KissMeData/023600/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190600	72454440	9760	9760	9760	9760	147
3	20240724	190500	72454440	9760	9760	9760	9760	0
4	20240724	190400	72454440	9760	9760	9760	9760	0
5	20240724	190300	72454440	9760	9760	9760	9760	0
6	20240724	190200	72454440	9760	9760	9760	9760	0
7	20240724	190100	72454440	9760	9760	9760	9760	0
8	20240724	190000	72454440	9760	9760	9760	9760	0
9	20240724	185900	72454440	9760	9760	9760	9760	0
10	20240724	185800	72454440	9760	9760	9760	9760	0
11	20240724	185700	72454440	9760	9760	9760	9760	0
12	20240724	185600	72454440	9760	9760	9760	9760	0
13	20240724	185500	72454440	9760	9760	9760	9760	0
14	20240724	185400	72454440	9760	9760	9760	9760	0
15	20240724	185300	72454440	9760	9760	9760	9760	0
16	20240724	185200	72454440	9760	9760	9760	9760	0
17	20240724	185100	72454440	9760	9760	9760	9760	0
18	20240724	185000	72454440	9760	9760	9760	9760	0
19	20240724	184900	72454440	9760	9760	9760	9760	0
20	20240724	184800	72454440	9760	9760	9760	9760	0
21	20240724	184700	72454440	9760	9760	9760	9760	0
22	20240724	184600	72454440	9760	9760	9760	9760	0
23	20240724	184500	72454440	9760	9760	9760	9760	0
24	20240724	184400	72454440	9760	9760	9760	9760	0
25	20240724	184300	72454440	9760	9760	9760	9760	0
26	20240724	184200	72454440	9760	9760	9760	9760	0
27	20240724	184100	72454440	9760	9760	9760	9760	0
28	20240724	184000	72454440	9760	9760	9760	9760	0
29	20240724	183900	72454440	9760	9760	9760	9760	0
30	20240724	183800	72454440	9760	9760	9760	9760	0
31	20240724	183700	72454440	9760	9760	9760	9760	0
32	20240724	183600	72454440	9760	9760	9760	9760	147
33	20240724	183500	72454440	9760	9760	9760	9760	0
34	20240724	183400	72454440	9760	9760	9760	9760	0
35	20240724	183300	72454440	9760	9760	9760	9760	0
36	20240724	183200	72454440	9760	9760	9760	9760	0
37	20240724	183100	72454440	9760	9760	9760	9760	0
38	20240724	183000	72454440	9760	9760	9760	9760	0
39	20240724	182900	72454440	9760	9760	9760	9760	0
40	20240724	182800	72454440	9760	9760	9760	9760	0
41	20240724	182700	72454440	9760	9760	9760	9760	0
42	20240724	182600	72454440	9760	9760	9760	9760	0
43	20240724	182500	72454440	9760	9760	9760	9760	0
44	20240724	182400	72454440	9760	9760	9760	9760	0
45	20240724	182300	72454440	9760	9760	9760	9760	0
46	20240724	182200	72454440	9760	9760	9760	9760	0
47	20240724	182100	72454440	9760	9760	9760	9760	0
48	20240724	182000	72454440	9760	9760	9760	9760	0
49	20240724	181900	72454440	9760	9760	9760	9760	0
50	20240724	181800	72454440	9760	9760	9760	9760	0
51	20240724	181700	72454440	9760	9760	9760	9760	0
52	20240724	181600	72454440	9760	9760	9760	9760	0
53	20240724	181500	72454440	9760	9760	9760	9760	0
54	20240724	181400	72454440	9760	9760	9760	9760	0
55	20240724	181300	72454440	9760	9760	9760	9760	0
56	20240724	181200	72454440	9760	9760	9760	9760	0
57	20240724	181100	72454440	9760	9760	9760	9760	0
58	20240724	181000	72454440	9760	9760	9760	9760	0
59	20240724	180900	72454440	9760	9760	9760	9760	0
60	20240724	180800	72454440	9760	9760	9760	9760	0
61	20240724	180700	72454440	9760	9760	9760	9760	0
62	20240724	180600	72454440	9760	9760	9760	9760	147
63	20240724	180500	72454440	9760	9760	9760	9760	0
64	20240724	180400	72454440	9760	9760	9760	9760	0
65	20240724	180300	72454440	9760	9760	9760	9760	0
66	20240724	180200	72454440	9760	9760	9760	9760	0
67	20240724	180100	72454440	9760	9760	9760	9760	0
68	20240724	180000	72454440	9760	9760	9760	9760	0
69	20240724	175900	72454440	9760	9760	9760	9760	0
70	20240724	175800	72454440	9760	9760	9760	9760	0
71	20240724	175700	72454440	9760	9760	9760	9760	0
72	20240724	175600	72454440	9760	9760	9760	9760	0
73	20240724	175500	72454440	9760	9760	9760	9760	0
74	20240724	175400	72454440	9760	9760	9760	9760	0
75	20240724	175300	72454440	9760	9760	9760	9760	0
76	20240724	175200	72454440	9760	9760	9760	9760	0
77	20240724	175100	72454440	9760	9760	9760	9760	0
78	20240724	175000	72454440	9760	9760	9760	9760	0
79	20240724	174900	72454440	9760	9760	9760	9760	0
80	20240724	174800	72454440	9760	9760	9760	9760	0
81	20240724	174700	72454440	9760	9760	9760	9760	0
82	20240724	174600	72454440	9760	9760	9760	9760	0
83	20240724	174500	72454440	9760	9760	9760	9760	0
84	20240724	174400	72454440	9760	9760	9760	9760	0
85	20240724	174300	72454440	9760	9760	9760	9760	0
86	20240724	174200	72454440	9760	9760	9760	9760	0
87	20240724	174100	72454440	9760	9760	9760	9760	0
88	20240724	174000	72454440	9760	9760	9760	9760	0
89	20240724	173900	72454440	9760	9760	9760	9760	0
90	20240724	173800	72454440	9760	9760	9760	9760	0
91	20240724	173700	72454440	9760	9760	9760	9760	0
92	20240724	173600	72454440	9760	9760	9760	9760	147
93	20240724	173500	72454440	9760	9760	9760	9760	0
94	20240724	173400	72454440	9760	9760	9760	9760	0
95	20240724	173300	72454440	9760	9760	9760	9760	0
96	20240724	173200	72454440	9760	9760	9760	9760	0
97	20240724	173100	72454440	9760	9760	9760	9760	0
98	20240724	173000	72454440	9760	9760	9760	9760	0
99	20240724	172900	72454440	9760	9760	9760	9760	0
100	20240724	172800	72454440	9760	9760	9760	9760	0
101	20240724	172700	72454440	9760	9760	9760	9760	0
102	20240724	172600	72454440	9760	9760	9760	9760	0
103	20240724	172500	72454440	9760	9760	9760	9760	0
104	20240724	172400	72454440	9760	9760	9760	9760	0
105	20240724	172300	72454440	9760	9760	9760	9760	0
106	20240724	172200	72454440	9760	9760	9760	9760	0
107	20240724	172100	72454440	9760	9760	9760	9760	0
108	20240724	172000	72454440	9760	9760	9760	9760	0
109	20240724	171900	72454440	9760	9760	9760	9760	0
110	20240724	171800	72454440	9760	9760	9760	9760	0
111	20240724	171700	72454440	9760	9760	9760	9760	0
112	20240724	171600	72454440	9760	9760	9760	9760	0
113	20240724	171500	72454440	9760	9760	9760	9760	0
114	20240724	171400	72454440	9760	9760	9760	9760	0
115	20240724	171300	72454440	9760	9760	9760	9760	0
116	20240724	171200	72454440	9760	9760	9760	9760	0
117	20240724	171100	72454440	9760	9760	9760	9760	0
118	20240724	171000	72454440	9760	9760	9760	9760	0
119	20240724	170900	72454440	9760	9760	9760	9760	0
120	20240724	170800	72454440	9760	9760	9760	9760	0
121	20240724	170700	72454440	9760	9760	9760	9760	0
122	20240724	170600	72454440	9760	9760	9760	9760	147
123	20240724	170500	72454440	9760	9760	9760	9760	0
124	20240724	170400	72454440	9760	9760	9760	9760	0
125	20240724	170300	72454440	9760	9760	9760	9760	0
126	20240724	170200	72454440	9760	9760	9760	9760	0
127	20240724	170100	72454440	9760	9760	9760	9760	0
128	20240724	170000	72454440	9760	9760	9760	9760	0
129	20240724	165900	72454440	9760	9760	9760	9760	0
130	20240724	165800	72454440	9760	9760	9760	9760	0
131	20240724	165700	72454440	9760	9760	9760	9760	0
132	20240724	165600	72454440	9760	9760	9760	9760	0
133	20240724	165500	72454440	9760	9760	9760	9760	0
134	20240724	165400	72454440	9760	9760	9760	9760	0
135	20240724	165300	72454440	9760	9760	9760	9760	0
136	20240724	165200	72454440	9760	9760	9760	9760	0
137	20240724	165100	72454440	9760	9760	9760	9760	0
138	20240724	165000	72454440	9760	9760	9760	9760	0
139	20240724	164900	72454440	9760	9760	9760	9760	0
140	20240724	164800	72454440	9760	9760	9760	9760	0
141	20240724	164700	72454440	9760	9760	9760	9760	0
142	20240724	164600	72454440	9760	9760	9760	9760	0
143	20240724	164500	72454440	9760	9760	9760	9760	0
144	20240724	164400	72454440	9760	9760	9760	9760	0
145	20240724	164300	72454440	9760	9760	9760	9760	0
146	20240724	164200	72454440	9760	9760	9760	9760	0
147	20240724	164100	72454440	9760	9760	9760	9760	0
148	20240724	164000	72454440	9760	9760	9760	9760	0
149	20240724	163900	72454440	9760	9760	9760	9760	0
150	20240724	163800	72454440	9760	9760	9760	9760	0
151	20240724	163700	72454440	9760	9760	9760	9760	0
152	20240724	163600	72454440	9760	9760	9760	9760	147
153	20240724	163500	72454440	9760	9760	9760	9760	0
154	20240724	163400	72454440	9760	9760	9760	9760	0
155	20240724	163300	72454440	9760	9760	9760	9760	0
156	20240724	163200	72454440	9760	9760	9760	9760	0
157	20240724	163100	72454440	9760	9760	9760	9760	0
158	20240724	163000	72454440	9760	9760	9760	9760	0
159	20240724	162900	72454440	9760	9760	9760	9760	0
160	20240724	162800	72454440	9760	9760	9760	9760	0
161	20240724	162700	72454440	9760	9760	9760	9760	0
162	20240724	162600	72454440	9760	9760	9760	9760	0
163	20240724	162500	72454440	9760	9760	9760	9760	0
164	20240724	162400	72454440	9760	9760	9760	9760	0
165	20240724	162300	72454440	9760	9760	9760	9760	0
166	20240724	162200	72454440	9760	9760	9760	9760	0
167	20240724	162100	72454440	9760	9760	9760	9760	0
168	20240724	162000	72454440	9760	9760	9760	9760	0
169	20240724	161900	72454440	9760	9760	9760	9760	0
170	20240724	161800	72454440	9760	9760	9760	9760	0
171	20240724	161700	72454440	9760	9760	9760	9760	0
172	20240724	161600	72454440	9760	9760	9760	9760	0
173	20240724	161500	72454440	9760	9760	9760	9760	0
174	20240724	161400	72454440	9760	9760	9760	9760	0
175	20240724	161300	72454440	9760	9760	9760	9760	0
176	20240724	161200	72454440	9760	9760	9760	9760	0
177	20240724	161100	72454440	9760	9760	9760	9760	0
178	20240724	161000	72454440	9760	9760	9760	9760	0
179	20240724	160900	72454440	9760	9760	9760	9760	0
180	20240724	160800	72454440	9760	9760	9760	9760	0
181	20240724	160700	72454440	9760	9760	9760	9760	0
182	20240724	160600	72454440	9760	9760	9760	9760	147
183	20240724	160500	72454440	9760	9760	9760	9760	0
184	20240724	160400	72454440	9760	9760	9760	9760	0
185	20240724	160300	72454440	9760	9760	9760	9760	0
186	20240724	160200	72454440	9760	9760	9760	9760	0
187	20240724	160100	72454440	9760	9760	9760	9760	0
188	20240724	160000	72454440	9760	9760	9760	9760	0
189	20240724	155900	72454440	9760	9760	9760	9760	0
190	20240724	155800	72454440	9760	9760	9760	9760	0
191	20240724	155700	72454440	9760	9760	9760	9760	0
192	20240724	155600	72454440	9760	9760	9760	9760	0
193	20240724	155500	72454440	9760	9760	9760	9760	0
194	20240724	155400	72454440	9760	9760	9760	9760	0
195	20240724	155300	72454440	9760	9760	9760	9760	0
196	20240724	155200	72454440	9760	9760	9760	9760	0
197	20240724	155100	72454440	9760	9760	9760	9760	0
198	20240724	155000	72454440	9760	9760	9760	9760	0
199	20240724	154900	72454440	9760	9760	9760	9760	0
200	20240724	154800	72454440	9760	9760	9760	9760	0
201	20240724	154700	72454440	9760	9760	9760	9760	0
202	20240724	154600	72454440	9760	9760	9760	9760	0
203	20240724	154500	72454440	9760	9760	9760	9760	0
204	20240724	154400	72454440	9760	9760	9760	9760	0
205	20240724	154300	72454440	9760	9760	9760	9760	0
206	20240724	154200	72454440	9760	9760	9760	9760	0
207	20240724	154100	72454440	9760	9760	9760	9760	0
208	20240724	154000	72454440	9760	9760	9760	9760	0
209	20240724	153900	72454440	9760	9760	9760	9760	0
210	20240724	153800	72454440	9760	9760	9760	9760	0
211	20240724	153700	72454440	9760	9760	9760	9760	0
212	20240724	153600	72454440	9760	9760	9760	9760	147
213	20240724	153500	72454440	9760	9760	9760	9760	0
214	20240724	153400	72454440	9760	9760	9760	9760	0
215	20240724	153300	72454440	9760	9760	9760	9760	0
216	20240724	153200	72454440	9760	9760	9760	9760	0
217	20240724	153100	72454440	9760	9760	9760	9760	0
218	20240724	153000	72454440	9760	9760	9760	9760	147
219	20240724	152900	71019720	9760	9760	9760	9760	0
220	20240724	152800	71019720	9760	9760	9760	9760	0
221	20240724	152700	71019720	9760	9760	9760	9760	0
222	20240724	152600	71019720	9760	9760	9760	9760	0
223	20240724	152500	71019720	9760	9760	9760	9760	0
224	20240724	152400	71019720	9760	9760	9760	9760	0
225	20240724	152300	71019720	9760	9760	9760	9760	0
226	20240724	152200	71019720	9760	9760	9760	9760	0
227	20240724	152100	71019720	9760	9760	9760	9760	0
228	20240724	152000	71019720	9760	9760	9760	9760	0
229	20240724	151900	71019720	9760	9740	9760	9740	130
230	20240724	151800	69753460	9710	9710	9710	9710	100
231	20240724	151700	68782460	9740	9730	9740	9730	23
232	20240724	151600	68558660	9730	9720	9730	9720	2
233	20240724	151500	68539210	9720	9710	9720	9710	218
234	20240724	151400	66420430	9720	9720	9720	9720	13
235	20240724	151300	66294070	9720	9720	9720	9720	0
236	20240724	151200	66294070	9720	9720	9720	9720	12
237	20240724	151100	66177430	9720	9720	9720	9720	0
238	20240724	151000	66177430	9720	9720	9720	9720	1
239	20240724	150900	66167710	9720	9720	9720	9720	0
240	20240724	150800	66167710	9720	9720	9720	9720	84
241	20240724	150700	65351230	9710	9710	9710	9710	12
242	20240724	150600	65234710	9710	9710	9710	9710	12
243	20240724	150500	65118190	9710	9710	9710	9710	0
244	20240724	150400	65118190	9710	9710	9710	9710	0
245	20240724	150300	65118190	9710	9710	9710	9710	0
246	20240724	150200	65118190	9710	9710	9710	9710	1
247	20240724	150100	65108480	9710	9710	9710	9710	0
248	20240724	150000	65108480	9710	9710	9710	9710	0
249	20240724	145900	65108480	9710	9720	9720	9710	80
250	20240724	145800	64331020	9720	9720	9720	9720	0
251	20240724	145700	64331020	9720	9720	9720	9720	0
252	20240724	145600	64331020	9720	9720	9720	9720	0
253	20240724	145500	64331020	9720	9720	9720	9720	0
254	20240724	145400	64331020	9720	9720	9720	9720	0
255	20240724	145300	64331020	9720	9720	9720	9720	0
256	20240724	145200	64331020	9720	9720	9720	9720	2
257	20240724	145100	64311580	9720	9720	9720	9720	17
258	20240724	145000	64146340	9730	9730	9730	9730	0
259	20240724	144900	64146340	9730	9730	9730	9730	0
260	20240724	144800	64146340	9730	9730	9730	9730	0
261	20240724	144700	64146340	9730	9730	9730	9730	0
262	20240724	144600	64146340	9730	9730	9730	9730	0
263	20240724	144500	64146340	9730	9730	9730	9730	0
264	20240724	144400	64146340	9730	9730	9730	9730	0
265	20240724	144300	64146340	9730	9730	9730	9730	0
266	20240724	144200	64146340	9730	9730	9730	9730	55
267	20240724	144100	63611190	9730	9730	9730	9730	0
268	20240724	144000	63611190	9730	9730	9730	9730	0
269	20240724	143900	63611190	9730	9730	9730	9730	0
270	20240724	143800	63611190	9730	9730	9730	9730	0
271	20240724	143700	63611190	9730	9730	9730	9730	0
272	20240724	143600	63611190	9730	9730	9730	9730	0
273	20240724	143500	63611190	9730	9730	9730	9730	0
274	20240724	143400	63611190	9730	9730	9730	9730	0
275	20240724	143300	63611190	9730	9730	9730	9730	0
276	20240724	143200	63611190	9730	9730	9730	9730	0
277	20240724	143100	63611190	9730	9730	9730	9730	10
278	20240724	143000	63513890	9750	9750	9750	9750	0
279	20240724	142900	63513890	9750	9750	9750	9750	0
280	20240724	142800	63513890	9750	9750	9750	9750	0
281	20240724	142700	63513890	9750	9750	9750	9750	0
282	20240724	142600	63513890	9750	9750	9750	9750	0
283	20240724	142500	63513890	9750	9750	9750	9750	0
284	20240724	142400	63513890	9750	9750	9750	9750	0
285	20240724	142300	63513890	9750	9750	9750	9750	0
286	20240724	142200	63513890	9750	9750	9750	9750	0
287	20240724	142100	63513890	9750	9750	9750	9750	0
288	20240724	142000	63513890	9750	9750	9750	9750	0
289	20240724	141900	63513890	9750	9750	9750	9750	0
290	20240724	141800	63513890	9750	9750	9750	9750	11
291	20240724	141700	63406640	9770	9770	9770	9770	0
292	20240724	141600	63406640	9770	9770	9770	9770	0
293	20240724	141500	63406640	9770	9770	9770	9770	0
294	20240724	141400	63406640	9770	9770	9770	9770	0
295	20240724	141300	63406640	9770	9770	9770	9770	0
296	20240724	141200	63406640	9770	9770	9770	9770	0
297	20240724	141100	63406640	9770	9770	9770	9770	0
298	20240724	141000	63406640	9770	9770	9770	9770	0
299	20240724	140900	63406640	9770	9770	9770	9770	0
300	20240724	140800	63406640	9770	9770	9770	9770	0
301	20240724	140700	63406640	9770	9770	9770	9770	0
302	20240724	140600	63406640	9770	9770	9770	9770	0
303	20240724	140500	63406640	9770	9770	9770	9770	0
304	20240724	140400	63406640	9770	9770	9770	9770	0
305	20240724	140300	63406640	9770	9770	9770	9770	0
306	20240724	140200	63406640	9770	9770	9770	9770	0
307	20240724	140100	63406640	9770	9770	9770	9770	0
308	20240724	140000	63406640	9770	9770	9770	9770	0
309	20240724	135900	63406640	9770	9770	9770	9770	0
310	20240724	135800	63406640	9770	9770	9770	9770	0
311	20240724	135700	63406640	9770	9770	9770	9770	0
312	20240724	135600	63406640	9770	9770	9770	9770	0
313	20240724	135500	63406640	9770	9770	9770	9770	0
314	20240724	135400	63406640	9770	9770	9770	9770	0
315	20240724	135300	63406640	9770	9770	9770	9770	0
316	20240724	135200	63406640	9770	9770	9770	9770	0
317	20240724	135100	63406640	9770	9770	9770	9770	0
318	20240724	135000	63406640	9770	9770	9770	9770	0
319	20240724	134900	63406640	9770	9770	9770	9770	0
320	20240724	134800	63406640	9770	9770	9770	9770	0
321	20240724	134700	63406640	9770	9770	9770	9770	0
322	20240724	134600	63406640	9770	9770	9770	9770	0
323	20240724	134500	63406640	9770	9770	9770	9770	0
324	20240724	134400	63406640	9770	9770	9770	9770	0
325	20240724	134300	63406640	9770	9770	9770	9770	0
326	20240724	134200	63406640	9770	9770	9770	9770	0
327	20240724	134100	63406640	9770	9750	9770	9750	2011
328	20240724	134000	43759370	9780	9780	9780	9780	0
329	20240724	133900	43759370	9780	9780	9780	9780	0
330	20240724	133800	43759370	9780	9780	9780	9780	0
331	20240724	133700	43759370	9780	9780	9780	9780	0
332	20240724	133600	43759370	9780	9780	9780	9780	0
333	20240724	133500	43759370	9780	9780	9780	9780	1000
334	20240724	133400	33979370	9790	9790	9790	9790	0
335	20240724	133300	33979370	9790	9790	9790	9790	0
336	20240724	133200	33979370	9790	9790	9790	9790	0
337	20240724	133100	33979370	9790	9790	9790	9790	0
338	20240724	133000	33979370	9790	9790	9790	9790	0
339	20240724	132900	33979370	9790	9790	9790	9790	0
340	20240724	132800	33979370	9790	9790	9790	9790	0
341	20240724	132700	33979370	9790	9790	9790	9790	0
342	20240724	132600	33979370	9790	9790	9790	9790	0
343	20240724	132500	33979370	9790	9790	9790	9790	0
344	20240724	132400	33979370	9790	9790	9790	9790	0
345	20240724	132300	33979370	9790	9790	9790	9790	0
346	20240724	132200	33979370	9790	9790	9790	9790	0
347	20240724	132100	33979370	9790	9790	9790	9790	0
348	20240724	132000	33979370	9790	9790	9790	9790	0
349	20240724	131900	33979370	9790	9790	9790	9790	0
350	20240724	131800	33979370	9790	9790	9790	9790	0
351	20240724	131700	33979370	9790	9790	9790	9790	0
352	20240724	131600	33979370	9790	9790	9790	9790	0
353	20240724	131500	33979370	9790	9790	9790	9790	0
354	20240724	131400	33979370	9790	9790	9790	9790	0
355	20240724	131300	33979370	9790	9790	9790	9790	0
356	20240724	131200	33979370	9790	9790	9790	9790	0
357	20240724	131100	33979370	9790	9790	9790	9790	0
358	20240724	131000	33979370	9790	9790	9790	9790	0
359	20240724	130900	33979370	9790	9790	9790	9790	0
360	20240724	130800	33979370	9790	9790	9790	9790	0
361	20240724	130700	33979370	9790	9790	9790	9790	0
362	20240724	130600	33979370	9790	9790	9790	9790	0
363	20240724	130500	33979370	9790	9790	9790	9790	0
364	20240724	130400	33979370	9790	9790	9790	9790	0
365	20240724	130300	33979370	9790	9790	9790	9790	0
366	20240724	130200	33979370	9790	9790	9790	9790	0
367	20240724	130100	33979370	9790	9790	9790	9790	0
368	20240724	130000	33979370	9790	9790	9790	9790	0
369	20240724	125900	33979370	9790	9790	9790	9790	0
370	20240724	125800	33979370	9790	9790	9790	9790	0
371	20240724	125700	33979370	9790	9790	9790	9790	0
372	20240724	125600	33979370	9790	9790	9790	9790	0
373	20240724	125500	33979370	9790	9790	9790	9790	0
374	20240724	125400	33979370	9790	9790	9790	9790	0
375	20240724	125300	33979370	9790	9790	9790	9790	0
376	20240724	125200	33979370	9790	9790	9790	9790	0
377	20240724	125100	33979370	9790	9750	9790	9750	7
378	20240724	125000	33910930	9790	9790	9790	9790	0
379	20240724	124900	33910930	9790	9790	9790	9790	0
380	20240724	124800	33910930	9790	9790	9790	9790	0
381	20240724	124700	33910930	9790	9790	9790	9790	0
382	20240724	124600	33910930	9790	9790	9790	9790	0
383	20240724	124500	33910930	9790	9790	9790	9790	0
384	20240724	124400	33910930	9790	9790	9790	9790	0
385	20240724	124300	33910930	9790	9790	9790	9790	0
386	20240724	124200	33910930	9790	9790	9790	9790	0
387	20240724	124100	33910930	9790	9790	9790	9790	0
388	20240724	124000	33910930	9790	9790	9790	9790	0
389	20240724	123900	33910930	9790	9790	9790	9790	0
390	20240724	123800	33910930	9790	9790	9790	9790	0
391	20240724	123700	33910930	9790	9790	9790	9790	0
392	20240724	123600	33910930	9790	9790	9790	9790	0
393	20240724	123500	33910930	9790	9790	9790	9790	0
394	20240724	123400	33910930	9790	9790	9790	9790	0
395	20240724	123300	33910930	9790	9790	9790	9790	0
396	20240724	123200	33910930	9790	9790	9790	9790	0
397	20240724	123100	33910930	9790	9790	9790	9790	0
398	20240724	123000	33910930	9790	9790	9790	9790	0
399	20240724	122900	33910930	9790	9790	9790	9790	0
400	20240724	122800	33910930	9790	9790	9790	9790	0
401	20240724	122700	33910930	9790	9790	9790	9790	0
402	20240724	122600	33910930	9790	9790	9790	9790	0
403	20240724	122500	33910930	9790	9790	9790	9790	0
404	20240724	122400	33910930	9790	9790	9790	9790	0
405	20240724	122300	33910930	9790	9790	9790	9790	0
406	20240724	122200	33910930	9790	9790	9790	9790	0
407	20240724	122100	33910930	9790	9750	9790	9750	501
408	20240724	122000	29012700	9740	9740	9740	9740	0
409	20240724	121900	29012700	9740	9740	9740	9740	0
410	20240724	121800	29012700	9740	9740	9740	9740	0
411	20240724	121700	29012700	9740	9740	9740	9740	0
412	20240724	121600	29012700	9740	9740	9740	9740	0
413	20240724	121500	29012700	9740	9740	9740	9740	0
414	20240724	121400	29012700	9740	9740	9740	9740	0
415	20240724	121300	29012700	9740	9740	9740	9740	0
416	20240724	121200	29012700	9740	9740	9740	9740	5
417	20240724	121100	28964000	9740	9740	9740	9740	0
418	20240724	121000	28964000	9740	9740	9740	9740	0
419	20240724	120900	28964000	9740	9740	9740	9740	0
420	20240724	120800	28964000	9740	9740	9740	9740	0
421	20240724	120700	28964000	9740	9740	9740	9740	0
422	20240724	120600	28964000	9740	9740	9740	9740	50
423	20240724	120500	28477000	9740	9740	9740	9740	0
424	20240724	120400	28477000	9740	9740	9740	9740	0
425	20240724	120300	28477000	9740	9740	9740	9740	0
426	20240724	120200	28477000	9740	9740	9740	9740	5
427	20240724	120100	28428300	9740	9740	9740	9740	1
428	20240724	120000	28418560	9750	9750	9750	9750	0
429	20240724	115900	28418560	9750	9750	9750	9750	0
430	20240724	115800	28418560	9750	9750	9750	9750	0
431	20240724	115700	28418560	9750	9750	9750	9750	0
432	20240724	115600	28418560	9750	9750	9750	9750	0
433	20240724	115500	28418560	9750	9750	9750	9750	0
434	20240724	115400	28418560	9750	9750	9750	9750	0
435	20240724	115300	28418560	9750	9750	9750	9750	0
436	20240724	115200	28418560	9750	9750	9750	9750	0
437	20240724	115100	28418560	9750	9750	9750	9740	35
438	20240724	115000	28077550	9750	9750	9750	9750	0
439	20240724	114900	28077550	9750	9750	9750	9750	0
440	20240724	114800	28077550	9750	9750	9750	9750	0
441	20240724	114700	28077550	9750	9750	9750	9750	1
442	20240724	114600	28067800	9780	9780	9780	9780	0
443	20240724	114500	28067800	9780	9780	9780	9780	0
444	20240724	114400	28067800	9780	9780	9780	9780	0
445	20240724	114300	28067800	9780	9780	9780	9780	0
446	20240724	114200	28067800	9780	9780	9780	9780	0
447	20240724	114100	28067800	9780	9780	9780	9780	0
448	20240724	114000	28067800	9780	9780	9780	9780	0
449	20240724	113900	28067800	9780	9780	9780	9780	0
450	20240724	113800	28067800	9780	9780	9780	9780	0
451	20240724	113700	28067800	9780	9780	9780	9780	0
452	20240724	113600	28067800	9780	9780	9780	9780	1
453	20240724	113500	28058020	9750	9750	9750	9750	0
454	20240724	113400	28058020	9750	9750	9750	9750	0
455	20240724	113300	28058020	9750	9750	9750	9750	4
456	20240724	113200	28019020	9750	9750	9750	9750	1
457	20240724	113100	28009270	9750	9750	9750	9750	22
458	20240724	113000	27794770	9750	9750	9750	9750	7
459	20240724	112900	27726520	9740	9740	9740	9740	79
460	20240724	112800	26957060	9730	9730	9730	9730	0
461	20240724	112700	26957060	9730	9730	9730	9730	0
462	20240724	112600	26957060	9730	9730	9730	9730	0
463	20240724	112500	26957060	9730	9730	9730	9730	0
464	20240724	112400	26957060	9730	9730	9730	9730	1
465	20240724	112300	26947330	9740	9740	9740	9740	0
466	20240724	112200	26947330	9740	9740	9740	9740	12
467	20240724	112100	26830450	9740	9740	9740	9740	19
468	20240724	112000	26645390	9740	9740	9740	9740	0
469	20240724	111900	26645390	9740	9740	9740	9740	0
470	20240724	111800	26645390	9740	9740	9740	9740	0
471	20240724	111700	26645390	9740	9740	9740	9740	0
472	20240724	111600	26645390	9740	9740	9740	9740	0
473	20240724	111500	26645390	9740	9740	9740	9740	0
474	20240724	111400	26645390	9740	9740	9740	9740	0
475	20240724	111300	26645390	9740	9740	9740	9740	0
476	20240724	111200	26645390	9740	9740	9740	9740	4
477	20240724	111100	26606430	9740	9740	9740	9740	21
478	20240724	111000	26401890	9740	9740	9740	9740	0
479	20240724	110900	26401890	9740	9740	9740	9740	0
480	20240724	110800	26401890	9740	9740	9740	9740	0
481	20240724	110700	26401890	9740	9740	9740	9740	0
482	20240724	110600	26401890	9740	9740	9740	9740	0
483	20240724	110500	26401890	9740	9740	9740	9740	27
484	20240724	110400	26138910	9740	9740	9740	9740	50
485	20240724	110300	25651910	9750	9750	9750	9750	0
486	20240724	110200	25651910	9750	9750	9750	9750	3
487	20240724	110100	25622660	9750	9750	9750	9740	70
488	20240724	110000	24940430	9780	9780	9780	9780	0
489	20240724	105900	24940430	9780	9780	9780	9780	0
490	20240724	105800	24940430	9780	9780	9780	9780	0
491	20240724	105700	24940430	9780	9780	9780	9780	0
492	20240724	105600	24940430	9780	9780	9780	9780	0
493	20240724	105500	24940430	9780	9780	9780	9780	0
494	20240724	105400	24940430	9780	9780	9780	9780	0
495	20240724	105300	24940430	9780	9780	9780	9780	1
496	20240724	105200	24930650	9760	9790	9790	9760	11
497	20240724	105100	24823260	9790	9790	9790	9790	0
498	20240724	105000	24823260	9790	9790	9790	9790	0
499	20240724	104900	24823260	9790	9790	9790	9790	0
500	20240724	104800	24823260	9790	9790	9790	9790	0
501	20240724	104700	24823260	9790	9790	9790	9790	0
502	20240724	104600	24823260	9790	9790	9790	9790	0
503	20240724	104500	24823260	9790	9790	9790	9790	0
504	20240724	104400	24823260	9790	9760	9790	9760	142
505	20240724	104300	23436910	9750	9750	9750	9750	237
506	20240724	104200	21126160	9750	9750	9750	9750	27
507	20240724	104100	20862910	9760	9760	9760	9760	1
508	20240724	104000	20853150	9760	9760	9760	9760	0
509	20240724	103900	20853150	9760	9760	9760	9760	0
510	20240724	103800	20853150	9760	9760	9760	9760	0
511	20240724	103700	20853150	9760	9760	9760	9760	0
512	20240724	103600	20853150	9760	9760	9760	9760	0
513	20240724	103500	20853150	9760	9760	9760	9760	0
514	20240724	103400	20853150	9760	9760	9760	9760	0
515	20240724	103300	20853150	9760	9760	9760	9760	0
516	20240724	103200	20853150	9760	9760	9760	9760	0
517	20240724	103100	20853150	9760	9760	9760	9760	10
518	20240724	103000	20755550	9760	9760	9760	9760	0
519	20240724	102900	20755550	9760	9760	9760	9760	0
520	20240724	102800	20755550	9760	9760	9760	9760	0
521	20240724	102700	20755550	9760	9760	9760	9760	0
522	20240724	102600	20755550	9760	9760	9760	9760	0
523	20240724	102500	20755550	9760	9760	9760	9760	0
524	20240724	102400	20755550	9760	9760	9760	9760	0
525	20240724	102300	20755550	9760	9760	9760	9760	0
526	20240724	102200	20755550	9760	9760	9760	9760	0
527	20240724	102100	20755550	9760	9760	9760	9760	0
528	20240724	102000	20755550	9760	9760	9760	9760	0
529	20240724	101900	20755550	9760	9760	9760	9760	0
530	20240724	101800	20755550	9760	9760	9760	9760	0
531	20240724	101700	20755550	9760	9760	9760	9760	0
532	20240724	101600	20755550	9760	9760	9760	9760	10
533	20240724	101500	20657950	9740	9740	9740	9740	0
534	20240724	101400	20657950	9740	9740	9740	9740	1
535	20240724	101300	20648210	9740	9740	9740	9740	0
536	20240724	101200	20648210	9740	9740	9740	9740	5
537	20240724	101100	20599510	9740	9740	9760	9740	22
538	20240724	101000	20385210	9740	9740	9740	9740	0
539	20240724	100900	20385210	9740	9740	9740	9740	0
540	20240724	100800	20385210	9740	9740	9740	9740	0
541	20240724	100700	20385210	9740	9740	9740	9740	20
542	20240724	100600	20190410	9730	9730	9730	9730	0
543	20240724	100500	20190410	9730	9730	9730	9730	0
544	20240724	100400	20190410	9730	9730	9730	9730	0
545	20240724	100300	20190410	9730	9730	9730	9730	0
546	20240724	100200	20190410	9730	9730	9730	9730	5
547	20240724	100100	20141760	9730	9730	9730	9730	24
548	20240724	100000	19908240	9760	9760	9760	9760	0
549	20240724	095900	19908240	9760	9760	9760	9760	0
550	20240724	095800	19908240	9760	9760	9760	9760	0
551	20240724	095700	19908240	9760	9760	9760	9760	3
552	20240724	095600	19878960	9760	9760	9760	9760	0
553	20240724	095500	19878960	9760	9760	9760	9760	0
554	20240724	095400	19878960	9760	9760	9760	9760	0
555	20240724	095300	19878960	9760	9760	9760	9760	0
556	20240724	095200	19878960	9760	9760	9760	9760	0
557	20240724	095100	19878960	9760	9740	9760	9740	1531
558	20240724	095000	4937100	9760	9760	9760	9760	0
559	20240724	094900	4937100	9760	9760	9760	9760	0
560	20240724	094800	4937100	9760	9760	9760	9760	0
561	20240724	094700	4937100	9760	9760	9760	9760	0
562	20240724	094600	4937100	9760	9760	9760	9760	0
563	20240724	094500	4937100	9760	9760	9760	9760	0
564	20240724	094400	4937100	9760	9760	9760	9760	0
565	20240724	094300	4937100	9760	9760	9760	9760	0
566	20240724	094200	4937100	9760	9760	9760	9760	0
567	20240724	094100	4937100	9760	9740	9760	9740	52
568	20240724	094000	4430300	9750	9750	9750	9750	0
569	20240724	093900	4430300	9750	9750	9750	9750	0
570	20240724	093800	4430300	9750	9750	9750	9750	0
571	20240724	093700	4430300	9750	9750	9750	9750	0
572	20240724	093600	4430300	9750	9750	9750	9750	0
573	20240724	093500	4430300	9750	9750	9750	9750	0
574	20240724	093400	4430300	9750	9750	9750	9750	0
575	20240724	093300	4430300	9750	9740	9750	9740	19
576	20240724	093200	4245140	9770	9770	9770	9770	0
577	20240724	093100	4245140	9770	9770	9770	9770	0
578	20240724	093000	4245140	9770	9770	9770	9770	0
579	20240724	092900	4245140	9770	9770	9770	9770	0
580	20240724	092800	4245140	9770	9770	9770	9770	0
581	20240724	092700	4245140	9770	9770	9770	9770	0
582	20240724	092600	4245140	9770	9770	9770	9770	0
583	20240724	092500	4245140	9770	9770	9770	9770	0
584	20240724	092400	4245140	9770	9770	9770	9770	0
585	20240724	092300	4245140	9770	9770	9770	9770	0
586	20240724	092200	4245140	9770	9770	9770	9770	0
587	20240724	092100	4245140	9770	9770	9770	9770	0
588	20240724	092000	4245140	9770	9770	9770	9770	0
589	20240724	091900	4245140	9770	9770	9770	9770	5
590	20240724	091800	4196290	9770	9770	9770	9770	0
591	20240724	091700	4196290	9770	9770	9770	9770	0
592	20240724	091600	4196290	9770	9770	9770	9770	0
593	20240724	091500	4196290	9770	9770	9770	9770	0
594	20240724	091400	4196290	9770	9770	9770	9770	0
595	20240724	091300	4196290	9770	9770	9770	9770	204
596	20240724	091200	2203210	9770	9770	9770	9770	0
597	20240724	091100	2203210	9770	9770	9770	9770	0
598	20240724	091000	2203210	9770	9770	9770	9770	11
599	20240724	090900	2095740	9790	9790	9790	9790	0
600	20240724	090800	2095740	9790	9790	9790	9790	0
601	20240724	090700	2095740	9790	9790	9790	9790	0
602	20240724	090600	2095740	9790	9790	9790	9790	0
603	20240724	090500	2095740	9790	9700	9790	9700	156
604	20240724	090400	574060	9720	9720	9720	9720	0
605	20240724	090300	574060	9720	9720	9720	9720	0
606	20240724	090200	574060	9720	9720	9720	9720	0
607	20240724	090100	574060	9720	9720	9720	9720	0
608	20240724	090000	574060	9720	9730	9730	9720	59