KissMeData/004080/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	184100	24115230	14100	14100	14100	14100	146
3	20240723	184000	24115230	14100	14100	14100	14100	0
4	20240723	183900	24115230	14100	14100	14100	14100	0
5	20240723	183800	24115230	14100	14100	14100	14100	0
6	20240723	183700	24115230	14100	14100	14100	14100	0
7	20240723	183600	24115230	14100	14100	14100	14100	0
8	20240723	183500	24115230	14100	14100	14100	14100	0
9	20240723	183400	24115230	14100	14100	14100	14100	0
10	20240723	183300	24115230	14100	14100	14100	14100	0
11	20240723	183200	24115230	14100	14100	14100	14100	0
12	20240723	183100	24115230	14100	14100	14100	14100	0
13	20240723	183000	24115230	14100	14100	14100	14100	0
14	20240723	182900	24115230	14100	14100	14100	14100	0
15	20240723	182800	24115230	14100	14100	14100	14100	0
16	20240723	182700	24115230	14100	14100	14100	14100	0
17	20240723	182600	24115230	14100	14100	14100	14100	0
18	20240723	182500	24115230	14100	14100	14100	14100	0
19	20240723	182400	24115230	14100	14100	14100	14100	0
20	20240723	182300	24115230	14100	14100	14100	14100	0
21	20240723	182200	24115230	14100	14100	14100	14100	0
22	20240723	182100	24115230	14100	14100	14100	14100	0
23	20240723	182000	24115230	14100	14100	14100	14100	0
24	20240723	181900	24115230	14100	14100	14100	14100	0
25	20240723	181800	24115230	14100	14100	14100	14100	0
26	20240723	181700	24115230	14100	14100	14100	14100	0
27	20240723	181600	24115230	14100	14100	14100	14100	0
28	20240723	181500	24115230	14100	14100	14100	14100	0
29	20240723	181400	24115230	14100	14100	14100	14100	0
30	20240723	181300	24115230	14100	14100	14100	14100	0
31	20240723	181200	24115230	14100	14100	14100	14100	0
32	20240723	181100	24115230	14100	14100	14100	14100	146
33	20240723	181000	24115230	14100	14100	14100	14100	0
34	20240723	180900	24115230	14100	14100	14100	14100	0
35	20240723	180800	24115230	14100	14100	14100	14100	0
36	20240723	180700	24115230	14100	14100	14100	14100	0
37	20240723	180600	24115230	14100	14100	14100	14100	0
38	20240723	180500	24115230	14100	14100	14100	14100	0
39	20240723	180400	24115230	14100	14100	14100	14100	0
40	20240723	180300	24115230	14100	14100	14100	14100	0
41	20240723	180200	24115230	14100	14100	14100	14100	0
42	20240723	180100	24115230	14100	14100	14100	14100	0
43	20240723	180000	24115230	14100	14100	14100	14100	0
44	20240723	175900	24115230	14100	14100	14100	14100	0
45	20240723	175800	24115230	14100	14100	14100	14100	0
46	20240723	175700	24115230	14100	14100	14100	14100	0
47	20240723	175600	24115230	14100	14100	14100	14100	0
48	20240723	175500	24115230	14100	14100	14100	14100	0
49	20240723	175400	24115230	14100	14100	14100	14100	0
50	20240723	175300	24115230	14100	14100	14100	14100	0
51	20240723	175200	24115230	14100	14100	14100	14100	0
52	20240723	175100	24115230	14100	14100	14100	14100	0
53	20240723	175000	24115230	14100	14100	14100	14100	0
54	20240723	174900	24115230	14100	14100	14100	14100	0
55	20240723	174800	24115230	14100	14100	14100	14100	0
56	20240723	174700	24115230	14100	14100	14100	14100	0
57	20240723	174600	24115230	14100	14100	14100	14100	0
58	20240723	174500	24115230	14100	14100	14100	14100	0
59	20240723	174400	24115230	14100	14100	14100	14100	0
60	20240723	174300	24115230	14100	14100	14100	14100	0
61	20240723	174200	24115230	14100	14100	14100	14100	0
62	20240723	174100	24115230	14100	14100	14100	14100	146
63	20240723	174000	24115230	14100	14100	14100	14100	0
64	20240723	173900	24115230	14100	14100	14100	14100	0
65	20240723	173800	24115230	14100	14100	14100	14100	0
66	20240723	173700	24115230	14100	14100	14100	14100	0
67	20240723	173600	24115230	14100	14100	14100	14100	0
68	20240723	173500	24115230	14100	14100	14100	14100	0
69	20240723	173400	24115230	14100	14100	14100	14100	0
70	20240723	173300	24115230	14100	14100	14100	14100	0
71	20240723	173200	24115230	14100	14100	14100	14100	0
72	20240723	173100	24115230	14100	14100	14100	14100	0
73	20240723	173000	24115230	14100	14100	14100	14100	0
74	20240723	172900	24115230	14100	14100	14100	14100	0
75	20240723	172800	24115230	14100	14100	14100	14100	0
76	20240723	172700	24115230	14100	14100	14100	14100	0
77	20240723	172600	24115230	14100	14100	14100	14100	0
78	20240723	172500	24115230	14100	14100	14100	14100	0
79	20240723	172400	24115230	14100	14100	14100	14100	0
80	20240723	172300	24115230	14100	14100	14100	14100	0
81	20240723	172200	24115230	14100	14100	14100	14100	0
82	20240723	172100	24115230	14100	14100	14100	14100	0
83	20240723	172000	24115230	14100	14100	14100	14100	0
84	20240723	171900	24115230	14100	14100	14100	14100	0
85	20240723	171800	24115230	14100	14100	14100	14100	0
86	20240723	171700	24115230	14100	14100	14100	14100	0
87	20240723	171600	24115230	14100	14100	14100	14100	0
88	20240723	171500	24115230	14100	14100	14100	14100	0
89	20240723	171400	24115230	14100	14100	14100	14100	0
90	20240723	171300	24115230	14100	14100	14100	14100	0
91	20240723	171200	24115230	14100	14100	14100	14100	0
92	20240723	171100	24115230	14100	14100	14100	14100	146
93	20240723	171000	24115230	14100	14100	14100	14100	0
94	20240723	170900	24115230	14100	14100	14100	14100	0
95	20240723	170800	24115230	14100	14100	14100	14100	0
96	20240723	170700	24115230	14100	14100	14100	14100	0
97	20240723	170600	24115230	14100	14100	14100	14100	0
98	20240723	170500	24115230	14100	14100	14100	14100	0
99	20240723	170400	24115230	14100	14100	14100	14100	0
100	20240723	170300	24115230	14100	14100	14100	14100	0
101	20240723	170200	24115230	14100	14100	14100	14100	0
102	20240723	170100	24115230	14100	14100	14100	14100	0
103	20240723	170000	24115230	14100	14100	14100	14100	0
104	20240723	165900	24115230	14100	14100	14100	14100	0
105	20240723	165800	24115230	14100	14100	14100	14100	0
106	20240723	165700	24115230	14100	14100	14100	14100	0
107	20240723	165600	24115230	14100	14100	14100	14100	0
108	20240723	165500	24115230	14100	14100	14100	14100	0
109	20240723	165400	24115230	14100	14100	14100	14100	0
110	20240723	165300	24115230	14100	14100	14100	14100	0
111	20240723	165200	24115230	14100	14100	14100	14100	0
112	20240723	165100	24115230	14100	14100	14100	14100	0
113	20240723	165000	24115230	14100	14100	14100	14100	0
114	20240723	164900	24115230	14100	14100	14100	14100	0
115	20240723	164800	24115230	14100	14100	14100	14100	0
116	20240723	164700	24115230	14100	14100	14100	14100	0
117	20240723	164600	24115230	14100	14100	14100	14100	0
118	20240723	164500	24115230	14100	14100	14100	14100	0
119	20240723	164400	24115230	14100	14100	14100	14100	0
120	20240723	164300	24115230	14100	14100	14100	14100	0
121	20240723	164200	24115230	14100	14100	14100	14100	0
122	20240723	164100	24115230	14100	14100	14100	14100	146
123	20240723	164000	24115230	14100	14100	14100	14100	0
124	20240723	163900	24115230	14100	14100	14100	14100	0
125	20240723	163800	24115230	14100	14100	14100	14100	0
126	20240723	163700	24115230	14100	14100	14100	14100	0
127	20240723	163600	24115230	14100	14100	14100	14100	0
128	20240723	163500	24115230	14100	14100	14100	14100	0
129	20240723	163400	24115230	14100	14100	14100	14100	0
130	20240723	163300	24115230	14100	14100	14100	14100	0
131	20240723	163200	24115230	14100	14100	14100	14100	0
132	20240723	163100	24115230	14100	14100	14100	14100	0
133	20240723	163000	24115230	14100	14100	14100	14100	0
134	20240723	162900	24115230	14100	14100	14100	14100	0
135	20240723	162800	24115230	14100	14100	14100	14100	0
136	20240723	162700	24115230	14100	14100	14100	14100	0
137	20240723	162600	24115230	14100	14100	14100	14100	0
138	20240723	162500	24115230	14100	14100	14100	14100	0
139	20240723	162400	24115230	14100	14100	14100	14100	0
140	20240723	162300	24115230	14100	14100	14100	14100	0
141	20240723	162200	24115230	14100	14100	14100	14100	0
142	20240723	162100	24115230	14100	14100	14100	14100	0
143	20240723	162000	24115230	14100	14100	14100	14100	0
144	20240723	161900	24115230	14100	14100	14100	14100	0
145	20240723	161800	24115230	14100	14100	14100	14100	0
146	20240723	161700	24115230	14100	14100	14100	14100	0
147	20240723	161600	24115230	14100	14100	14100	14100	0
148	20240723	161500	24115230	14100	14100	14100	14100	0
149	20240723	161400	24115230	14100	14100	14100	14100	0
150	20240723	161300	24115230	14100	14100	14100	14100	0
151	20240723	161200	24115230	14100	14100	14100	14100	0
152	20240723	161100	24115230	14100	14100	14100	14100	146
153	20240723	161000	24115230	14100	14100	14100	14100	0
154	20240723	160900	24115230	14100	14100	14100	14100	0
155	20240723	160800	24115230	14100	14100	14100	14100	0
156	20240723	160700	24115230	14100	14100	14100	14100	0
157	20240723	160600	24115230	14100	14100	14100	14100	0
158	20240723	160500	24115230	14100	14100	14100	14100	0
159	20240723	160400	24115230	14100	14100	14100	14100	0
160	20240723	160300	24115230	14100	14100	14100	14100	0
161	20240723	160200	24115230	14100	14100	14100	14100	0
162	20240723	160100	24115230	14100	14100	14100	14100	0
163	20240723	160000	24115230	14100	14100	14100	14100	0
164	20240723	155900	24115230	14100	14100	14100	14100	0
165	20240723	155800	24115230	14100	14100	14100	14100	0
166	20240723	155700	24115230	14100	14100	14100	14100	0
167	20240723	155600	24115230	14100	14100	14100	14100	0
168	20240723	155500	24115230	14100	14100	14100	14100	0
169	20240723	155400	24115230	14100	14100	14100	14100	0
170	20240723	155300	24115230	14100	14100	14100	14100	0
171	20240723	155200	24115230	14100	14100	14100	14100	0
172	20240723	155100	24115230	14100	14100	14100	14100	0
173	20240723	155000	24115230	14100	14100	14100	14100	0
174	20240723	154900	24115230	14100	14100	14100	14100	0
175	20240723	154800	24115230	14100	14100	14100	14100	0
176	20240723	154700	24115230	14100	14100	14100	14100	0
177	20240723	154600	24115230	14100	14100	14100	14100	0
178	20240723	154500	24115230	14100	14100	14100	14100	0
179	20240723	154400	24115230	14100	14100	14100	14100	0
180	20240723	154300	24115230	14100	14100	14100	14100	0
181	20240723	154200	24115230	14100	14100	14100	14100	0
182	20240723	154100	24115230	14100	14100	14100	14100	146
183	20240723	154000	24115230	14100	14100	14100	14100	0
184	20240723	153900	24115230	14100	14100	14100	14100	0
185	20240723	153800	24115230	14100	14100	14100	14100	0
186	20240723	153700	24115230	14100	14100	14100	14100	0
187	20240723	153600	24115230	14100	14100	14100	14100	0
188	20240723	153500	24115230	14100	14100	14100	14100	0
189	20240723	153400	24115230	14100	14100	14100	14100	0
190	20240723	153300	24115230	14100	14100	14100	14100	0
191	20240723	153200	24115230	14100	14100	14100	14100	0
192	20240723	153100	24115230	14100	14100	14100	14100	0
193	20240723	153000	24115230	14100	14100	14100	14100	146
194	20240723	152900	22056630	14090	14090	14090	14090	0
195	20240723	152800	22056630	14090	14090	14090	14090	0
196	20240723	152700	22056630	14090	14090	14090	14090	0
197	20240723	152600	22056630	14090	14090	14090	14090	0
198	20240723	152500	22056630	14090	14090	14090	14090	0
199	20240723	152400	22056630	14090	14090	14090	14090	0
200	20240723	152300	22056630	14090	14090	14090	14090	0
201	20240723	152200	22056630	14090	14090	14090	14090	0
202	20240723	152100	22056630	14090	14090	14090	14090	0
203	20240723	152000	22056630	14090	14090	14090	14090	0
204	20240723	151900	22056630	14090	14000	14090	14000	307
205	20240723	151800	17740170	14000	14000	14000	14000	60
206	20240723	151700	16900170	14000	13990	14000	13990	238
207	20240723	151600	13568250	14000	14000	14000	14000	0
208	20240723	151500	13568250	14000	14000	14000	14000	0
209	20240723	151400	13568250	14000	14000	14000	14000	50
210	20240723	151300	12868250	13990	13990	13990	13990	1
211	20240723	151200	12854260	14000	14000	14000	14000	100
212	20240723	151100	11454260	13990	13990	13990	13990	0
213	20240723	151000	11454260	13990	13990	13990	13990	1
214	20240723	150900	11440270	13990	14000	14000	13990	331
215	20240723	150800	6806580	13990	13990	13990	13990	0
216	20240723	150700	6806580	13990	13990	13990	13990	0
217	20240723	150600	6806580	13990	13990	13990	13990	1
218	20240723	150500	6792590	13990	13990	13990	13990	0
219	20240723	150400	6792590	13990	13990	13990	13990	0
220	20240723	150300	6792590	13990	13990	13990	13990	1
221	20240723	150200	6778600	14000	14000	14000	14000	0
222	20240723	150100	6778600	14000	14000	14000	14000	60
223	20240723	150000	5938600	13990	13990	13990	13990	0
224	20240723	145900	5938600	13990	13990	13990	13990	1
225	20240723	145800	5924610	13990	13990	13990	13990	0
226	20240723	145700	5924610	13990	13990	13990	13990	0
227	20240723	145600	5924610	13990	13990	13990	13990	1
228	20240723	145500	5910620	13990	13990	13990	13990	0
229	20240723	145400	5910620	13990	13990	13990	13990	0
230	20240723	145300	5910620	13990	13990	13990	13990	1
231	20240723	145200	5896630	13990	13990	13990	13990	0
232	20240723	145100	5896630	13990	13990	13990	13990	0
233	20240723	145000	5896630	13990	13990	13990	13990	0
234	20240723	144900	5896630	13990	13990	13990	13990	1
235	20240723	144800	5882640	13990	13990	13990	13990	0
236	20240723	144700	5882640	13990	13990	13990	13990	0
237	20240723	144600	5882640	13990	13990	13990	13990	1
238	20240723	144500	5868650	14000	14000	14000	14000	0
239	20240723	144400	5868650	14000	14000	14000	14000	0
240	20240723	144300	5868650	14000	14000	14000	14000	24
241	20240723	144200	5532650	13990	13990	13990	13990	0
242	20240723	144100	5532650	13990	13990	13990	13990	0
243	20240723	144000	5532650	13990	13990	13990	13990	0
244	20240723	143900	5532650	13990	13990	13990	13990	0
245	20240723	143800	5532650	13990	13990	13990	13990	0
246	20240723	143700	5532650	13990	13990	13990	13990	1
247	20240723	143600	5518660	14000	14000	14000	14000	0
248	20240723	143500	5518660	14000	14000	14000	14000	0
249	20240723	143400	5518660	14000	14000	14000	14000	0
250	20240723	143300	5518660	14000	14000	14000	14000	0
251	20240723	143200	5518660	14000	14000	14000	14000	0
252	20240723	143100	5518660	14000	14000	14000	14000	0
253	20240723	143000	5518660	14000	14000	14000	14000	0
254	20240723	142900	5518660	14000	14000	14000	14000	0
255	20240723	142800	5518660	14000	14000	14000	14000	0
256	20240723	142700	5518660	14000	14000	14000	14000	0
257	20240723	142600	5518660	14000	14000	14000	14000	0
258	20240723	142500	5518660	14000	14000	14000	14000	0
259	20240723	142400	5518660	14000	14000	14000	14000	0
260	20240723	142300	5518660	14000	14000	14000	14000	0
261	20240723	142200	5518660	14000	14000	14000	14000	0
262	20240723	142100	5518660	14000	14000	14000	14000	0
263	20240723	142000	5518660	14000	14000	14000	14000	0
264	20240723	141900	5518660	14000	14000	14000	14000	0
265	20240723	141800	5518660	14000	14000	14000	14000	0
266	20240723	141700	5518660	14000	14000	14000	14000	0
267	20240723	141600	5518660	14000	14000	14000	14000	0
268	20240723	141500	5518660	14000	14000	14000	14000	0
269	20240723	141400	5518660	14000	14000	14000	14000	0
270	20240723	141300	5518660	14000	14000	14000	14000	0
271	20240723	141200	5518660	14000	14000	14000	14000	0
272	20240723	141100	5518660	14000	14000	14000	14000	0
273	20240723	141000	5518660	14000	14000	14000	14000	0
274	20240723	140900	5518660	14000	14000	14000	14000	0
275	20240723	140800	5518660	14000	14000	14000	14000	0
276	20240723	140700	5518660	14000	14000	14000	14000	0
277	20240723	140600	5518660	14000	14000	14000	14000	0
278	20240723	140500	5518660	14000	14000	14000	14000	0
279	20240723	140400	5518660	14000	14000	14000	14000	0
280	20240723	140300	5518660	14000	14000	14000	14000	0
281	20240723	140200	5518660	14000	14000	14000	14000	0
282	20240723	140100	5518660	14000	14000	14000	14000	0
283	20240723	140000	5518660	14000	14000	14000	14000	0
284	20240723	135900	5518660	14000	14000	14000	14000	0
285	20240723	135800	5518660	14000	14000	14000	14000	0
286	20240723	135700	5518660	14000	14000	14000	14000	0
287	20240723	135600	5518660	14000	14000	14000	14000	0
288	20240723	135500	5518660	14000	14000	14000	14000	0
289	20240723	135400	5518660	14000	14000	14000	14000	0
290	20240723	135300	5518660	14000	14000	14000	14000	0
291	20240723	135200	5518660	14000	14000	14000	14000	0
292	20240723	135100	5518660	14000	14000	14000	14000	0
293	20240723	135000	5518660	14000	14000	14000	14000	0
294	20240723	134900	5518660	14000	14000	14000	14000	0
295	20240723	134800	5518660	14000	14000	14000	14000	0
296	20240723	134700	5518660	14000	14000	14000	14000	0
297	20240723	134600	5518660	14000	14000	14000	14000	0
298	20240723	134500	5518660	14000	14000	14000	14000	0
299	20240723	134400	5518660	14000	14000	14000	14000	0
300	20240723	134300	5518660	14000	14000	14000	14000	0
301	20240723	134200	5518660	14000	14000	14000	14000	0
302	20240723	134100	5518660	14000	14000	14000	14000	0
303	20240723	134000	5518660	14000	14000	14000	14000	0
304	20240723	133900	5518660	14000	14000	14000	14000	9
305	20240723	133800	5392660	13990	13990	13990	13990	0
306	20240723	133700	5392660	13990	13990	13990	13990	0
307	20240723	133600	5392660	13990	13990	13990	13990	0
308	20240723	133500	5392660	13990	13990	13990	13990	0
309	20240723	133400	5392660	13990	13990	13990	13990	0
310	20240723	133300	5392660	13990	13990	13990	13990	0
311	20240723	133200	5392660	13990	13990	13990	13990	0
312	20240723	133100	5392660	13990	13990	13990	13990	0
313	20240723	133000	5392660	13990	13990	13990	13990	0
314	20240723	132900	5392660	13990	13990	13990	13990	0
315	20240723	132800	5392660	13990	13990	13990	13990	0
316	20240723	132700	5392660	13990	13990	13990	13990	0
317	20240723	132600	5392660	13990	13990	13990	13990	0
318	20240723	132500	5392660	13990	13990	13990	13990	0
319	20240723	132400	5392660	13990	13990	13990	13990	0
320	20240723	132300	5392660	13990	13990	13990	13990	0
321	20240723	132200	5392660	13990	13990	13990	13990	0
322	20240723	132100	5392660	13990	13990	13990	13990	0
323	20240723	132000	5392660	13990	13990	13990	13990	0
324	20240723	131900	5392660	13990	13990	13990	13990	0
325	20240723	131800	5392660	13990	13990	13990	13990	0
326	20240723	131700	5392660	13990	13990	13990	13990	0
327	20240723	131600	5392660	13990	13990	13990	13990	0
328	20240723	131500	5392660	13990	13990	13990	13990	6
329	20240723	131400	5308720	14000	14000	14000	14000	0
330	20240723	131300	5308720	14000	14000	14000	14000	0
331	20240723	131200	5308720	14000	14000	14000	14000	0
332	20240723	131100	5308720	14000	14000	14000	14000	0
333	20240723	131000	5308720	14000	14000	14000	14000	0
334	20240723	130900	5308720	14000	14000	14000	14000	0
335	20240723	130800	5308720	14000	14000	14000	14000	0
336	20240723	130700	5308720	14000	14000	14000	14000	0
337	20240723	130600	5308720	14000	14000	14000	14000	0
338	20240723	130500	5308720	14000	14000	14000	14000	0
339	20240723	130400	5308720	14000	14000	14000	14000	0
340	20240723	130300	5308720	14000	14000	14000	14000	0
341	20240723	130200	5308720	14000	14000	14000	14000	0
342	20240723	130100	5308720	14000	14000	14000	14000	0
343	20240723	130000	5308720	14000	14000	14000	14000	0
344	20240723	125900	5308720	14000	14000	14000	14000	0
345	20240723	125800	5308720	14000	14000	14000	14000	0
346	20240723	125700	5308720	14000	14000	14000	14000	0
347	20240723	125600	5308720	14000	14000	14000	14000	0
348	20240723	125500	5308720	14000	14000	14000	14000	0
349	20240723	125400	5308720	14000	14000	14000	14000	0
350	20240723	125300	5308720	14000	14000	14000	14000	3
351	20240723	125200	5266720	14000	14000	14000	14000	89
352	20240723	125100	4020720	14000	14000	14000	14000	0
353	20240723	125000	4020720	14000	14000	14000	14000	0
354	20240723	124900	4020720	14000	14000	14000	14000	0
355	20240723	124800	4020720	14000	14000	14000	14000	0
356	20240723	124700	4020720	14000	14000	14000	14000	0
357	20240723	124600	4020720	14000	14000	14000	14000	2
358	20240723	124500	3992720	13990	13990	13990	13990	0
359	20240723	124400	3992720	13990	13990	13990	13990	0
360	20240723	124300	3992720	13990	13990	13990	13990	0
361	20240723	124200	3992720	13990	13990	13990	13990	0
362	20240723	124100	3992720	13990	13990	13990	13990	0
363	20240723	124000	3992720	13990	13990	13990	13990	0
364	20240723	123900	3992720	13990	13990	13990	13990	0
365	20240723	123800	3992720	13990	13990	13990	13990	0
366	20240723	123700	3992720	13990	13990	13990	13990	0
367	20240723	123600	3992720	13990	13990	13990	13990	0
368	20240723	123500	3992720	13990	13990	13990	13990	0
369	20240723	123400	3992720	13990	13990	13990	13990	0
370	20240723	123300	3992720	13990	13990	13990	13990	0
371	20240723	123200	3992720	13990	13990	13990	13990	0
372	20240723	123100	3992720	13990	13990	13990	13990	0
373	20240723	123000	3992720	13990	13990	13990	13990	0
374	20240723	122900	3992720	13990	13990	13990	13990	0
375	20240723	122800	3992720	13990	13990	13990	13990	0
376	20240723	122700	3992720	13990	13990	13990	13990	5
377	20240723	122600	3922770	14000	14000	14000	14000	0
378	20240723	122500	3922770	14000	14000	14000	14000	0
379	20240723	122400	3922770	14000	14000	14000	14000	0
380	20240723	122300	3922770	14000	14000	14000	14000	0
381	20240723	122200	3922770	14000	14000	14000	14000	0
382	20240723	122100	3922770	14000	14000	14000	14000	1
383	20240723	122000	3908770	13990	13990	13990	13990	1
384	20240723	121900	3894780	13980	13980	13980	13980	0
385	20240723	121800	3894780	13980	13980	13980	13980	0
386	20240723	121700	3894780	13980	13980	13980	13980	0
387	20240723	121600	3894780	13980	13980	13980	13980	0
388	20240723	121500	3894780	13980	13980	13980	13980	0
389	20240723	121400	3894780	13980	13980	13980	13980	0
390	20240723	121300	3894780	13980	13980	13980	13980	10
391	20240723	121200	3754980	14000	14000	14000	14000	0
392	20240723	121100	3754980	14000	14000	14000	14000	0
393	20240723	121000	3754980	14000	14000	14000	14000	0
394	20240723	120900	3754980	14000	14000	14000	14000	0
395	20240723	120800	3754980	14000	14000	14000	14000	0
396	20240723	120700	3754980	14000	14030	14030	14000	52
397	20240723	120600	3026430	14070	14070	14070	14070	0
398	20240723	120500	3026430	14070	14070	14070	14070	0
399	20240723	120400	3026430	14070	14070	14070	14070	0
400	20240723	120300	3026430	14070	14070	14070	14070	0
401	20240723	120200	3026430	14070	14070	14070	14070	0
402	20240723	120100	3026430	14070	14070	14070	14070	0
403	20240723	120000	3026430	14070	14070	14070	14070	0
404	20240723	115900	3026430	14070	14070	14070	14070	20
405	20240723	115800	2745030	14080	14080	14080	14080	0
406	20240723	115700	2745030	14080	14080	14080	14080	0
407	20240723	115600	2745030	14080	14080	14080	14080	0
408	20240723	115500	2745030	14080	14080	14080	14080	0
409	20240723	115400	2745030	14080	14080	14080	14080	0
410	20240723	115300	2745030	14080	14080	14080	14080	0
411	20240723	115200	2745030	14080	14080	14080	14080	0
412	20240723	115100	2745030	14080	14080	14080	14080	0
413	20240723	115000	2745030	14080	14080	14080	14080	0
414	20240723	114900	2745030	14080	14080	14080	14080	0
415	20240723	114800	2745030	14080	14080	14080	14080	0
416	20240723	114700	2745030	14080	14080	14080	14080	0
417	20240723	114600	2745030	14080	14080	14080	14080	0
418	20240723	114500	2745030	14080	13990	14080	13990	2
419	20240723	114400	2716960	13980	14010	14010	13980	27
420	20240723	114300	2339070	14020	14070	14070	14020	13
421	20240723	114200	2156660	14080	14090	14090	14080	23
422	20240723	114100	1832610	14100	14100	14100	14100	0
423	20240723	114000	1832610	14100	14100	14100	14100	0
424	20240723	113900	1832610	14100	14100	14100	14100	0
425	20240723	113800	1832610	14100	14100	14100	14100	0
426	20240723	113700	1832610	14100	14100	14100	14100	0
427	20240723	113600	1832610	14100	14100	14100	14100	0
428	20240723	113500	1832610	14100	14100	14100	14100	0
429	20240723	113400	1832610	14100	14100	14100	14100	0
430	20240723	113300	1832610	14100	14100	14100	14100	0
431	20240723	113200	1832610	14100	14100	14100	14100	0
432	20240723	113100	1832610	14100	14100	14100	14100	0
433	20240723	113000	1832610	14100	14100	14100	14100	0
434	20240723	112900	1832610	14100	14100	14100	14100	0
435	20240723	112800	1832610	14100	14100	14100	14100	0
436	20240723	112700	1832610	14100	14100	14100	14100	0
437	20240723	112600	1832610	14100	14100	14100	14100	0
438	20240723	112500	1832610	14100	14100	14100	14100	0
439	20240723	112400	1832610	14100	14100	14100	14100	0
440	20240723	112300	1832610	14100	14100	14100	14100	0
441	20240723	112200	1832610	14100	14100	14100	14100	0
442	20240723	112100	1832610	14100	14100	14100	14100	1
443	20240723	112000	1818510	14090	14090	14090	14090	1
444	20240723	111900	1804420	14090	14090	14090	14090	0
445	20240723	111800	1804420	14090	14090	14090	14090	0
446	20240723	111700	1804420	14090	14090	14090	14090	0
447	20240723	111600	1804420	14090	14090	14090	14090	0
448	20240723	111500	1804420	14090	14090	14090	14090	0
449	20240723	111400	1804420	14090	14090	14090	14090	0
450	20240723	111300	1804420	14090	14090	14090	14090	0
451	20240723	111200	1804420	14090	14090	14090	14090	0
452	20240723	111100	1804420	14090	14090	14090	14090	28
453	20240723	111000	1409900	14090	14090	14090	14090	0
454	20240723	110900	1409900	14090	14090	14090	14090	0
455	20240723	110800	1409900	14090	14090	14090	14090	0
456	20240723	110700	1409900	14090	14090	14090	14090	0
457	20240723	110600	1409900	14090	14090	14090	14090	0
458	20240723	110500	1409900	14090	14090	14090	14090	0
459	20240723	110400	1409900	14090	14090	14090	14090	0
460	20240723	110300	1409900	14090	14090	14090	14090	0
461	20240723	110200	1409900	14090	14090	14090	14090	0
462	20240723	110100	1409900	14090	14090	14090	14090	0
463	20240723	110000	1409900	14090	14090	14090	14090	0
464	20240723	105900	1409900	14090	14090	14090	14090	0
465	20240723	105800	1409900	14090	14090	14090	14090	0
466	20240723	105700	1409900	14090	14090	14090	14090	0
467	20240723	105600	1409900	14090	14090	14090	14090	1
468	20240723	105500	1395810	14080	14080	14080	14080	0
469	20240723	105400	1395810	14080	14080	14080	14080	0
470	20240723	105300	1395810	14080	14080	14080	14080	0
471	20240723	105200	1395810	14080	14080	14080	14080	0
472	20240723	105100	1395810	14080	14080	14080	14080	0
473	20240723	105000	1395810	14080	14080	14080	14080	0
474	20240723	104900	1395810	14080	14080	14080	14080	0
475	20240723	104800	1395810	14080	14080	14080	14080	0
476	20240723	104700	1395810	14080	14080	14080	14080	0
477	20240723	104600	1395810	14080	14080	14080	14080	0
478	20240723	104500	1395810	14080	14080	14080	14080	0
479	20240723	104400	1395810	14080	14080	14080	14080	0
480	20240723	104300	1395810	14080	14080	14080	14080	0
481	20240723	104200	1395810	14080	14080	14080	14080	0
482	20240723	104100	1395810	14080	14080	14080	14080	0
483	20240723	104000	1395810	14080	14080	14080	14080	1
484	20240723	103900	1381730	14080	14080	14080	14080	0
485	20240723	103800	1381730	14080	14080	14080	14080	0
486	20240723	103700	1381730	14080	14080	14080	14080	0
487	20240723	103600	1381730	14080	14080	14080	14080	0
488	20240723	103500	1381730	14080	14080	14080	14080	0
489	20240723	103400	1381730	14080	14080	14080	14080	0
490	20240723	103300	1381730	14080	14080	14080	14080	0
491	20240723	103200	1381730	14080	14080	14080	14080	0
492	20240723	103100	1381730	14080	14080	14080	14080	0
493	20240723	103000	1381730	14080	14080	14080	14080	0
494	20240723	102900	1381730	14080	14080	14080	14080	0
495	20240723	102800	1381730	14080	14080	14080	14080	0
496	20240723	102700	1381730	14080	14080	14080	14080	0
497	20240723	102600	1381730	14080	14080	14080	14080	1
498	20240723	102500	1367650	14080	14080	14080	14080	0
499	20240723	102400	1367650	14080	14080	14080	14080	0
500	20240723	102300	1367650	14080	14080	14080	14080	0
501	20240723	102200	1367650	14080	14080	14080	14080	0
502	20240723	102100	1367650	14080	14080	14080	14080	0
503	20240723	102000	1367650	14080	14080	14080	14080	0
504	20240723	101900	1367650	14080	14080	14080	14080	0
505	20240723	101800	1367650	14080	14080	14080	14080	0
506	20240723	101700	1367650	14080	14080	14080	14080	0
507	20240723	101600	1367650	14080	14080	14080	14080	0
508	20240723	101500	1367650	14080	14080	14080	14080	0
509	20240723	101400	1367650	14080	14080	14080	14080	1
510	20240723	101300	1353570	14080	14080	14080	14080	0
511	20240723	101200	1353570	14080	14080	14080	14080	0
512	20240723	101100	1353570	14080	14080	14080	14080	0
513	20240723	101000	1353570	14080	14080	14080	14080	0
514	20240723	100900	1353570	14080	14080	14080	14080	1
515	20240723	100800	1339490	14090	14090	14090	14090	0
516	20240723	100700	1339490	14090	14090	14090	14090	0
517	20240723	100600	1339490	14090	14090	14090	14090	0
518	20240723	100500	1339490	14090	14090	14090	14090	0
519	20240723	100400	1339490	14090	14090	14090	14090	0
520	20240723	100300	1339490	14090	14090	14090	14090	0
521	20240723	100200	1339490	14090	14090	14090	14090	0
522	20240723	100100	1339490	14090	14090	14090	14090	0
523	20240723	100000	1339490	14090	14090	14090	14090	0
524	20240723	095900	1339490	14090	14090	14090	14090	0
525	20240723	095800	1339490	14090	14090	14090	14090	0
526	20240723	095700	1339490	14090	14090	14090	14090	0
527	20240723	095600	1339490	14090	14090	14090	14090	0
528	20240723	095500	1339490	14090	14100	14100	14090	2
529	20240723	095400	1311300	14100	14100	14100	14100	0
530	20240723	095300	1311300	14100	14100	14100	14100	0
531	20240723	095200	1311300	14100	14100	14100	14100	0
532	20240723	095100	1311300	14100	14100	14100	14100	0
533	20240723	095000	1311300	14100	14100	14100	14100	0
534	20240723	094900	1311300	14100	14100	14100	14100	0
535	20240723	094800	1311300	14100	14100	14100	14100	0
536	20240723	094700	1311300	14100	14100	14100	14100	0
537	20240723	094600	1311300	14100	14100	14100	14100	0
538	20240723	094500	1311300	14100	14100	14100	14100	0
539	20240723	094400	1311300	14100	14100	14100	14100	0
540	20240723	094300	1311300	14100	14100	14100	14100	0
541	20240723	094200	1311300	14100	14100	14100	14100	0
542	20240723	094100	1311300	14100	14100	14100	14100	0
543	20240723	094000	1311300	14100	14100	14100	14100	0
544	20240723	093900	1311300	14100	14100	14100	14100	0
545	20240723	093800	1311300	14100	14100	14100	14100	1
546	20240723	093700	1297200	14100	14100	14100	14100	0
547	20240723	093600	1297200	14100	14100	14100	14100	0
548	20240723	093500	1297200	14100	14100	14100	14100	0
549	20240723	093400	1297200	14100	14100	14100	14100	0
550	20240723	093300	1297200	14100	14100	14100	14100	0
551	20240723	093200	1297200	14100	14100	14100	14100	71
552	20240723	093100	296100	14100	14100	14100	14100	0
553	20240723	093000	296100	14100	14100	14100	14100	0
554	20240723	092900	296100	14100	14100	14100	14100	3
555	20240723	092800	253800	14100	14100	14100	14100	0
556	20240723	092700	253800	14100	14100	14100	14100	0
557	20240723	092600	253800	14100	14100	14100	14100	0
558	20240723	092500	253800	14100	14100	14100	14100	0
559	20240723	092400	253800	14100	14100	14100	14100	0
560	20240723	092300	253800	14100	14100	14100	14100	0
561	20240723	092200	253800	14100	14100	14100	14100	0
562	20240723	092100	253800	14100	14100	14100	14100	0
563	20240723	092000	253800	14100	14100	14100	14100	0
564	20240723	091900	253800	14100	14100	14100	14100	0
565	20240723	091800	253800	14100	14100	14100	14100	3
566	20240723	091700	211500	14100	14100	14100	14100	0
567	20240723	091600	211500	14100	14100	14100	14100	0
568	20240723	091500	211500	14100	14100	14100	14100	0
569	20240723	091400	211500	14100	14100	14100	14100	0
570	20240723	091300	211500	14100	14100	14100	14100	13
571	20240723	091200	28200	14100	14100	14100	14100	0
572	20240723	091100	28200	14100	14100	14100	14100	0
573	20240723	091000	28200	14100	14100	14100	14100	0
574	20240723	090900	28200	14100	14100	14100	14100	0
575	20240723	090800	28200	14100	14100	14100	14100	2
576	20240723	090700	0	14100	14100	14100	14100	0
577	20240723	090600	0	14100	14100	14100	14100	0
578	20240723	090500	0	14100	14100	14100	14100	0
579	20240723	090400	0	14100	14100	14100	14100	0
580	20240723	090300	0	14100	14100	14100	14100	0
581	20240723	090200	0	14100	14100	14100	14100	0
582	20240723	090100	0	14100	14100	14100	14100	0
583	20240723	090000	0	14100	14100	14100	14100	0