8880	8880	8880	8880	0
21	20240723	193600	96679940	8880	8880	8880	8880	0
22	20240723	193500	96679940	8880	8880	8880	8880	0
23	20240723	193400	96679940	8880	8880	8880	8880	0
24	20240723	193300	96679940	8880	8880	8880	8880	0
25	20240723	193200	96679940	8880	8880	8880	8880	0
26	20240723	193100	96679940	8880	8880	8880	8880	0
27	20240723	193000	96679940	8880	8880	8880	8880	0
28	20240723	192900	96679940	8880	8880	8880	8880	0
29	20240723	192800	96679940	8880	8880	8880	8880	0
30	20240723	192700	96679940	8880	8880	8880	8880	0
31	20240723	192600	96679940	8880	8880	8880	8880	0
32	20240723	192500	96679940	8880	8880	8880	8880	364
33	20240723	192400	96679940	8880	8880	8880	8880	0
34	20240723	192300	96679940	8880	8880	8880	8880	0
35	20240723	192200	96679940	8880	8880	8880	8880	0
36	20240723	192100	96679940	8880	8880	8880	8880	0
37	20240723	192000	96679940	8880	8880	8880	8880	0
38	20240723	191900	96679940	8880	8880	8880	8880	0
39	20240723	191800	96679940	8880	8880	8880	8880	0
40	20240723	191700	96679940	8880	8880	8880	8880	0
41	20240723	191600	96679940	8880	8880	8880	8880	0
42	20240723	191500	96679940	8880	8880	8880	8880	0
43	20240723	191400	96679940	8880	8880	8880	8880	0
44	20240723	191300	96679940	8880	8880	8880	8880	0
45	20240723	191200	96679940	8880	8880	8880	8880	0
46	20240723	191100	96679940	8880	8880	8880	8880	0
47	20240723	191000	96679940	8880	8880	8880	8880	0
48	20240723	190900	96679940	8880	8880	8880	8880	0
49	20240723	190800	96679940	8880	8880	8880	8880	0
50	20240723	190700	96679940	8880	8880	8880	8880	0
51	20240723	190600	96679940	8880	8880	8880	8880	0
52	20240723	190500	96679940	8880	8880	8880	8880	0
53	20240723	190400	96679940	8880	8880	8880	8880	0
54	20240723	190300	96679940	8880	8880	8880	8880	0
55	20240723	190200	96679940	8880	8880	8880	8880	0
56	20240723	190100	96679940	8880	8880	8880	8880	0
57	20240723	190000	96679940	8880	8880	8880	8880	0
58	20240723	185900	96679940	8880	8880	8880	8880	0
59	20240723	185800	96679940	8880	8880	8880	8880	0
60	20240723	185700	96679940	8880	8880	8880	8880	0
61	20240723	185600	96679940	8880	8880	8880	8880	0
62	20240723	185500	96679940	8880	8880	8880	8880	364
63	20240723	185400	96679940	8880	8880	8880	8880	0
64	20240723	185300	96679940	8880	8880	8880	8880	0
65	20240723	185200	96679940	8880	8880	8880	8880	0
66	20240723	185100	96679940	8880	8880	8880	8880	0
67	20240723	185000	96679940	8880	8880	8880	8880	0
68	20240723	184900	96679940	8880	8880	8880	8880	0
69	20240723	184800	96679940	8880	8880	8880	8880	0
70	20240723	184700	96679940	8880	8880	8880	8880	0
71	20240723	184600	96679940	8880	8880	8880	8880	0
72	20240723	184500	96679940	8880	8880	8880	8880	0
73	20240723	184400	96679940	8880	8880	8880	8880	0
74	20240723	184300	96679940	8880	8880	8880	8880	0
75	20240723	184200	96679940	8880	8880	8880	8880	0
76	20240723	184100	96679940	8880	8880	8880	8880	0
77	20240723	184000	96679940	8880	8880	8880	8880	0
78	20240723	183900	96679940	8880	8880	8880	8880	0
79	20240723	183800	96679940	8880	8880	8880	8880	0
80	20240723	183700	96679940	8880	8880	8880	8880	0
81	20240723	183600	96679940	8880	8880	8880	8880	0
82	20240723	183500	96679940	8880	8880	8880	8880	0
83	20240723	183400	96679940	8880	8880	8880	8880	0
84	20240723	183300	96679940	8880	8880	8880	8880	0
85	20240723	183200	96679940	8880	8880	8880	8880	0
86	20240723	183100	96679940	8880	8880	8880	8880	0
87	20240723	183000	96679940	8880	8880	8880	8880	0
88	20240723	182900	96679940	8880	8880	8880	8880	0
89	20240723	182800	96679940	8880	8880	8880	8880	0
90	20240723	182700	96679940	8880	8880	8880	8880	0
91	20240723	182600	96679940	8880	8880	8880	8880	0
92	20240723	182500	96679940	8880	8880	8880	8880	364
93	20240723	182400	96679940	8880	8880	8880	8880	0
94	20240723	182300	96679940	8880	8880	8880	8880	0
95	20240723	182200	96679940	8880	8880	8880	8880	0
96	20240723	182100	96679940	8880	8880	8880	8880	0
97	20240723	182000	96679940	8880	8880	8880	8880	0
98	20240723	181900	96679940	8880	8880	8880	8880	0
99	20240723	181800	96679940	8880	8880	8880	8880	0
100	20240723	181700	96679940	8880	8880	8880	8880	0
101	20240723	181600	96679940	8880	8880	8880	8880	0
102	20240723	181500	96679940	8880	8880	8880	8880	0
103	20240723	181400	96679940	8880	8880	8880	8880	0
104	20240723	181300	96679940	8880	8880	8880	8880	0
105	20240723	181200	96679940	8880	8880	8880	8880	0
106	20240723	181100	96679940	8880	8880	8880	8880	0
107	20240723	181000	96679940	8880	8880	8880	8880	0
108	20240723	180900	96679940	8880	8880	8880	8880	0
109	20240723	180800	96679940	8880	8880	8880	8880	0
110	20240723	180700	96679940	8880	8880	8880	8880	0
111	20240723	180600	96679940	8880	8880	8880	8880	0
112	20240723	180500	96679940	8880	8880	8880	8880	0
113	20240723	180400	96679940	8880	8880	8880	8880	0
114	20240723	180300	96679940	8880	8880	8880	8880	0
115	20240723	180200	96679940	8880	8880	8880	8880	0
116	20240723	180100	96679940	8880	8880	8880	8880	0
117	20240723	180000	96679940	8880	8880	8880	8880	0
118	20240723	175900	96679940	8880	8880	8880	8880	0
119	20240723	175800	96679940	8880	8880	8880	8880	0
120	20240723	175700	96679940	8880	8880	8880	8880	0
121	20240723	175600	96679940	8880	8880	8880	8880	0
122	20240723	175500	96679940	8880	8880	8880	8880	364
123	20240723	175400	96679940	8880	8880	8880	8880	0
124	20240723	175300	96679940	8880	8880	8880	8880	0
125	20240723	175200	96679940	8880	8880	8880	8880	0
126	20240723	175100	96679940	8880	8880	8880	8880	0
127	20240723	175000	96679940	8880	8880	8880	8880	0
128	20240723	174900	96679940	8880	8880	8880	8880	0
129	20240723	174800	96679940	8880	8880	8880	8880	0
130	20240723	174700	96679940	8880	8880	8880	8880	0
131	20240723	174600	96679940	8880	8880	8880	8880	0
132	20240723	174500	96679940	8880	8880	8880	8880	0
133	20240723	174400	96679940	8880	8880	8880	8880	0
134	20240723	174300	96679940	8880	8880	8880	8880	0
135	20240723	174200	96679940	8880	8880	8880	8880	0
136	20240723	174100	96679940	8880	8880	8880	8880	0
137	20240723	174000	96679940	8880	8880	8880	8880	0
138	20240723	173900	96679940	8880	8880	8880	8880	0
139	20240723	173800	96679940	8880	8880	8880	8880	0
140	20240723	173700	96679940	8880	8880	8880	8880	0
141	20240723	173600	96679940	8880	8880	8880	8880	0
142	20240723	173500	96679940	8880	8880	8880	8880	0
143	20240723	173400	96679940	8880	8880	8880	8880	0
144	20240723	173300	96679940	8880	8880	8880	8880	0
145	20240723	173200	96679940	8880	8880	8880	8880	0
146	20240723	173100	96679940	8880	8880	8880	8880	0
147	20240723	173000	96679940	8880	8880	8880	8880	0
148	20240723	172900	96679940	8880	8880	8880	8880	0
149	20240723	172800	96679940	8880	8880	8880	8880	0
150	20240723	172700	96679940	8880	8880	8880	8880	0
151	20240723	172600	96679940	8880	8880	8880	8880	0
152	20240723	172500	96679940	8880	8880	8880	8880	364
153	20240723	172400	96679940	8880	8880	8880	8880	0
154	20240723	172300	96679940	8880	8880	8880	8880	0
155	20240723	172200	96679940	8880	8880	8880	8880	0
156	20240723	172100	96679940	8880	8880	8880	8880	0
157	20240723	172000	96679940	8880	8880	8880	8880	0
158	20240723	171900	96679940	8880	8880	8880	8880	0
159	20240723	171800	96679940	8880	8880	8880	8880	0
160	20240723	171700	96679940	8880	8880	8880	8880	0
161	20240723	171600	96679940	8880	8880	8880	8880	0
162	20240723	171500	96679940	8880	8880	8880	8880	0
163	20240723	171400	96679940	8880	8880	8880	8880	0
164	20240723	171300	96679940	8880	8880	8880	8880	0
165	20240723	171200	96679940	8880	8880	8880	8880	0
166	20240723	171100	96679940	8880	8880	8880	8880	0
167	20240723	171000	96679940	8880	8880	8880	8880	0
168	20240723	170900	96679940	8880	8880	8880	8880	0
169	20240723	170800	96679940	8880	8880	8880	8880	0
170	20240723	170700	96679940	8880	8880	8880	8880	0
171	20240723	170600	96679940	8880	8880	8880	8880	0
172	20240723	170500	96679940	8880	8880	8880	8880	0
173	20240723	170400	96679940	8880	8880	8880	8880	0
174	20240723	170300	96679940	8880	8880	8880	8880	0
175	20240723	170200	96679940	8880	8880	8880	8880	0
176	20240723	170100	96679940	8880	8880	8880	8880	0
177	20240723	170000	96679940	8880	8880	8880	8880	0
178	20240723	165900	96679940	8880	8880	8880	8880	0
179	20240723	165800	96679940	8880	8880	8880	8880	0
180	20240723	165700	96679940	8880	8880	8880	8880	0
181	20240723	165600	96679940	8880	8880	8880	8880	0
182	20240723	165500	96679940	8880	8880	8880	8880	364
183	20240723	165400	96679940	8880	8880	8880	8880	0
184	20240723	165300	96679940	8880	8880	8880	8880	0
185	20240723	165200	96679940	8880	8880	8880	8880	0
186	20240723	165100	96679940	8880	8880	8880	8880	0
187	20240723	165000	96679940	8880	8880	8880	8880	0
188	20240723	164900	96679940	8880	8880	8880	8880	0
189	20240723	164800	96679940	8880	8880	8880	8880	0
190	20240723	164700	96679940	8880	8880	8880	8880	0
191	20240723	164600	96679940	8880	8880	8880	8880	0
192	20240723	164500	96679940	8880	8880	8880	8880	0
193	20240723	164400	96679940	8880	8880	8880	8880	0
194	20240723	164300	96679940	8880	8880	8880	8880	0
195	20240723	164200	96679940	8880	8880	8880	8880	0
196	20240723	164100	96679940	8880	8880	8880	8880	0
197	20240723	164000	96679940	8880	8880	8880	8880	0
198	20240723	163900	96679940	8880	8880	8880	8880	0
199	20240723	163800	96679940	8880	8880	8880	8880	0
200	20240723	163700	96679940	8880	8880	8880	8880	0
201	20240723	163600	96679940	8880	8880	8880	8880	0
202	20240723	163500	96679940	8880	8880	8880	8880	0
203	20240723	163400	96679940	8880	8880	8880	8880	0
204	20240723	163300	96679940	8880	8880	8880	8880	0
205	20240723	163200	96679940	8880	8880	8880	8880	0
206	20240723	163100	96679940	8880	8880	8880	8880	0
207	20240723	163000	96679940	8880	8880	8880	8880	0
208	20240723	162900	96679940	8880	8880	8880	8880	0
209	20240723	162800	96679940	8880	8880	8880	8880	0
210	20240723	162700	96679940	8880	8880	8880	8880	0
211	20240723	162600	96679940	8880	8880	8880	8880	0
212	20240723	162500	96679940	8880	8880	8880	8880	364
213	20240723	162400	96679940	8880	8880	8880	8880	0
214	20240723	162300	96679940	8880	8880	8880	8880	0
215	20240723	162200	96679940	8880	8880	8880	8880	0
216	20240723	162100	96679940	8880	8880	8880	8880	0
217	20240723	162000	96679940	8880	8880	8880	8880	0
218	20240723	161900	96679940	8880	8880	8880	8880	0
219	20240723	161800	96679940	8880	8880	8880	8880	0
220	20240723	161700	96679940	8880	8880	8880	8880	0
221	20240723	161600	96679940	8880	8880	8880	8880	0
222	20240723	161500	96679940	8880	8880	8880	8880	0
223	20240723	161400	96679940	8880	8880	8880	8880	0
224	20240723	161300	96679940	8880	8880	8880	8880	0
225	20240723	161200	96679940	8880	8880	8880	8880	0
226	20240723	161100	96679940	8880	8880	8880	8880	0
227	20240723	161000	96679940	8880	8880	8880	8880	0
228	20240723	160900	96679940	8880	8880	8880	8880	0
229	20240723	160800	96679940	8880	8880	8880	8880	0
230	20240723	160700	96679940	8880	8880	8880	8880	0
231	20240723	160600	96679940	8880	8880	8880	8880	0
232	20240723	160500	96679940	8880	8880	8880	8880	0
233	20240723	160400	96679940	8880	8880	8880	8880	0
234	20240723	160300	96679940	8880	8880	8880	8880	0
235	20240723	160200	96679940	8880	8880	8880	8880	0
236	20240723	160100	96679940	8880	8880	8880	8880	0
237	20240723	160000	96679940	8880	8880	8880	8880	0
238	20240723	155900	96679940	8880	8880	8880	8880	0
239	20240723	155800	96679940	8880	8880	8880	8880	0
240	20240723	155700	96679940	8880	8880	8880	8880	0
241	20240723	155600	96679940	8880	8880	8880	8880	0
242	20240723	155500	96679940	8880	8880	8880	8880	364
243	20240723	155400	96679940	8880	8880	8880	8880	0
244	20240723	155300	96679940	8880	8880	8880	8880	0
245	20240723	155200	96679940	8880	8880	8880	8880	0
246	20240723	155100	96679940	8880	8880	8880	8880	0
247	20240723	155000	96679940	8880	8880	8880	8880	0
248	20240723	154900	96679940	8880	8880	8880	8880	0
249	20240723	154800	96679940	8880	8880	8880	8880	0
250	20240723	154700	96679940	8880	8880	8880	8880	0
251	20240723	154600	96679940	8880	8880	8880	8880	0
252	20240723	154500	96679940	8880	8880	8880	8880	0
253	20240723	154400	96679940	8880	8880	8880	8880	0
254	20240723	154300	96679940	8880	8880	8880	8880	0
255	20240723	154200	96679940	8880	8880	8880	8880	0
256	20240723	154100	96679940	8880	8880	8880	8880	0
257	20240723	154000	96679940	8880	8880	8880	8880	0
258	20240723	153900	96679940	8880	8880	8880	8880	0
259	20240723	153800	96679940	8880	8880	8880	8880	0
260	20240723	153700	96679940	8880	8880	8880	8880	0
261	20240723	153600	96679940	8880	8880	8880	8880	0
262	20240723	153500	96679940	8880	8880	8880	8880	0
263	20240723	153400	96679940	8880	8880	8880	8880	0
264	20240723	153300	96679940	8880	8880	8880	8880	0
265	20240723	153200	96679940	8880	8880	8880	8880	0
266	20240723	153100	96679940	8880	8880	8880	8880	0
267	20240723	153000	96679940	8880	8880	8880	8880	364
268	20240723	152900	93447620	8890	8890	8890	8890	0
269	20240723	152800	93447620	8890	8890	8890	8890	0
270	20240723	152700	93447620	8890	8890	8890	8890	0
271	20240723	152600	93447620	8890	8890	8890	8890	0
272	20240723	152500	93447620	8890	8890	8890	8890	0
273	20240723	152400	93447620	8890	8890	8890	8890	0
274	20240723	152300	93447620	8890	8890	8890	8890	0
275	20240723	152200	93447620	8890	8890	8890	8890	0
276	20240723	152100	93447620	8890	8890	8890	8890	0
277	20240723	152000	93447620	8890	8890	8890	8890	0
278	20240723	151900	93447620	8890	8880	8890	8860	262
279	20240723	151800	91122220	8840	8820	8860	8820	55
280	20240723	151700	90636760	8880	8880	8880	8880	3
281	20240723	151600	90610120	8880	8860	8880	8860	187
282	20240723	151500	88953270	8780	8780	8780	8780	0
283	20240723	151400	88953270	8780	8780	8780	8780	0
284	20240723	151300	88953270	8780	8780	8780	8780	0
285	20240723	151200	88953270	8780	8780	8780	8780	0
286	20240723	151100	88953270	8780	8780	8780	8780	0
287	20240723	151000	88953270	8780	8780	8780	8780	0
288	20240723	150900	88953270	8780	8780	8780	8780	0
289	20240723	150800	88953270	8780	8780	8780	8780	0
290	20240723	150700	88953270	8780	8830	8830	8780	399
291	20240723	150600	85443750	8830	8830	8830	8830	31
292	20240723	150500	85170020	8830	8830	8830	8830	23
293	20240723	150400	84966930	8870	8870	8870	8870	0
294	20240723	150300	84966930	8870	8870	8870	8870	0
295	20240723	150200	84966930	8870	8870	8870	8870	0
296	20240723	150100	84966930	8870	8870	8870	8870	0
297	20240723	150000	84966930	8870	8870	8870	8870	0
298	20240723	145900	84966930	8870	8870	8870	8870	0
299	20240723	145800	84966930	8870	8870	8870	8870	0
300	20240723	145700	84966930	8870	8850	8870	8850	65
301	20240723	145600	84390710	8870	8870	8870	8870	0
302	20240723	145500	84390710	8870	8870	8870	8870	0
303	20240723	145400	84390710	8870	8870	8870	8870	0
304	20240723	145300	84390710	8870	8870	8870	8870	0
305	20240723	145200	84390710	8870	8870	8870	8870	0
306	20240723	145100	84390710	8870	8860	8870	8860	22
307	20240723	145000	84195580	8820	8820	8820	8820	5
308	20240723	144900	84151480	8820	8820	8820	8820	0
309	20240723	144800	84151480	8820	8820	8820	8820	0
310	20240723	144700	84151480	8820	8820	8820	8820	0
311	20240723	144600	84151480	8820	8820	8820	8820	0
312	20240723	144500	84151480	8820	8820	8820	8820	0
313	20240723	144400	84151480	8820	8820	8820	8820	0
314	20240723	144300	84151480	8820	8870	8870	8820	20
315	20240723	144200	83974630	8880	8880	8880	8880	1
316	20240723	144100	83965750	8880	8880	8880	8880	0
317	20240723	144000	83965750	8880	8880	8880	8880	0
318	20240723	143900	83965750	8880	8880	8880	8880	0
319	20240723	143800	83965750	8880	8880	8880	8880	0
320	20240723	143700	83965750	8880	8880	8880	8880	0
321	20240723	143600	83965750	8880	8880	8880	8880	0
322	20240723	143500	83965750	8880	8880	8880	8880	1
323	20240723	143400	83956870	8870	8870	8870	8870	0
324	20240723	143300	83956870	8870	8880	8880	8870	54
325	20240723	143200	83477840	8890	8890	8890	8890	0
326	20240723	143100	83477840	8890	8890	8890	8890	0
327	20240723	143000	83477840	8890	8890	8890	8890	0
328	20240723	142900	83477840	8890	8890	8890	8890	0
329	20240723	142800	83477840	8890	8890	8890	8890	0
330	20240723	142700	83477840	8890	8890	8890	8890	0
331	20240723	142600	83477840	8890	8890	8890	8890	0
332	20240723	142500	83477840	8890	8890	8890	8890	0
333	20240723	142400	83477840	8890	8890	8890	8890	0
334	20240723	142300	83477840	8890	8890	8890	8890	0
335	20240723	142200	83477840	8890	8890	8890	8890	0
336	20240723	142100	83477840	8890	8890	8890	8890	0
337	20240723	142000	83477840	8890	8890	8890	8890	0
338	20240723	141900	83477840	8890	8890	8890	8890	0
339	20240723	141800	83477840	8890	8890	8890	8890	5
340	20240723	141700	83433390	8890	8890	8890	8890	1
341	20240723	141600	83424500	8880	8880	8880	8880	0
342	20240723	141500	83424500	8880	8880	8880	8880	100
343	20240723	141400	82536500	8880	8880	8880	8880	0
344	20240723	141300	82536500	8880	8880	8880	8880	0
345	20240723	141200	82536500	8880	8880	8880	8880	0
346	20240723	141100	82536500	8880	8880	8880	8880	0
347	20240723	141000	82536500	8880	8860	8880	8860	412
348	20240723	140900	78881420	8790	8790	8790	8790	0
349	20240723	140800	78881420	8790	8790	8790	8790	3
350	20240723	140700	78855050	8870	8870	8870	8870	0
351	20240723	140600	78855050	8870	8870	8870	8870	0
352	20240723	140500	78855050	8870	8870	8870	8870	0
353	20240723	140400	78855050	8870	8870	8870	8870	0
354	20240723	140300	78855050	8870	8870	8870	8870	0
355	20240723	140200	78855050	8870	8870	8870	8870	0
356	20240723	140100	78855050	8870	8870	8870	8870	0
357	20240723	140000	78855050	8870	8870	8870	8870	0
358	20240723	135900	78855050	8870	8870	8870	8870	0
359	20240723	135800	78855050	8870	8870	8870	8870	0
360	20240723	135700	78855050	8870	8870	8870	8870	0
361	20240723	135600	78855050	8870	8870	8870	8870	0
362	20240723	135500	78855050	8870	8870	8870	8870	0
363	20240723	135400	78855050	8870	8810	8870	8790	840
364	20240723	135300	71455510	8810	8810	8810	8810	0
365	20240723	135200	71455510	8810	8810	8810	8810	0
366	20240723	135100	71455510	8810	8810	8810	8810	0
367	20240723	135000	71455510	8810	8810	8810	8810	0
368	20240723	134900	71455510	8810	8810	8810	8810	0
369	20240723	134800	71455510	8810	8810	8810	8810	0
370	20240723	134700	71455510	8810	8810	8810	8810	0
371	20240723	134600	71455510	8810	8810	8810	8810	0
372	20240723	134500	71455510	8810	8810	8810	8810	0
373	20240723	134400	71455510	8810	8810	8810	8810	0
374	20240723	134300	71455510	8810	8810	8810	8810	0
375	20240723	134200	71455510	8810	8810	8810	8810	1
376	20240723	134100	71446700	8810	8810	8810	8810	3
377	20240723	134000	71420270	8810	8810	8810	8810	0
378	20240723	133900	71420270	8810	8810	8810	8810	233
379	20240723	133800	69367540	8820	8820	8820	8820	92
380	20240723	133700	68556100	8820	8840	8840	8820	21
381	20240723	133600	68370640	8840	8840	8840	8840	0
382	20240723	133500	68370640	8840	8840	8840	8840	0
383	20240723	133400	68370640	8840	8840	8840	8840	0
384	20240723	133300	68370640	8840	8840	8840	8840	20
385	20240723	133200	68193840	8850	8850	8850	8850	0
386	20240723	133100	68193840	8850	8850	8850	8850	0
387	20240723	133000	68193840	8850	8850	8850	8850	0
388	20240723	132900	68193840	8850	8850	8850	8850	0
389	20240723	132800	68193840	8850	8850	8850	8850	0
390	20240723	132700	68193840	8850	8850	8850	8850	0
391	20240723	132600	68193840	8850	8850	8850	8850	0
392	20240723	132500	68193840	8850	8850	8850	8850	60
393	20240723	132400	67662840	8860	8860	8860	8860	50
394	20240723	132300	67219840	8860	8860	8860	8860	0
395	20240723	132200	67219840	8860	8860	8860	8860	10
396	20240723	132100	67131240	8860	8860	8860	8860	20
397	20240723	132000	66954040	8860	8860	8860	8860	0
398	20240723	131900	66954040	8860	8860	8860	8860	0
399	20240723	131800	66954040	8860	8860	8860	8860	0
400	20240723	131700	66954040	8860	8860	8860	8860	0
401	20240723	131600	66954040	8860	8860	8860	8860	10
402	20240723	131500	66865440	8920	8920	8920	8920	0
403	20240723	131400	66865440	8920	8920	8920	8920	1
404	20240723	131300	66856520	8870	8870	8870	8870	0
405	20240723	131200	66856520	8870	8870	8870	8870	39
406	20240723	131100	66510590	8870	8880	8880	8870	100
407	20240723	131000	65622950	8920	8920	8920	8920	0
408	20240723	130900	65622950	8920	8920	8920	8920	0
409	20240723	130800	65622950	8920	8920	8920	8920	0
410	20240723	130700	65622950	8920	8870	8920	8870	2
411	20240723	130600	65605160	8920	8920	8920	8920	6
412	20240723	130500	65551640	8930	8930	8930	8910	52
413	20240723	130400	65088280	8920	8910	8920	8910	126
414	20240723	130300	63964410	8910	8910	8910	8910	1
415	20240723	130200	63955500	8900	8880	8900	8880	329
416	20240723	130100	61033650	8790	8790	8790	8790	0
417	20240723	130000	61033650	8790	8790	8790	8790	0
418	20240723	125900	61033650	8790	8790	8790	8790	0
419	20240723	125800	61033650	8790	8790	8790	8790	0
420	20240723	125700	61033650	8790	8790	8790	8790	0
421	20240723	125600	61033650	8790	8790	8790	8790	0
422	20240723	125500	61033650	8790	8790	8790	8790	130
423	20240723	125400	59890950	8780	8780	8780	8780	0
424	20240723	125300	59890950	8780	8780	8780	8780	0
425	20240723	125200	59890950	8780	8780	8780	8780	0
426	20240723	125100	59890950	8780	8780	8780	8780	0
427	20240723	125000	59890950	8780	8780	8780	8780	0
428	20240723	124900	59890950	8780	8780	8780	8780	0
429	20240723	124800	59890950	8780	8810	8810	8780	600
430	20240723	124700	54616700	8890	8890	8890	8890	0
431	20240723	124600	54616700	8890	8890	8890	8890	0
432	20240723	124500	54616700	8890	8890	8890	8890	0
433	20240723	124400	54616700	8890	8890	8890	8890	0
434	20240723	124300	54616700	8890	8890	8890	8890	0
435	20240723	124200	54616700	8890	8890	8890	8890	0
436	20240723	124100	54616700	8890	8890	8890	8890	0
437	20240723	124000	54616700	8890	8890	8890	8890	0
438	20240723	123900	54616700	8890	8890	8890	8890	0
439	20240723	123800	54616700	8890	8890	8890	8890	0
440	20240723	123700	54616700	8890	8890	8890	8890	1
441	20240723	123600	54607810	8800	8800	8800	8800	0
442	20240723	123500	54607810	8800	8850	8850	8800	178
443	20240723	123400	53037720	8910	8910	8910	8910	0
444	20240723	123300	53037720	8910	8910	8910	8910	0
445	20240723	123200	53037720	8910	8910	8910	8910	0
446	20240723	123100	53037720	8910	8910	8910	8910	0
447	20240723	123000	53037720	8910	8910	8910	8910	0
448	20240723	122900	53037720	8910	8910	8910	8910	0
449	20240723	122800	53037720	8910	8910	8910	8910	0
450	20240723	122700	53037720	8910	8850	8910	8850	933
451	20240723	122600	44754120	8850	8830	8850	8830	127
452	20240723	122500	43631620	8820	8820	8820	8820	20
453	20240723	122400	43455220	8820	8820	8820	8820	0
454	20240723	122300	43455220	8820	8820	8820	8820	0
455	20240723	122200	43455220	8820	8820	8820	8820	1
456	20240723	122100	43446400	8810	8820	8830	8770	505
457	20240723	122000	38992410	8820	8820	8820	8820	1
458	20240723	121900	38983590	8810	8810	8810	8810	0
459	20240723	121800	38983590	8810	8810	8810	8810	0
460	20240723	121700	38983590	8810	8810	8810	8810	0
461	20240723	121600	38983590	8810	8810	8810	8810	0
462	20240723	121500	38983590	8810	8810	8810	8810	0
463	20240723	121400	38983590	8810	8810	8810	8810	0
464	20240723	121300	38983590	8810	8810	8810	8810	0
465	20240723	121200	38983590	8810	8810	8810	8810	0
466	20240723	121100	38983590	8810	8810	8810	8810	0
467	20240723	121000	38983590	8810	8810	8810	8810	0
468	20240723	120900	38983590	8810	8810	8810	8810	353
469	20240723	120800	35873660	8810	8810	8810	8810	0
470	20240723	120700	35873660	8810	8810	8810	8810	0
471	20240723	120600	35873660	8810	8810	8810	8810	0
472	20240723	120500	35873660	8810	8810	8810	8810	341
473	20240723	120400	32869450	8810	8810	8810	8810	4
474	20240723	120300	32834210	8810	8810	8810	8810	100
475	20240723	120200	31953210	8810	8810	8810	8810	58
476	20240723	120100	31442230	8810	8810	8810	8810	500
477	20240723	120000	27037230	8750	8750	8750	8750	0
478	20240723	115900	27037230	8750	8750	8750	8750	0
479	20240723	115800	27037230	8750	8760	8760	8750	114
480	20240723	115700	26039720	8760	8760	8760	8760	0
481	20240723	115600	26039720	8760	8760	8760	8760	0
482	20240723	115500	26039720	8760	8760	8760	8760	0
483	20240723	115400	26039720	8760	8760	8760	8760	0
484	20240723	115300	26039720	8760	8760	8760	8760	140
485	20240723	115200	24813320	8840	8840	8840	8840	0
486	20240723	115100	24813320	8840	8840	8840	8840	0
487	20240723	115000	24813320	8840	8840	8840	8840	0
488	20240723	114900	24813320	8840	8840	8840	8840	0
489	20240723	114800	24813320	8840	8840	8840	8840	0
490	20240723	114700	24813320	8840	8840	8840	8840	0
491	20240723	114600	24813320	8840	8840	8840	8840	0
492	20240723	114500	24813320	8840	8840	8840	8840	0
493	20240723	114400	24813320	8840	8840	8840	8840	0
494	20240723	114300	24813320	8840	8840	8840	8840	0
495	20240723	114200	24813320	8840	8840	8840	8840	0
496	20240723	114100	24813320	8840	8770	8840	8770	15
497	20240723	114000	24681480	8730	8730	8730	8730	0
498	20240723	113900	24681480	8730	8730	8730	8730	24
499	20240723	113800	24471960	8730	8730	8730	8730	0
500	20240723	113700	24471960	8730	8730	8730	8730	2
501	20240723	113600	24454500	8770	8770	8770	8770	0
502	20240723	113500	24454500	8770	8770	8770	8770	0
503	20240723	113400	24454500	8770	8770	8770	8770	0
504	20240723	113300	24454500	8770	8760	8770	8760	2
505	20240723	113200	24436970	8730	8730	8730	8730	36
506	20240723	113100	24122690	8730	8730	8730	8730	0
507	20240723	113000	24122690	8730	8730	8730	8730	0
508	20240723	112900	24122690	8730	8730	8730	8730	0
509	20240723	112800	24122690	8730	8730	8730	8730	0
510	20240723	112700	24122690	8730	8730	8730	8730	0
511	20240723	112600	24122690	8730	8730	8730	8730	0
512	20240723	112500	24122690	8730	8730	8730	8730	0
513	20240723	112400	24122690	8730	8730	8730	8730	2
514	20240723	112300	24105230	8780	8780	8780	8780	0
515	20240723	112200	24105230	8780	8780	8780	8780	0
516	20240723	112100	24105230	8780	8780	8780	8780	0
517	20240723	112000	24105230	8780	8780	8780	8780	0
518	20240723	111900	24105230	8780	8780	8780	8780	0
519	20240723	111800	24105230	8780	8780	8780	8780	0
520	20240723	111700	24105230	8780	8780	8780	8780	0
521	20240723	111600	24105230	8780	8780	8780	8780	0
522	20240723	111500	24105230	8780	8780	8780	8780	0
523	20240723	111400	24105230	8780	8780	8780	8780	0
524	20240723	111300	24105230	8780	8780	8780	8780	0
525	20240723	111200	24105230	8780	8780	8780	8780	1
526	20240723	111100	24096450	8750	8750	8750	8750	0
527	20240723	111000	24096450	8750	8750	8750	8750	0
528	20240723	110900	24096450	8750	8750	8750	8750	0
529	20240723	110800	24096450	8750	8750	8750	8750	282
530	20240723	110700	21628950	8750	8750	8750	8750	0
531	20240723	110600	21628950	8750	8750	8750	8750	0
532	20240723	110500	21628950	8750	8750	8750	8750	0
533	20240723	110400	21628950	8750	8750	8750	8750	0
534	20240723	110300	21628950	8750	8750	8750	8750	1
535	20240723	110200	21620200	8730	8730	8730	8730	0
536	20240723	110100	21620200	8730	8730	8730	8730	0
537	20240723	110000	21620200	8730	8730	8730	8730	0
538	20240723	105900	21620200	8730	8730	8730	8730	258
539	20240723	105800	19367860	8740	8740	8740	8740	1
540	20240723	105700	19359120	8740	8740	8740	8740	145
541	20240723	105600	18091820	8750	8750	8750	8750	0
542	20240723	105500	18091820	8750	8750	8750	8750	19
543	20240723	105400	17925570	8750	8750	8750	8750	114
544	20240723	105300	16928070	8770	8770	8770	8770	0
545	20240723	105200	16928070	8770	8770	8770	8770	0
546	20240723	105100	16928070	8770	8770	8770	8770	0
547	20240723	105000	16928070	8770	8770	8770	8770	23
548	20240723	104900	16726360	8770	8770	8770	8770	0
549	20240723	104800	16726360	8770	8770	8770	8770	0
550	20240723	104700	16726360	8770	8770	8770	8770	14
551	20240723	104600	16603580	8770	8770	8770	8770	30
552	20240723	104500	16340480	8770	8770	8770	8770	0
553	20240723	104400	16340480	8770	8770	8770	8770	0
554	20240723	104300	16340480	8770	8770	8770	8770	0
555	20240723	104200	16340480	8770	8750	8770	8750	85
556	20240723	104100	15596710	8750	8750	8750	8750	0
557	20240723	104000	15596710	8750	8750	8750	8750	0
558	20240723	103900	15596710	8750	8750	8750	8750	0
559	20240723	103800	15596710	8750	8750	8750	8750	10
560	20240723	103700	15509210	8750	8750	8750	8750	10
561	20240723	103600	15421710	8750	8750	8750	8750	0
562	20240723	103500	15421710	8750	8750	8750	8750	2
563	20240723	103400	15404210	8750	8750	8750	8750	0
564	20240723	103300	15404210	8750	8750	8750	8750	0
565	20240723	103200	15404210	8750	8750	8750	8750	100
566	20240723	103100	14529210	8750	8750	8750	8750	0
567	20240723	103000	14529210	8750	8750	8750	8750	0
568	20240723	102900	14529210	8750	8750	8750	8750	0
569	20240723	102800	14529210	8750	8750	8750	8750	0
570	20240723	102700	14529210	8750	8750	8750	8750	0
571	20240723	102600	14529210	8750	8750	8750	8750	0
572	20240723	102500	14529210	8750	8750	8750	8750	0
573	20240723	102400	14529210	8750	8750	8750	8750	0
574	20240723	102300	14529210	8750	8750	8750	8750	0
575	20240723	102200	14529210	8750	8750	8750	8750	0
576	20240723	102100	14529210	8750	8770	8770	8750	407
577	20240723	102000	10964920	8770	8770	8770	8770	1
578	20240723	101900	10956150	8760	8760	8760	8760	4
579	20240723	101800	10921110	8760	8760	8760	8760	0
580	20240723	101700	10921110	8760	8760	8760	8760	1
581	20240723	101600	10912350	8760	8770	8770	8760	395
582	20240723	101500	7450700	8780	8780	8780	8780	0
583	20240723	101400	7450700	8780	8780	8780	8780	0
584	20240723	101300	7450700	8780	8780	8780	8780	0
585	20240723	101200	7450700	8780	8780	8780	8780	0
586	20240723	101100	7450700	8780	8780	8780	8780	0
587	20240723	101000	7450700	8780	8780	8780	8780	0
588	20240723	100900	7450700	8780	8780	8780	8780	94
589	20240723	100800	6625380	8790	8790	8790	8790	0
590	20240723	100700	6625380	8790	8790	8790	8790	0
591	20240723	100600	6625380	8790	8790	8790	8790	0
592	20240723	100500	6625380	8790	8790	8790	8790	0
593	20240723	100400	6625380	8790	8790	8790	8790	0
594	20240723	100300	6625380	8790	8790	8790	8790	0
595	20240723	100200	6625380	8790	8790	8790	8790	1
596	20240723	100100	6616590	8790	8790	8790	8790	0
597	20240723	100000	6616590	8790	8780	8790	8780	3
598	20240723	095900	6590240	8770	8770	8770	8770	140
599	20240723	095800	5362440	8780	8790	8790	8780	118
600	20240723	095700	4326220	8790	8790	8790	8790	0
601	20240723	095600	4326220	8790	8790	8790	8790	2
602	20240723	095500	4308640	8800	8810	8810	8790	33
603	20240723	095400	4018350	8830	8830	8830	8830	0
604	20240723	095300	4018350	8830	8830	8830	8830	0
605	20240723	095200	4018350	8830	8830	8830	8830	0
606	20240723	095100	4018350	8830	8830	8830	8830	0
607	20240723	095000	4018350	8830	8830	8830	8830	0
608	20240723	094900	4018350	8830	8830	8830	8830	0
609	20240723	094800	4018350	8830	8830	8830	8830	0
610	20240723	094700	4018350	8830	8790	8830	8790	3
611	20240723	094600	3991910	8780	8780	8780	8780	0
612	20240723	094500	3991910	8780	8780	8780	8780	0
613	20240723	094400	3991910	8780	8790	8790	8780	5
614	20240723	094300	3948000	8870	8870	8870	8870	0
615	20240723	094200	3948000	8870	8870	8870	8870	0
616	20240723	094100	3948000	8870	8870	8870	8870	0
617	20240723	094000	3948000	8870	8870	8870	8870	0
618	20240723	093900	3948000	8870	8860	8870	8860	100
619	20240723	093800	3061220	8770	8780	8780	8770	53
620	20240723	093700	2596400	8770	8770	8770	8770	0
621	20240723	093600	2596400	8770	8770	8770	8770	0
622	20240723	093500	2596400	8770	8770	8770	8770	1
623	20240723	093400	2587630	8770	8770	8770	8770	1
624	20240723	093300	2578860	8760	8760	8760	8760	0
625	20240723	093200	2578860	8760	8760	8760	8760	0
626	20240723	093100	2578860	8760	8760	8760	8760	0
627	20240723	093000	2578860	8760	8760	8760	8760	0
628	20240723	092900	2578860	8760	8760	8760	8760	2
629	20240723	092800	2561340	8760	8760	8760	8760	0
630	20240723	092700	2561340	8760	8760	8760	8760	0
631	20240723	092600	2561340	8760	8760	8760	8760	9
632	20240723	092500	2482500	8760	8760	8760	8760	0
633	20240723	092400	2482500	8760	8760	8760	8760	0
634	20240723	092300	2482500	8760	8760	8760	8760	72
635	20240723	092200	1851780	8880	8880	8880	8880	0
636	20240723	092100	1851780	8880	8880	8880	8880	0
637	20240723	092000	1851780	8880	8880	8880	8880	0
638	20240723	091900	1851780	8880	8880	8880	8880	0
639	20240723	091800	1851780	8880	8880	8880	8880	3
640	20240723	091700	1825140	8890	8890	8890	8890	70
641	20240723	091600	1202840	8870	8870	8870	8870	0
642	20240723	091500	1202840	8870	8870	8870	8870	11
643	20240723	091400	1105270	8880	8890	8890	8880	2
644	20240723	091300	1087500	8890	8890	8890	8890	0
645	20240723	091200	1087500	8890	8860	8890	8860	8
646	20240723	091100	1016520	8850	8820	8850	8820	6
647	20240723	091000	963510	8810	8810	8810	8810	0
648	20240723	090900	963510	8810	8810	8810	8810	50
649	20240723	090800	523010	8810	8810	8810	8810	0
650	20240723	090700	523010	8810	8810	8810	8810	0
651	20240723	090600	523010	8810	8810	8810	8810	0
652	20240723	090500	523010	8810	8810	8810	8810	0
653	20240723	090400	523010	8810	8810	8810	8810	0
654	20240723	090300	523010	8810	8810	8810	8810	0
655	20240723	090200	523010	8810	8810	8810	8810	1
656	20240723	090100	514200	8800	8800	8800	8800	9
657	20240723	090000	435000	8700	8700	8700	8700	50