KissMeData/002020/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183500	226544210	15920	15920	15920	15920	120
3	20240724	183400	226544210	15920	15920	15920	15920	0
4	20240724	183300	226544210	15920	15920	15920	15920	0
5	20240724	183200	226544210	15920	15920	15920	15920	0
6	20240724	183100	226544210	15920	15920	15920	15920	0
7	20240724	183000	226544210	15920	15920	15920	15920	0
8	20240724	182900	226544210	15920	15920	15920	15920	0
9	20240724	182800	226544210	15920	15920	15920	15920	0
10	20240724	182700	226544210	15920	15920	15920	15920	0
11	20240724	182600	226544210	15920	15920	15920	15920	0
12	20240724	182500	226544210	15920	15920	15920	15920	0
13	20240724	182400	226544210	15920	15920	15920	15920	0
14	20240724	182300	226544210	15920	15920	15920	15920	0
15	20240724	182200	226544210	15920	15920	15920	15920	0
16	20240724	182100	226544210	15920	15920	15920	15920	0
17	20240724	182000	226544210	15920	15920	15920	15920	0
18	20240724	181900	226544210	15920	15920	15920	15920	0
19	20240724	181800	226544210	15920	15920	15920	15920	0
20	20240724	181700	226544210	15920	15920	15920	15920	0
21	20240724	181600	226544210	15920	15920	15920	15920	0
22	20240724	181500	226544210	15920	15920	15920	15920	0
23	20240724	181400	226544210	15920	15920	15920	15920	0
24	20240724	181300	226544210	15920	15920	15920	15920	0
25	20240724	181200	226544210	15920	15920	15920	15920	0
26	20240724	181100	226544210	15920	15920	15920	15920	0
27	20240724	181000	226544210	15920	15920	15920	15920	0
28	20240724	180900	226544210	15920	15920	15920	15920	0
29	20240724	180800	226544210	15920	15920	15920	15920	0
30	20240724	180700	226544210	15920	15920	15920	15920	0
31	20240724	180600	226544210	15920	15920	15920	15920	0
32	20240724	180500	226544210	15920	15920	15920	15920	120
33	20240724	180400	226544210	15920	15920	15920	15920	0
34	20240724	180300	226544210	15920	15920	15920	15920	0
35	20240724	180200	226544210	15920	15920	15920	15920	0
36	20240724	180100	226544210	15920	15920	15920	15920	0
37	20240724	180000	226544210	15920	15920	15920	15920	0
38	20240724	175900	226544210	15920	15920	15920	15920	0
39	20240724	175800	226544210	15920	15920	15920	15920	0
40	20240724	175700	226544210	15920	15920	15920	15920	0
41	20240724	175600	226544210	15920	15920	15920	15920	0
42	20240724	175500	226544210	15920	15920	15920	15920	0
43	20240724	175400	226544210	15920	15920	15920	15920	0
44	20240724	175300	226544210	15920	15920	15920	15920	0
45	20240724	175200	226544210	15920	15920	15920	15920	0
46	20240724	175100	226544210	15920	15920	15920	15920	0
47	20240724	175000	226544210	15920	15920	15920	15920	0
48	20240724	174900	226544210	15920	15920	15920	15920	0
49	20240724	174800	226544210	15920	15920	15920	15920	0
50	20240724	174700	226544210	15920	15920	15920	15920	0
51	20240724	174600	226544210	15920	15920	15920	15920	0
52	20240724	174500	226544210	15920	15920	15920	15920	0
53	20240724	174400	226544210	15920	15920	15920	15920	0
54	20240724	174300	226544210	15920	15920	15920	15920	0
55	20240724	174200	226544210	15920	15920	15920	15920	0
56	20240724	174100	226544210	15920	15920	15920	15920	0
57	20240724	174000	226544210	15920	15920	15920	15920	0
58	20240724	173900	226544210	15920	15920	15920	15920	0
59	20240724	173800	226544210	15920	15920	15920	15920	0
60	20240724	173700	226544210	15920	15920	15920	15920	0
61	20240724	173600	226544210	15920	15920	15920	15920	0
62	20240724	173500	226544210	15920	15920	15920	15920	120
63	20240724	173400	226544210	15920	15920	15920	15920	0
64	20240724	173300	226544210	15920	15920	15920	15920	0
65	20240724	173200	226544210	15920	15920	15920	15920	0
66	20240724	173100	226544210	15920	15920	15920	15920	0
67	20240724	173000	226544210	15920	15920	15920	15920	0
68	20240724	172900	226544210	15920	15920	15920	15920	0
69	20240724	172800	226544210	15920	15920	15920	15920	0
70	20240724	172700	226544210	15920	15920	15920	15920	0
71	20240724	172600	226544210	15920	15920	15920	15920	0
72	20240724	172500	226544210	15920	15920	15920	15920	0
73	20240724	172400	226544210	15920	15920	15920	15920	0
74	20240724	172300	226544210	15920	15920	15920	15920	0
75	20240724	172200	226544210	15920	15920	15920	15920	0
76	20240724	172100	226544210	15920	15920	15920	15920	0
77	20240724	172000	226544210	15920	15920	15920	15920	0
78	20240724	171900	226544210	15920	15920	15920	15920	0
79	20240724	171800	226544210	15920	15920	15920	15920	0
80	20240724	171700	226544210	15920	15920	15920	15920	0
81	20240724	171600	226544210	15920	15920	15920	15920	0
82	20240724	171500	226544210	15920	15920	15920	15920	0
83	20240724	171400	226544210	15920	15920	15920	15920	0
84	20240724	171300	226544210	15920	15920	15920	15920	0
85	20240724	171200	226544210	15920	15920	15920	15920	0
86	20240724	171100	226544210	15920	15920	15920	15920	0
87	20240724	171000	226544210	15920	15920	15920	15920	0
88	20240724	170900	226544210	15920	15920	15920	15920	0
89	20240724	170800	226544210	15920	15920	15920	15920	0
90	20240724	170700	226544210	15920	15920	15920	15920	0
91	20240724	170600	226544210	15920	15920	15920	15920	0
92	20240724	170500	226544210	15920	15920	15920	15920	120
93	20240724	170400	226544210	15920	15920	15920	15920	0
94	20240724	170300	226544210	15920	15920	15920	15920	0
95	20240724	170200	226544210	15920	15920	15920	15920	0
96	20240724	170100	226544210	15920	15920	15920	15920	0
97	20240724	170000	226544210	15920	15920	15920	15920	0
98	20240724	165900	226544210	15920	15920	15920	15920	0
99	20240724	165800	226544210	15920	15920	15920	15920	0
100	20240724	165700	226544210	15920	15920	15920	15920	0
101	20240724	165600	226544210	15920	15920	15920	15920	0
102	20240724	165500	226544210	15920	15920	15920	15920	0
103	20240724	165400	226544210	15920	15920	15920	15920	0
104	20240724	165300	226544210	15920	15920	15920	15920	0
105	20240724	165200	226544210	15920	15920	15920	15920	0
106	20240724	165100	226544210	15920	15920	15920	15920	0
107	20240724	165000	226544210	15920	15920	15920	15920	0
108	20240724	164900	226544210	15920	15920	15920	15920	0
109	20240724	164800	226544210	15920	15920	15920	15920	0
110	20240724	164700	226544210	15920	15920	15920	15920	0
111	20240724	164600	226544210	15920	15920	15920	15920	0
112	20240724	164500	226544210	15920	15920	15920	15920	0
113	20240724	164400	226544210	15920	15920	15920	15920	0
114	20240724	164300	226544210	15920	15920	15920	15920	0
115	20240724	164200	226544210	15920	15920	15920	15920	0
116	20240724	164100	226544210	15920	15920	15920	15920	0
117	20240724	164000	226544210	15920	15920	15920	15920	0
118	20240724	163900	226544210	15920	15920	15920	15920	0
119	20240724	163800	226544210	15920	15920	15920	15920	0
120	20240724	163700	226544210	15920	15920	15920	15920	0
121	20240724	163600	226544210	15920	15920	15920	15920	0
122	20240724	163500	226544210	15920	15920	15920	15920	120
123	20240724	163400	226544210	15920	15920	15920	15920	0
124	20240724	163300	226544210	15920	15920	15920	15920	0
125	20240724	163200	226544210	15920	15920	15920	15920	0
126	20240724	163100	226544210	15920	15920	15920	15920	0
127	20240724	163000	226544210	15920	15920	15920	15920	0
128	20240724	162900	226544210	15920	15920	15920	15920	0
129	20240724	162800	226544210	15920	15920	15920	15920	0
130	20240724	162700	226544210	15920	15920	15920	15920	0
131	20240724	162600	226544210	15920	15920	15920	15920	0
132	20240724	162500	226544210	15920	15920	15920	15920	0
133	20240724	162400	226544210	15920	15920	15920	15920	0
134	20240724	162300	226544210	15920	15920	15920	15920	0
135	20240724	162200	226544210	15920	15920	15920	15920	0
136	20240724	162100	226544210	15920	15920	15920	15920	0
137	20240724	162000	226544210	15920	15920	15920	15920	0
138	20240724	161900	226544210	15920	15920	15920	15920	0
139	20240724	161800	226544210	15920	15920	15920	15920	0
140	20240724	161700	226544210	15920	15920	15920	15920	0
141	20240724	161600	226544210	15920	15920	15920	15920	0
142	20240724	161500	226544210	15920	15920	15920	15920	0
143	20240724	161400	226544210	15920	15920	15920	15920	0
144	20240724	161300	226544210	15920	15920	15920	15920	0
145	20240724	161200	226544210	15920	15920	15920	15920	0
146	20240724	161100	226544210	15920	15920	15920	15920	0
147	20240724	161000	226544210	15920	15920	15920	15920	0
148	20240724	160900	226544210	15920	15920	15920	15920	0
149	20240724	160800	226544210	15920	15920	15920	15920	0
150	20240724	160700	226544210	15920	15920	15920	15920	0
151	20240724	160600	226544210	15920	15920	15920	15920	0
152	20240724	160500	226544210	15920	15920	15920	15920	120
153	20240724	160400	226544210	15920	15920	15920	15920	0
154	20240724	160300	226544210	15920	15920	15920	15920	0
155	20240724	160200	226544210	15920	15920	15920	15920	0
156	20240724	160100	226544210	15920	15920	15920	15920	0
157	20240724	160000	226544210	15920	15920	15920	15920	0
158	20240724	155900	226544210	15920	15920	15920	15920	0
159	20240724	155800	226544210	15920	15920	15920	15920	0
160	20240724	155700	226544210	15920	15920	15920	15920	0
161	20240724	155600	226544210	15920	15920	15920	15920	0
162	20240724	155500	226544210	15920	15920	15920	15920	0
163	20240724	155400	226544210	15920	15920	15920	15920	0
164	20240724	155300	226544210	15920	15920	15920	15920	0
165	20240724	155200	226544210	15920	15920	15920	15920	0
166	20240724	155100	226544210	15920	15920	15920	15920	0
167	20240724	155000	226544210	15920	15920	15920	15920	0
168	20240724	154900	226544210	15920	15920	15920	15920	0
169	20240724	154800	226544210	15920	15920	15920	15920	0
170	20240724	154700	226544210	15920	15920	15920	15920	0
171	20240724	154600	226544210	15920	15920	15920	15920	0
172	20240724	154500	226544210	15920	15920	15920	15920	0
173	20240724	154400	226544210	15920	15920	15920	15920	0
174	20240724	154300	226544210	15920	15920	15920	15920	0
175	20240724	154200	226544210	15920	15920	15920	15920	0
176	20240724	154100	226544210	15920	15920	15920	15920	0
177	20240724	154000	226544210	15920	15920	15920	15920	0
178	20240724	153900	226544210	15920	15920	15920	15920	0
179	20240724	153800	226544210	15920	15920	15920	15920	0
180	20240724	153700	226544210	15920	15920	15920	15920	0
181	20240724	153600	226544210	15920	15920	15920	15920	0
182	20240724	153500	226544210	15920	15920	15920	15920	120
183	20240724	153400	226544210	15920	15920	15920	15920	0
184	20240724	153300	226544210	15920	15920	15920	15920	0
185	20240724	153200	226544210	15920	15920	15920	15920	0
186	20240724	153100	226544210	15920	15920	15920	15920	0
187	20240724	153000	226544210	15920	15920	15920	15920	120
188	20240724	152900	224633810	15890	15890	15890	15890	0
189	20240724	152800	224633810	15890	15890	15890	15890	0
190	20240724	152700	224633810	15890	15890	15890	15890	0
191	20240724	152600	224633810	15890	15890	15890	15890	0
192	20240724	152500	224633810	15890	15890	15890	15890	0
193	20240724	152400	224633810	15890	15890	15890	15890	0
194	20240724	152300	224633810	15890	15890	15890	15890	0
195	20240724	152200	224633810	15890	15890	15890	15890	0
196	20240724	152100	224633810	15890	15890	15890	15890	0
197	20240724	152000	224633810	15890	15890	15890	15890	0
198	20240724	151900	224633810	15890	15890	15890	15890	1
199	20240724	151800	224617920	15870	15860	15890	15860	35
200	20240724	151700	224062540	15850	15860	15860	15850	11
201	20240724	151600	223888090	15860	15860	15860	15860	97
202	20240724	151500	222349670	15860	15860	15860	15860	12
203	20240724	151400	222159350	15850	15850	15850	15850	0
204	20240724	151300	222159350	15850	15850	15850	15850	1
205	20240724	151200	222143500	15860	15860	15860	15860	1
206	20240724	151100	222127640	15860	15860	15860	15860	16
207	20240724	151000	221873880	15860	15840	15860	15840	8
208	20240724	150900	221747030	15860	15860	15860	15860	0
209	20240724	150800	221747030	15860	15860	15860	15830	506
210	20240724	150700	213730950	15850	15850	15850	15850	82
211	20240724	150600	212431250	15860	15860	15860	15860	0
212	20240724	150500	212431250	15860	15860	15860	15860	0
213	20240724	150400	212431250	15860	15860	15860	15860	1
214	20240724	150300	212415390	15850	15850	15850	15850	2
215	20240724	150200	212383690	15860	15860	15860	15860	0
216	20240724	150100	212383690	15860	15860	15860	15860	0
217	20240724	150000	212383690	15860	15860	15860	15860	0
218	20240724	145900	212383690	15860	15860	15860	15860	2
219	20240724	145800	212351970	15860	15860	15860	15860	0
220	20240724	145700	212351970	15860	15860	15860	15860	0
221	20240724	145600	212351970	15860	15860	15860	15860	7
222	20240724	145500	212240950	15860	15850	15860	15850	292
223	20240724	145400	207612240	15850	15850	15850	15850	0
224	20240724	145300	207612240	15850	15850	15850	15850	0
225	20240724	145200	207612240	15850	15850	15850	15850	35
226	20240724	145100	207057490	15860	15860	15860	15860	0
227	20240724	145000	207057490	15860	15860	15860	15860	0
228	20240724	144900	207057490	15860	15860	15860	15860	50
229	20240724	144800	206264490	15860	15860	15860	15860	2
230	20240724	144700	206232770	15860	15860	15860	15860	0
231	20240724	144600	206232770	15860	15860	15860	15860	0
232	20240724	144500	206232770	15860	15860	15860	15860	0
233	20240724	144400	206232770	15860	15870	15870	15860	88
234	20240724	144300	204836630	15870	15870	15870	15870	0
235	20240724	144200	204836630	15870	15870	15870	15870	55
236	20240724	144100	203963780	15870	15870	15870	15870	0
237	20240724	144000	203963780	15870	15870	15870	15870	0
238	20240724	143900	203963780	15870	15870	15870	15870	0
239	20240724	143800	203963780	15870	15860	15870	15850	5
240	20240724	143700	203884480	15850	15850	15850	15850	0
241	20240724	143600	203884480	15850	15880	15890	15850	147
242	20240724	143500	201551290	15890	15890	15890	15890	13
243	20240724	143400	201344720	15890	15890	15890	15890	116
244	20240724	143300	199501480	15900	15900	15900	15900	0
245	20240724	143200	199501480	15900	15900	15900	15900	0
246	20240724	143100	199501480	15900	15900	15900	15900	8
247	20240724	143000	199374280	15910	15910	15910	15910	5
248	20240724	142900	199294730	15910	15910	15910	15910	0
249	20240724	142800	199294730	15910	15900	15910	15900	6
250	20240724	142700	199199320	15890	15890	15890	15890	5
251	20240724	142600	199119870	15890	15890	15890	15890	5
252	20240724	142500	199040420	15890	15890	15890	15890	31
253	20240724	142400	198547830	15890	15890	15890	15890	0
254	20240724	142300	198547830	15890	15890	15890	15890	0
255	20240724	142200	198547830	15890	15890	15890	15890	0
256	20240724	142100	198547830	15890	15890	15890	15890	0
257	20240724	142000	198547830	15890	15890	15890	15890	200
258	20240724	141900	195369830	15890	15890	15890	15890	0
259	20240724	141800	195369830	15890	15890	15890	15890	1
260	20240724	141700	195353940	15880	15880	15880	15880	0
261	20240724	141600	195353940	15880	15880	15880	15880	10
262	20240724	141500	195195140	15870	15870	15870	15870	0
263	20240724	141400	195195140	15870	15870	15870	15870	12
264	20240724	141300	195004700	15870	15870	15870	15870	3
265	20240724	141200	194957090	15870	15870	15870	15870	10
266	20240724	141100	194798390	15870	15860	15870	15860	11
267	20240724	141000	194623920	15860	15860	15860	15860	5
268	20240724	140900	194544620	15850	15850	15850	15850	0
269	20240724	140800	194544620	15850	15850	15850	15850	0
270	20240724	140700	194544620	15850	15850	15850	15850	0
271	20240724	140600	194544620	15850	15850	15850	15850	75
272	20240724	140500	193355870	15850	15850	15850	15850	0
273	20240724	140400	193355870	15850	15850	15850	15850	0
274	20240724	140300	193355870	15850	15850	15850	15850	0
275	20240724	140200	193355870	15850	15850	15850	15850	0
276	20240724	140100	193355870	15850	15850	15850	15850	51
277	20240724	140000	192547520	15860	15860	15860	15860	0
278	20240724	135900	192547520	15860	15850	15860	15850	12
279	20240724	135800	192357300	15850	15850	15850	15850	0
280	20240724	135700	192357300	15850	15860	15860	15850	75
281	20240724	135600	191167830	15870	15870	15870	15870	0
282	20240724	135500	191167830	15870	15870	15870	15870	0
283	20240724	135400	191167830	15870	15870	15870	15870	0
284	20240724	135300	191167830	15870	15850	15870	15850	104
285	20240724	135200	189518780	15860	15860	15860	15860	0
286	20240724	135100	189518780	15860	15860	15860	15860	10
287	20240724	135000	189360180	15860	15860	15860	15860	0
288	20240724	134900	189360180	15860	15860	15860	15860	0
289	20240724	134800	189360180	15860	15860	15860	15860	0
290	20240724	134700	189360180	15860	15850	15860	15840	206
291	20240724	134600	186095210	15860	15860	15860	15860	0
292	20240724	134500	186095210	15860	15860	15860	15860	100
293	20240724	134400	184509210	15860	15860	15860	15860	0
294	20240724	134300	184509210	15860	15860	15860	15860	0
295	20240724	134200	184509210	15860	15860	15860	15860	0
296	20240724	134100	184509210	15860	15870	15890	15860	52
297	20240724	134000	183684430	15900	15870	15900	15870	7
298	20240724	133900	183573310	15860	15860	15860	15860	50
299	20240724	133800	182780310	15870	15870	15870	15870	50
300	20240724	133700	181986810	15870	15870	15870	15870	2
301	20240724	133600	181955070	15860	15860	15860	15860	0
302	20240724	133500	181955070	15860	15860	15860	15860	0
303	20240724	133400	181955070	15860	15860	15860	15860	0
304	20240724	133300	181955070	15860	15860	15860	15860	10
305	20240724	133200	181796470	15900	15900	15900	15900	0
306	20240724	133100	181796470	15900	15870	15900	15860	406
307	20240724	133000	175354220	15860	15860	15860	15860	0
308	20240724	132900	175354220	15860	15860	15860	15860	0
309	20240724	132800	175354220	15860	15860	15860	15860	0
310	20240724	132700	175354220	15860	15860	15860	15860	6
311	20240724	132600	175259060	15860	15860	15860	15860	0
312	20240724	132500	175259060	15860	15860	15860	15860	0
313	20240724	132400	175259060	15860	15850	15860	15850	201
314	20240724	132300	172073200	15870	15860	15870	15860	2
315	20240724	132200	172041470	15860	15860	15860	15860	277
316	20240724	132100	167648250	15870	15870	15870	15870	0
317	20240724	132000	167648250	15870	15870	15870	15870	36
318	20240724	131900	167076930	15870	15870	15870	15870	0
319	20240724	131800	167076930	15870	15870	15870	15870	63
320	20240724	131700	166077120	15870	15870	15870	15870	0
321	20240724	131600	166077120	15870	15870	15870	15870	1
322	20240724	131500	166061250	15910	15880	15920	15880	237
323	20240724	131400	162290320	15890	15880	15890	15880	4
324	20240724	131300	162226790	15870	15870	15870	15870	0
325	20240724	131200	162226790	15870	15870	15870	15870	0
326	20240724	131100	162226790	15870	15870	15870	15870	6
327	20240724	131000	162131570	15870	15870	15870	15870	0
328	20240724	130900	162131570	15870	15870	15870	15870	341
329	20240724	130800	156719900	15890	15890	15890	15890	0
330	20240724	130700	156719900	15890	15890	15890	15890	0
331	20240724	130600	156719900	15890	15890	15890	15890	0
332	20240724	130500	156719900	15890	15890	15890	15890	4
333	20240724	130400	156656340	15910	15910	15910	15910	0
334	20240724	130300	156656340	15910	15910	15910	15890	3
335	20240724	130200	156608630	15890	15880	15890	15880	12
336	20240724	130100	156418060	15910	15910	15910	15910	0
337	20240724	130000	156418060	15910	15890	15910	15890	131
338	20240724	125900	154336450	15910	15910	15910	15910	0
339	20240724	125800	154336450	15910	15910	15910	15910	0
340	20240724	125700	154336450	15910	15910	15910	15910	0
341	20240724	125600	154336450	15910	15910	15910	15910	0
342	20240724	125500	154336450	15910	15880	15910	15880	2
343	20240724	125400	154304660	15870	15870	15870	15870	0
344	20240724	125300	154304660	15870	15870	15870	15870	0
345	20240724	125200	154304660	15870	15870	15870	15870	0
346	20240724	125100	154304660	15870	15870	15920	15870	32
347	20240724	125000	153796770	15860	15870	15880	15860	32
348	20240724	124900	153289220	15860	15860	15860	15860	0
349	20240724	124800	153289220	15860	15860	15860	15860	0
350	20240724	124700	153289220	15860	15860	15860	15860	0
351	20240724	124600	153289220	15860	15860	15860	15860	0
352	20240724	124500	153289220	15860	15870	15880	15860	22
353	20240724	124400	152940190	15880	15870	15880	15870	109
354	20240724	124300	151210350	15870	15870	15870	15870	0
355	20240724	124200	151210350	15870	15870	15870	15870	100
356	20240724	124100	149623350	15870	15870	15870	15870	0
357	20240724	124000	149623350	15870	15870	15880	15870	7
358	20240724	123900	149512230	15870	15870	15870	15870	77
359	20240724	123800	148290240	15870	15870	15870	15870	3
360	20240724	123700	148242630	15870	15870	15870	15870	0
361	20240724	123600	148242630	15870	15870	15870	15870	383
362	20240724	123500	142164420	15870	15870	15870	15870	0
363	20240724	123400	142164420	15870	15870	15870	15870	0
364	20240724	123300	142164420	15870	15870	15870	15870	0
365	20240724	123200	142164420	15870	15870	15870	15870	73
366	20240724	123100	141005910	15880	15880	15880	15880	0
367	20240724	123000	141005910	15880	15880	15880	15880	0
368	20240724	122900	141005910	15880	15880	15880	15880	0
369	20240724	122800	141005910	15880	15880	15880	15880	0
370	20240724	122700	141005910	15880	15880	15880	15880	0
371	20240724	122600	141005910	15880	15880	15880	15880	46
372	20240724	122500	140275430	15880	15880	15880	15880	0
373	20240724	122400	140275430	15880	15880	15880	15880	0
374	20240724	122300	140275430	15880	15880	15880	15880	3
375	20240724	122200	140227790	15880	15880	15880	15880	23
376	20240724	122100	139862550	15900	15900	15900	15900	0
377	20240724	122000	139862550	15900	15900	15900	15900	6
378	20240724	121900	139767150	15910	15910	15910	15910	1
379	20240724	121800	139751240	15920	15920	15920	15920	0
380	20240724	121700	139751240	15920	15890	15920	15890	10
381	20240724	121600	139592180	15920	15920	15920	15880	7
382	20240724	121500	139480860	15880	15880	15920	15880	5
383	20240724	121400	139401380	15880	15880	15880	15880	0
384	20240724	121300	139401380	15880	15880	15880	15880	0
385	20240724	121200	139401380	15880	15880	15880	15880	143
386	20240724	121100	137130540	15890	15890	15890	15890	0
387	20240724	121000	137130540	15890	15890	15890	15890	0
388	20240724	120900	137130540	15890	15890	15890	15890	0
389	20240724	120800	137130540	15890	15890	15890	15890	0
390	20240724	120700	137130540	15890	15890	15890	15890	0
391	20240724	120600	137130540	15890	15890	15890	15890	0
392	20240724	120500	137130540	15890	15890	15890	15890	0
393	20240724	120400	137130540	15890	15890	15890	15890	0
394	20240724	120300	137130540	15890	15890	15890	15890	3
395	20240724	120200	137082870	15890	15890	15890	15890	0
396	20240724	120100	137082870	15890	15890	15890	15890	0
397	20240724	120000	137082870	15890	15890	15890	15890	152
398	20240724	115900	134667590	15890	15890	15890	15890	0
399	20240724	115800	134667590	15890	15890	15890	15890	50
400	20240724	115700	133873090	15910	15910	15910	15910	0
401	20240724	115600	133873090	15910	15900	15910	15900	2
402	20240724	115500	133841280	15910	15910	15910	15910	0
403	20240724	115400	133841280	15910	15910	15910	15910	0
404	20240724	115300	133841280	15910	15910	15910	15910	0
405	20240724	115200	133841280	15910	15910	15910	15890	84
406	20240724	115100	132505800	15910	15910	15910	15910	0
407	20240724	115000	132505800	15910	15910	15910	15910	6
408	20240724	114900	132410340	15920	15920	15920	15920	0
409	20240724	114800	132410340	15920	15920	15920	15920	0
410	20240724	114700	132410340	15920	15920	15920	15920	0
411	20240724	114600	132410340	15920	15920	15920	15920	0
412	20240724	114500	132410340	15920	15920	15920	15920	0
413	20240724	114400	132410340	15920	15910	15920	15910	51
414	20240724	114300	131598920	15920	15920	15920	15920	0
415	20240724	114200	131598920	15920	15910	15920	15910	4
416	20240724	114100	131535270	15910	15910	15910	15910	0
417	20240724	114000	131535270	15910	15910	15910	15910	0
418	20240724	113900	131535270	15910	15910	15910	15910	0
419	20240724	113800	131535270	15910	15910	15910	15910	0
420	20240724	113700	131535270	15910	15910	15910	15910	0
421	20240724	113600	131535270	15910	15910	15910	15910	0
422	20240724	113500	131535270	15910	15910	15910	15910	0
423	20240724	113400	131535270	15910	15910	15910	15910	3
424	20240724	113300	131487540	15910	15910	15910	15910	0
425	20240724	113200	131487540	15910	15910	15910	15910	0
426	20240724	113100	131487540	15910	15910	15910	15910	0
427	20240724	113000	131487540	15910	15910	15910	15910	30
428	20240724	112900	131010240	15920	15920	15920	15920	1
429	20240724	112800	130994320	15910	15910	15910	15910	1
430	20240724	112700	130978410	15930	15930	15930	15930	0
431	20240724	112600	130978410	15930	15930	15930	15930	0
432	20240724	112500	130978410	15930	15930	15930	15930	0
433	20240724	112400	130978410	15930	15930	15930	15930	0
434	20240724	112300	130978410	15930	15930	15930	15930	0
435	20240724	112200	130978410	15930	15930	15930	15930	0
436	20240724	112100	130978410	15930	15920	15930	15910	96
437	20240724	112000	129450900	15930	15920	15930	15920	9
438	20240724	111900	129307590	15910	15910	15910	15910	0
439	20240724	111800	129307590	15910	15910	15910	15910	0
440	20240724	111700	129307590	15910	15910	15910	15910	0
441	20240724	111600	129307590	15910	15910	15910	15910	0
442	20240724	111500	129307590	15910	15920	15920	15910	16
443	20240724	111400	129052940	15930	15930	15930	15930	0
444	20240724	111300	129052940	15930	15930	15930	15930	0
445	20240724	111200	129052940	15930	15930	15930	15930	0
446	20240724	111100	129052940	15930	15930	15930	15930	0
447	20240724	111000	129052940	15930	15930	15930	15930	0
448	20240724	110900	129052940	15930	15930	15930	15930	9
449	20240724	110800	128909570	15920	15930	15930	15920	6
450	20240724	110700	128814010	15910	15910	15910	15910	4
451	20240724	110600	128750370	15900	15900	15900	15900	0
452	20240724	110500	128750370	15900	15900	15900	15900	0
453	20240724	110400	128750370	15900	15900	15900	15900	0
454	20240724	110300	128750370	15900	15910	15910	15900	14
455	20240724	110200	128527660	15930	15930	15930	15930	0
456	20240724	110100	128527660	15930	15930	15930	15930	0
457	20240724	110000	128527660	15930	15930	15930	15930	2
458	20240724	105900	128495800	15910	15930	15930	15910	16
459	20240724	105800	128240940	15910	15910	15910	15910	1
460	20240724	105700	128225030	15900	15910	15910	15900	34
461	20240724	105600	127684330	15930	15910	15930	15910	7
462	20240724	105500	127572850	15930	15910	15940	15910	32
463	20240724	105400	127063660	15910	15910	15910	15910	1
464	20240724	105300	127047750	15940	15940	15940	15940	0
465	20240724	105200	127047750	15940	15940	15940	15940	0
466	20240724	105100	127047750	15940	15940	15940	15940	0
467	20240724	105000	127047750	15940	15910	15940	15910	139
468	20240724	104900	124832140	15940	15910	15940	15910	2
469	20240724	104800	124800290	15940	15940	15940	15940	0
470	20240724	104700	124800290	15940	15940	15940	15940	0
471	20240724	104600	124800290	15940	15940	15940	15940	1
472	20240724	104500	124784350	15910	15910	15910	15910	102
473	20240724	104400	123161530	15900	15900	15900	15900	0
474	20240724	104300	123161530	15900	15900	15900	15900	3
475	20240724	104200	123113830	15910	15900	15910	15900	534
476	20240724	104100	114623220	15910	15910	15910	15910	0
477	20240724	104000	114623220	15910	15920	15920	15910	129
478	20240724	103900	112569620	15940	15940	15940	15940	0
479	20240724	103800	112569620	15940	15910	15940	15910	25
480	20240724	103700	112171800	15920	15920	15920	15920	0
481	20240724	103600	112171800	15920	15920	15920	15920	0
482	20240724	103500	112171800	15920	15920	15920	15920	43
483	20240724	103400	111487240	15940	15940	15940	15940	0
484	20240724	103300	111487240	15940	15930	15940	15930	165
485	20240724	103200	108858780	15940	15940	15940	15940	0
486	20240724	103100	108858780	15940	15940	15940	15940	0
487	20240724	103000	108858780	15940	15940	15940	15940	5
488	20240724	102900	108779080	15940	15940	15940	15940	1
489	20240724	102800	108763140	15940	15940	15940	15940	20
490	20240724	102700	108444340	15930	15930	15930	15930	0
491	20240724	102600	108444340	15930	15930	15930	15930	13
492	20240724	102500	108237250	15930	15930	15930	15930	0
493	20240724	102400	108237250	15930	15930	15930	15930	83
494	20240724	102300	106915060	15930	15930	15930	15930	10
495	20240724	102200	106755760	15930	15930	15930	15930	0
496	20240724	102100	106755760	15930	15930	15930	15930	0
497	20240724	102000	106755760	15930	15930	15930	15930	14
498	20240724	101900	106532740	15930	15930	15930	15930	0
499	20240724	101800	106532740	15930	15930	15930	15930	0
500	20240724	101700	106532740	15930	15930	15930	15930	1
501	20240724	101600	106516810	15920	15920	15920	15920	0
502	20240724	101500	106516810	15920	15920	15930	15910	103
503	20240724	101400	104877050	15930	15920	15930	15920	6
504	20240724	101300	104781500	15930	15920	15940	15920	4
505	20240724	101200	104717790	15940	15940	15940	15920	3
506	20240724	101100	104669990	15920	15920	15940	15920	18
507	20240724	101000	104383130	15940	15920	15940	15920	6
508	20240724	100900	104287510	15940	15920	15940	15920	6
509	20240724	100800	104191970	15920	15930	15930	15920	192
510	20240724	100700	101133760	15930	15930	15930	15930	8
511	20240724	100600	101006320	15940	15940	15940	15940	0
512	20240724	100500	101006320	15940	15940	15940	15940	1
513	20240724	100400	100990380	15940	15950	15950	15940	26
514	20240724	100300	100575920	15960	15940	15960	15940	191
515	20240724	100200	97530660	15950	15950	15950	15950	1
516	20240724	100100	97514710	15960	15960	15960	15960	0
517	20240724	100000	97514710	15960	15960	15960	15960	1
518	20240724	095900	97498750	15940	15940	15940	15940	341
519	20240724	095800	92063210	15940	15940	15940	15940	100
520	20240724	095700	90469210	15950	15950	15950	15950	19
521	20240724	095600	90166160	15950	15950	15950	15950	42
522	20240724	095500	89496260	15960	15970	15970	15950	9
523	20240724	095400	89352610	15960	15960	15960	15960	74
524	20240724	095300	88171570	15960	15960	15960	15960	57
525	20240724	095200	87261850	15960	15970	15970	15960	236
526	20240724	095100	83493400	15980	15970	15980	15970	38
527	20240724	095000	82886280	15960	15960	15980	15960	22
528	20240724	094900	82535140	15980	15980	15980	15980	0
529	20240724	094800	82535140	15980	15970	15980	15970	110
530	20240724	094700	80777350	15980	15940	15980	15940	540
531	20240724	094600	72161120	15930	15930	15930	15930	25
532	20240724	094500	71762870	15930	15930	15930	15930	2
533	20240724	094400	71731010	15920	15920	15920	15920	0
534	20240724	094300	71731010	15920	15920	15920	15920	0
535	20240724	094200	71731010	15920	15920	15920	15910	24
536	20240724	094100	71349130	15930	15930	15930	15930	0
537	20240724	094000	71349130	15930	15920	15930	15920	509
538	20240724	093900	63243880	15920	15920	15920	15920	165
539	20240724	093800	60617080	15930	15930	15930	15930	14
540	20240724	093700	60394060	15920	15920	15920	15920	22
541	20240724	093600	60043820	15910	15910	15910	15910	2
542	20240724	093500	60012000	15900	15900	15900	15900	37
543	20240724	093400	59423700	15900	15890	15900	15880	31
544	20240724	093300	58931180	15900	15900	15900	15900	168
545	20240724	093200	56259980	15880	15880	15880	15880	0
546	20240724	093100	56259980	15880	15920	15920	15880	169
547	20240724	093000	53573180	15930	15920	15930	15920	231
548	20240724	092900	49893370	15930	15900	15930	15900	169
549	20240724	092800	47203940	15900	15880	15900	15870	8
550	20240724	092700	47076830	15900	15870	15900	15870	2
551	20240724	092600	47045060	15900	15870	15900	15870	2
552	20240724	092500	47013290	15890	15870	15900	15870	11
553	20240724	092400	46838520	15900	15880	15900	15860	127
554	20240724	092300	44822760	15890	15890	15890	15890	11
555	20240724	092200	44647970	15900	15900	15900	15900	37
556	20240724	092100	44059670	15920	15920	15920	15920	10
557	20240724	092000	43900470	15920	15920	15920	15920	2
558	20240724	091900	43868630	15920	15920	15920	15890	32
559	20240724	091800	43359590	15900	15910	15930	15890	246
560	20240724	091700	39445560	15920	15890	15920	15890	29
561	20240724	091600	38984240	15900	15900	15900	15870	55
562	20240724	091500	38110800	15850	15880	15900	15850	791
563	20240724	091400	25567730	15880	15870	15900	15870	30
564	20240724	091300	25091420	15880	15890	15900	15880	28
565	20240724	091200	24646740	15890	15910	15910	15890	16
566	20240724	091100	24392430	15900	15910	15910	15880	14
567	20240724	091000	24169950	15860	15920	15920	15860	27
568	20240724	090900	23741140	15920	15880	15940	15870	170
569	20240724	090800	21035990	15930	15930	15930	15930	28
570	20240724	090700	20589950	15940	15940	15940	15940	43
571	20240724	090600	19904530	15890	15890	15890	15890	131
572	20240724	090500	17822940	15880	15850	15880	15840	856
573	20240724	090400	4261530	15840	15840	15840	15840	23
574	20240724	090300	3897210	15850	15850	15850	15850	177
575	20240724	090200	1091760	15890	15890	15890	15890	2
576	20240724	090100	1059980	15840	15840	15840	15840	2
577	20240724	090000	1028300	15820	15820	15820	15820	65