KissMeData/234080/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204300	90921560	11860	11860	11860	11860	25
3	20240723	204200	90921560	11860	11860	11860	11860	0
4	20240723	204100	90921560	11860	11860	11860	11860	0
5	20240723	204000	90921560	11860	11860	11860	11860	0
6	20240723	203900	90921560	11860	11860	11860	11860	0
7	20240723	203800	90921560	11860	11860	11860	11860	0
8	20240723	203700	90921560	11860	11860	11860	11860	0
9	20240723	203600	90921560	11860	11860	11860	11860	0
10	20240723	203500	90921560	11860	11860	11860	11860	0
11	20240723	203400	90921560	11860	11860	11860	11860	0
12	20240723	203300	90921560	11860	11860	11860	11860	0
13	20240723	203200	90921560	11860	11860	11860	11860	0
14	20240723	203100	90921560	11860	11860	11860	11860	0
15	20240723	203000	90921560	11860	11860	11860	11860	0
16	20240723	202900	90921560	11860	11860	11860	11860	0
17	20240723	202800	90921560	11860	11860	11860	11860	0
18	20240723	202700	90921560	11860	11860	11860	11860	0
19	20240723	202600	90921560	11860	11860	11860	11860	0
20	20240723	202500	90921560	11860	11860	11860	11860	0
21	20240723	202400	90921560	11860	11860	11860	11860	0
22	20240723	202300	90921560	11860	11860	11860	11860	0
23	20240723	202200	90921560	11860	11860	11860	11860	0
24	20240723	202100	90921560	11860	11860	11860	11860	0
25	20240723	202000	90921560	11860	11860	11860	11860	0
26	20240723	201900	90921560	11860	11860	11860	11860	0
27	20240723	201800	90921560	11860	11860	11860	11860	0
28	20240723	201700	90921560	11860	11860	11860	11860	0
29	20240723	201600	90921560	11860	11860	11860	11860	0
30	20240723	201500	90921560	11860	11860	11860	11860	0
31	20240723	201400	90921560	11860	11860	11860	11860	0
32	20240723	201300	90921560	11860	11860	11860	11860	25
33	20240723	201200	90921560	11860	11860	11860	11860	0
34	20240723	201100	90921560	11860	11860	11860	11860	0
35	20240723	201000	90921560	11860	11860	11860	11860	0
36	20240723	200900	90921560	11860	11860	11860	11860	0
37	20240723	200800	90921560	11860	11860	11860	11860	0
38	20240723	200700	90921560	11860	11860	11860	11860	0
39	20240723	200600	90921560	11860	11860	11860	11860	0
40	20240723	200500	90921560	11860	11860	11860	11860	0
41	20240723	200400	90921560	11860	11860	11860	11860	0
42	20240723	200300	90921560	11860	11860	11860	11860	0
43	20240723	200200	90921560	11860	11860	11860	11860	0
44	20240723	200100	90921560	11860	11860	11860	11860	0
45	20240723	200000	90921560	11860	11860	11860	11860	0
46	20240723	195900	90921560	11860	11860	11860	11860	0
47	20240723	195800	90921560	11860	11860	11860	11860	0
48	20240723	195700	90921560	11860	11860	11860	11860	0
49	20240723	195600	90921560	11860	11860	11860	11860	0
50	20240723	195500	90921560	11860	11860	11860	11860	0
51	20240723	195400	90921560	11860	11860	11860	11860	0
52	20240723	195300	90921560	11860	11860	11860	11860	0
53	20240723	195200	90921560	11860	11860	11860	11860	0
54	20240723	195100	90921560	11860	11860	11860	11860	0
55	20240723	195000	90921560	11860	11860	11860	11860	0
56	20240723	194900	90921560	11860	11860	11860	11860	0
57	20240723	194800	90921560	11860	11860	11860	11860	0
58	20240723	194700	90921560	11860	11860	11860	11860	0
59	20240723	194600	90921560	11860	11860	11860	11860	0
60	20240723	194500	90921560	11860	11860	11860	11860	0
61	20240723	194400	90921560	11860	11860	11860	11860	0
62	20240723	194300	90921560	11860	11860	11860	11860	25
63	20240723	194200	90921560	11860	11860	11860	11860	0
64	20240723	194100	90921560	11860	11860	11860	11860	0
65	20240723	194000	90921560	11860	11860	11860	11860	0
66	20240723	193900	90921560	11860	11860	11860	11860	0
67	20240723	193800	90921560	11860	11860	11860	11860	0
68	20240723	193700	90921560	11860	11860	11860	11860	0
69	20240723	193600	90921560	11860	11860	11860	11860	0
70	20240723	193500	90921560	11860	11860	11860	11860	0
71	20240723	193400	90921560	11860	11860	11860	11860	0
72	20240723	193300	90921560	11860	11860	11860	11860	0
73	20240723	193200	90921560	11860	11860	11860	11860	0
74	20240723	193100	90921560	11860	11860	11860	11860	0
75	20240723	193000	90921560	11860	11860	11860	11860	0
76	20240723	192900	90921560	11860	11860	11860	11860	0
77	20240723	192800	90921560	11860	11860	11860	11860	0
78	20240723	192700	90921560	11860	11860	11860	11860	0
79	20240723	192600	90921560	11860	11860	11860	11860	0
80	20240723	192500	90921560	11860	11860	11860	11860	0
81	20240723	192400	90921560	11860	11860	11860	11860	0
82	20240723	192300	90921560	11860	11860	11860	11860	0
83	20240723	192200	90921560	11860	11860	11860	11860	0
84	20240723	192100	90921560	11860	11860	11860	11860	0
85	20240723	192000	90921560	11860	11860	11860	11860	0
86	20240723	191900	90921560	11860	11860	11860	11860	0
87	20240723	191800	90921560	11860	11860	11860	11860	0
88	20240723	191700	90921560	11860	11860	11860	11860	0
89	20240723	191600	90921560	11860	11860	11860	11860	0
90	20240723	191500	90921560	11860	11860	11860	11860	0
91	20240723	191400	90921560	11860	11860	11860	11860	0
92	20240723	191300	90921560	11860	11860	11860	11860	25
93	20240723	191200	90921560	11860	11860	11860	11860	0
94	20240723	191100	90921560	11860	11860	11860	11860	0
95	20240723	191000	90921560	11860	11860	11860	11860	0
96	20240723	190900	90921560	11860	11860	11860	11860	0
97	20240723	190800	90921560	11860	11860	11860	11860	0
98	20240723	190700	90921560	11860	11860	11860	11860	0
99	20240723	190600	90921560	11860	11860	11860	11860	0
100	20240723	190500	90921560	11860	11860	11860	11860	0
101	20240723	190400	90921560	11860	11860	11860	11860	0
102	20240723	190300	90921560	11860	11860	11860	11860	0
103	20240723	190200	90921560	11860	11860	11860	11860	0
104	20240723	190100	90921560	11860	11860	11860	11860	0
105	20240723	190000	90921560	11860	11860	11860	11860	0
106	20240723	185900	90921560	11860	11860	11860	11860	0
107	20240723	185800	90921560	11860	11860	11860	11860	0
108	20240723	185700	90921560	11860	11860	11860	11860	0
109	20240723	185600	90921560	11860	11860	11860	11860	0
110	20240723	185500	90921560	11860	11860	11860	11860	0
111	20240723	185400	90921560	11860	11860	11860	11860	0
112	20240723	185300	90921560	11860	11860	11860	11860	0
113	20240723	185200	90921560	11860	11860	11860	11860	0
114	20240723	185100	90921560	11860	11860	11860	11860	0
115	20240723	185000	90921560	11860	11860	11860	11860	0
116	20240723	184900	90921560	11860	11860	11860	11860	0
117	20240723	184800	90921560	11860	11860	11860	11860	0
118	20240723	184700	90921560	11860	11860	11860	11860	0
119	20240723	184600	90921560	11860	11860	11860	11860	0
120	20240723	184500	90921560	11860	11860	11860	11860	0
121	20240723	184400	90921560	11860	11860	11860	11860	0
122	20240723	184300	90921560	11860	11860	11860	11860	25
123	20240723	184200	90921560	11860	11860	11860	11860	0
124	20240723	184100	90921560	11860	11860	11860	11860	0
125	20240723	184000	90921560	11860	11860	11860	11860	0
126	20240723	183900	90921560	11860	11860	11860	11860	0
127	20240723	183800	90921560	11860	11860	11860	11860	0
128	20240723	183700	90921560	11860	11860	11860	11860	0
129	20240723	183600	90921560	11860	11860	11860	11860	0
130	20240723	183500	90921560	11860	11860	11860	11860	0
131	20240723	183400	90921560	11860	11860	11860	11860	0
132	20240723	183300	90921560	11860	11860	11860	11860	0
133	20240723	183200	90921560	11860	11860	11860	11860	0
134	20240723	183100	90921560	11860	11860	11860	11860	0
135	20240723	183000	90921560	11860	11860	11860	11860	0
136	20240723	182900	90921560	11860	11860	11860	11860	0
137	20240723	182800	90921560	11860	11860	11860	11860	0
138	20240723	182700	90921560	11860	11860	11860	11860	0
139	20240723	182600	90921560	11860	11860	11860	11860	0
140	20240723	182500	90921560	11860	11860	11860	11860	0
141	20240723	182400	90921560	11860	11860	11860	11860	0
142	20240723	182300	90921560	11860	11860	11860	11860	0
143	20240723	182200	90921560	11860	11860	11860	11860	0
144	20240723	182100	90921560	11860	11860	11860	11860	0
145	20240723	182000	90921560	11860	11860	11860	11860	0
146	20240723	181900	90921560	11860	11860	11860	11860	0
147	20240723	181800	90921560	11860	11860	11860	11860	0
148	20240723	181700	90921560	11860	11860	11860	11860	0
149	20240723	181600	90921560	11860	11860	11860	11860	0
150	20240723	181500	90921560	11860	11860	11860	11860	0
151	20240723	181400	90921560	11860	11860	11860	11860	0
152	20240723	181300	90921560	11860	11860	11860	11860	25
153	20240723	181200	90921560	11860	11860	11860	11860	0
154	20240723	181100	90921560	11860	11860	11860	11860	0
155	20240723	181000	90921560	11860	11860	11860	11860	0
156	20240723	180900	90921560	11860	11860	11860	11860	0
157	20240723	180800	90921560	11860	11860	11860	11860	0
158	20240723	180700	90921560	11860	11860	11860	11860	0
159	20240723	180600	90921560	11860	11860	11860	11860	0
160	20240723	180500	90921560	11860	11860	11860	11860	0
161	20240723	180400	90921560	11860	11860	11860	11860	0
162	20240723	180300	90921560	11860	11860	11860	11860	0
163	20240723	180200	90921560	11860	11860	11860	11860	0
164	20240723	180100	90921560	11860	11860	11860	11860	0
165	20240723	180000	90921560	11860	11860	11860	11860	0
166	20240723	175900	90921560	11860	11860	11860	11860	0
167	20240723	175800	90921560	11860	11860	11860	11860	0
168	20240723	175700	90921560	11860	11860	11860	11860	0
169	20240723	175600	90921560	11860	11860	11860	11860	0
170	20240723	175500	90921560	11860	11860	11860	11860	0
171	20240723	175400	90921560	11860	11860	11860	11860	0
172	20240723	175300	90921560	11860	11860	11860	11860	0
173	20240723	175200	90921560	11860	11860	11860	11860	0
174	20240723	175100	90921560	11860	11860	11860	11860	0
175	20240723	175000	90921560	11860	11860	11860	11860	0
176	20240723	174900	90921560	11860	11860	11860	11860	0
177	20240723	174800	90921560	11860	11860	11860	11860	0
178	20240723	174700	90921560	11860	11860	11860	11860	0
179	20240723	174600	90921560	11860	11860	11860	11860	0
180	20240723	174500	90921560	11860	11860	11860	11860	0
181	20240723	174400	90921560	11860	11860	11860	11860	0
182	20240723	174300	90921560	11860	11860	11860	11860	25
183	20240723	174200	90921560	11860	11860	11860	11860	0
184	20240723	174100	90921560	11860	11860	11860	11860	0
185	20240723	174000	90921560	11860	11860	11860	11860	0
186	20240723	173900	90921560	11860	11860	11860	11860	0
187	20240723	173800	90921560	11860	11860	11860	11860	0
188	20240723	173700	90921560	11860	11860	11860	11860	0
189	20240723	173600	90921560	11860	11860	11860	11860	0
190	20240723	173500	90921560	11860	11860	11860	11860	0
191	20240723	173400	90921560	11860	11860	11860	11860	0
192	20240723	173300	90921560	11860	11860	11860	11860	0
193	20240723	173200	90921560	11860	11860	11860	11860	0
194	20240723	173100	90921560	11860	11860	11860	11860	0
195	20240723	173000	90921560	11860	11860	11860	11860	0
196	20240723	172900	90921560	11860	11860	11860	11860	0
197	20240723	172800	90921560	11860	11860	11860	11860	0
198	20240723	172700	90921560	11860	11860	11860	11860	0
199	20240723	172600	90921560	11860	11860	11860	11860	0
200	20240723	172500	90921560	11860	11860	11860	11860	0
201	20240723	172400	90921560	11860	11860	11860	11860	0
202	20240723	172300	90921560	11860	11860	11860	11860	0
203	20240723	172200	90921560	11860	11860	11860	11860	0
204	20240723	172100	90921560	11860	11860	11860	11860	0
205	20240723	172000	90921560	11860	11860	11860	11860	0
206	20240723	171900	90921560	11860	11860	11860	11860	0
207	20240723	171800	90921560	11860	11860	11860	11860	0
208	20240723	171700	90921560	11860	11860	11860	11860	0
209	20240723	171600	90921560	11860	11860	11860	11860	0
210	20240723	171500	90921560	11860	11860	11860	11860	0
211	20240723	171400	90921560	11860	11860	11860	11860	0
212	20240723	171300	90921560	11860	11860	11860	11860	25
213	20240723	171200	90921560	11860	11860	11860	11860	0
214	20240723	171100	90921560	11860	11860	11860	11860	0
215	20240723	171000	90921560	11860	11860	11860	11860	0
216	20240723	170900	90921560	11860	11860	11860	11860	0
217	20240723	170800	90921560	11860	11860	11860	11860	0
218	20240723	170700	90921560	11860	11860	11860	11860	0
219	20240723	170600	90921560	11860	11860	11860	11860	0
220	20240723	170500	90921560	11860	11860	11860	11860	0
221	20240723	170400	90921560	11860	11860	11860	11860	0
222	20240723	170300	90921560	11860	11860	11860	11860	0
223	20240723	170200	90921560	11860	11860	11860	11860	0
224	20240723	170100	90921560	11860	11860	11860	11860	0
225	20240723	170000	90921560	11860	11860	11860	11860	0
226	20240723	165900	90921560	11860	11860	11860	11860	0
227	20240723	165800	90921560	11860	11860	11860	11860	0
228	20240723	165700	90921560	11860	11860	11860	11860	0
229	20240723	165600	90921560	11860	11860	11860	11860	0
230	20240723	165500	90921560	11860	11860	11860	11860	0
231	20240723	165400	90921560	11860	11860	11860	11860	0
232	20240723	165300	90921560	11860	11860	11860	11860	0
233	20240723	165200	90921560	11860	11860	11860	11860	0
234	20240723	165100	90921560	11860	11860	11860	11860	0
235	20240723	165000	90921560	11860	11860	11860	11860	0
236	20240723	164900	90921560	11860	11860	11860	11860	0
237	20240723	164800	90921560	11860	11860	11860	11860	0
238	20240723	164700	90921560	11860	11860	11860	11860	0
239	20240723	164600	90921560	11860	11860	11860	11860	0
240	20240723	164500	90921560	11860	11860	11860	11860	0
241	20240723	164400	90921560	11860	11860	11860	11860	0
242	20240723	164300	90921560	11860	11860	11860	11860	25
243	20240723	164200	90921560	11860	11860	11860	11860	0
244	20240723	164100	90921560	11860	11860	11860	11860	0
245	20240723	164000	90921560	11860	11860	11860	11860	0
246	20240723	163900	90921560	11860	11860	11860	11860	0
247	20240723	163800	90921560	11860	11860	11860	11860	0
248	20240723	163700	90921560	11860	11860	11860	11860	0
249	20240723	163600	90921560	11860	11860	11860	11860	0
250	20240723	163500	90921560	11860	11860	11860	11860	0
251	20240723	163400	90921560	11860	11860	11860	11860	0
252	20240723	163300	90921560	11860	11860	11860	11860	0
253	20240723	163200	90921560	11860	11860	11860	11860	0
254	20240723	163100	90921560	11860	11860	11860	11860	0
255	20240723	163000	90921560	11860	11860	11860	11860	0
256	20240723	162900	90921560	11860	11860	11860	11860	0
257	20240723	162800	90921560	11860	11860	11860	11860	0
258	20240723	162700	90921560	11860	11860	11860	11860	0
259	20240723	162600	90921560	11860	11860	11860	11860	0
260	20240723	162500	90921560	11860	11860	11860	11860	0
261	20240723	162400	90921560	11860	11860	11860	11860	0
262	20240723	162300	90921560	11860	11860	11860	11860	0
263	20240723	162200	90921560	11860	11860	11860	11860	0
264	20240723	162100	90921560	11860	11860	11860	11860	0
265	20240723	162000	90921560	11860	11860	11860	11860	0
266	20240723	161900	90921560	11860	11860	11860	11860	0
267	20240723	161800	90921560	11860	11860	11860	11860	0
268	20240723	161700	90921560	11860	11860	11860	11860	0
269	20240723	161600	90921560	11860	11860	11860	11860	0
270	20240723	161500	90921560	11860	11860	11860	11860	0
271	20240723	161400	90921560	11860	11860	11860	11860	0
272	20240723	161300	90921560	11860	11860	11860	11860	25
273	20240723	161200	90921560	11860	11860	11860	11860	0
274	20240723	161100	90921560	11860	11860	11860	11860	0
275	20240723	161000	90921560	11860	11860	11860	11860	0
276	20240723	160900	90921560	11860	11860	11860	11860	0
277	20240723	160800	90921560	11860	11860	11860	11860	0
278	20240723	160700	90921560	11860	11860	11860	11860	0
279	20240723	160600	90921560	11860	11860	11860	11860	0
280	20240723	160500	90921560	11860	11860	11860	11860	0
281	20240723	160400	90921560	11860	11860	11860	11860	0
282	20240723	160300	90921560	11860	11860	11860	11860	0
283	20240723	160200	90921560	11860	11860	11860	11860	0
284	20240723	160100	90921560	11860	11860	11860	11860	0
285	20240723	160000	90921560	11860	11860	11860	11860	0
286	20240723	155900	90921560	11860	11860	11860	11860	0
287	20240723	155800	90921560	11860	11860	11860	11860	0
288	20240723	155700	90921560	11860	11860	11860	11860	0
289	20240723	155600	90921560	11860	11860	11860	11860	0
290	20240723	155500	90921560	11860	11860	11860	11860	0
291	20240723	155400	90921560	11860	11860	11860	11860	0
292	20240723	155300	90921560	11860	11860	11860	11860	0
293	20240723	155200	90921560	11860	11860	11860	11860	0
294	20240723	155100	90921560	11860	11860	11860	11860	0
295	20240723	155000	90921560	11860	11860	11860	11860	0
296	20240723	154900	90921560	11860	11860	11860	11860	0
297	20240723	154800	90921560	11860	11860	11860	11860	0
298	20240723	154700	90921560	11860	11860	11860	11860	0
299	20240723	154600	90921560	11860	11860	11860	11860	0
300	20240723	154500	90921560	11860	11860	11860	11860	0
301	20240723	154400	90921560	11860	11860	11860	11860	0
302	20240723	154300	90921560	11860	11860	11860	11860	25
303	20240723	154200	90921560	11860	11860	11860	11860	0
304	20240723	154100	90921560	11860	11860	11860	11860	0
305	20240723	154000	90921560	11860	11860	11860	11860	0
306	20240723	153900	90921560	11860	11860	11860	11860	0
307	20240723	153800	90921560	11860	11860	11860	11860	0
308	20240723	153700	90921560	11860	11860	11860	11860	0
309	20240723	153600	90921560	11860	11860	11860	11860	0
310	20240723	153500	90921560	11860	11860	11860	11860	0
311	20240723	153400	90921560	11860	11860	11860	11860	0
312	20240723	153300	90921560	11860	11860	11860	11860	0
313	20240723	153200	90921560	11860	11860	11860	11860	0
314	20240723	153100	90921560	11860	11860	11860	11860	0
315	20240723	153000	90921560	11860	11860	11860	11860	25
316	20240723	152900	90625060	11860	11860	11860	11860	0
317	20240723	152800	90625060	11860	11860	11860	11860	0
318	20240723	152700	90625060	11860	11860	11860	11860	0
319	20240723	152600	90625060	11860	11860	11860	11860	0
320	20240723	152500	90625060	11860	11860	11860	11860	0
321	20240723	152400	90625060	11860	11860	11860	11860	0
322	20240723	152300	90625060	11860	11860	11860	11860	0
323	20240723	152200	90625060	11860	11860	11860	11860	0
324	20240723	152100	90625060	11860	11860	11860	11860	0
325	20240723	152000	90625060	11860	11860	11860	11860	0
326	20240723	151900	90625060	11860	11860	11860	11860	5
327	20240723	151800	90565760	11850	11860	11860	11850	11
328	20240723	151700	90435350	11850	11850	11850	11850	1
329	20240723	151600	90423500	11850	11860	11860	11850	36
330	20240723	151500	89996830	11860	11860	11860	11860	2
331	20240723	151400	89973110	11850	11850	11850	11850	1
332	20240723	151300	89961260	11850	11850	11850	11850	0
333	20240723	151200	89961260	11850	11850	11850	11850	0
334	20240723	151100	89961260	11850	11860	11860	11850	16
335	20240723	151000	89771510	11850	11850	11850	11850	0
336	20240723	150900	89771510	11850	11850	11850	11850	0
337	20240723	150800	89771510	11850	11850	11850	11850	15
338	20240723	150700	89593760	11850	11850	11850	11850	0
339	20240723	150600	89593760	11850	11850	11850	11850	0
340	20240723	150500	89593760	11850	11850	11850	11840	221
341	20240723	150400	86975460	11850	11850	11850	11850	0
342	20240723	150300	86975460	11850	11850	11850	11850	0
343	20240723	150200	86975460	11850	11850	11850	11850	11
344	20240723	150100	86845110	11860	11860	11860	11860	3
345	20240723	150000	86809530	11850	11850	11850	11850	1
346	20240723	145900	86797680	11850	11850	11850	11850	1
347	20240723	145800	86785830	11850	11850	11850	11850	0
348	20240723	145700	86785830	11850	11850	11850	11850	6
349	20240723	145600	86714730	11850	11850	11850	11850	0
350	20240723	145500	86714730	11850	11850	11850	11850	0
351	20240723	145400	86714730	11850	11850	11850	11850	1
352	20240723	145300	86702880	11850	11850	11850	11850	0
353	20240723	145200	86702880	11850	11850	11850	11850	0
354	20240723	145100	86702880	11850	11850	11850	11850	26
355	20240723	145000	86394780	11860	11860	11860	11860	0
356	20240723	144900	86394780	11860	11860	11860	11860	1
357	20240723	144800	86382920	11850	11850	11850	11850	1
358	20240723	144700	86371070	11850	11850	11850	11850	0
359	20240723	144600	86371070	11850	11850	11850	11850	60
360	20240723	144500	85660070	11850	11850	11850	11850	1
361	20240723	144400	85648220	11860	11860	11860	11860	19
362	20240723	144300	85422880	11850	11850	11850	11850	0
363	20240723	144200	85422880	11850	11850	11850	11850	10
364	20240723	144100	85304380	11850	11850	11850	11850	0
365	20240723	144000	85304380	11850	11850	11850	11850	0
366	20240723	143900	85304380	11850	11850	11850	11850	0
367	20240723	143800	85304380	11850	11850	11850	11850	0
368	20240723	143700	85304380	11850	11850	11850	11850	1
369	20240723	143600	85292530	11860	11860	11860	11860	1
370	20240723	143500	85280670	11860	11860	11860	11860	0
371	20240723	143400	85280670	11860	11860	11860	11860	0
372	20240723	143300	85280670	11860	11860	11860	11860	0
373	20240723	143200	85280670	11860	11860	11860	11860	0
374	20240723	143100	85280670	11860	11860	11860	11860	0
375	20240723	143000	85280670	11860	11860	11860	11860	42
376	20240723	142900	84782550	11860	11860	11860	11860	0
377	20240723	142800	84782550	11860	11860	11860	11860	0
378	20240723	142700	84782550	11860	11860	11860	11860	0
379	20240723	142600	84782550	11860	11860	11860	11860	0
380	20240723	142500	84782550	11860	11860	11860	11860	0
381	20240723	142400	84782550	11860	11860	11860	11860	8
382	20240723	142300	84687670	11860	11860	11860	11860	0
383	20240723	142200	84687670	11860	11860	11860	11860	0
384	20240723	142100	84687670	11860	11860	11860	11860	0
385	20240723	142000	84687670	11860	11860	11860	11860	0
386	20240723	141900	84687670	11860	11860	11860	11860	0
387	20240723	141800	84687670	11860	11860	11860	11860	0
388	20240723	141700	84687670	11860	11860	11860	11860	0
389	20240723	141600	84687670	11860	11860	11860	11860	0
390	20240723	141500	84687670	11860	11860	11860	11860	3
391	20240723	141400	84652090	11860	11860	11860	11860	0
392	20240723	141300	84652090	11860	11860	11860	11860	0
393	20240723	141200	84652090	11860	11860	11860	11860	10
394	20240723	141100	84533490	11860	11860	11860	11860	0
395	20240723	141000	84533490	11860	11860	11860	11860	0
396	20240723	140900	84533490	11860	11860	11860	11860	0
397	20240723	140800	84533490	11860	11860	11860	11860	0
398	20240723	140700	84533490	11860	11860	11860	11860	0
399	20240723	140600	84533490	11860	11860	11860	11860	0
400	20240723	140500	84533490	11860	11860	11860	11860	0
401	20240723	140400	84533490	11860	11860	11860	11860	0
402	20240723	140300	84533490	11860	11860	11860	11860	0
403	20240723	140200	84533490	11860	11860	11860	11860	21
404	20240723	140100	84284430	11840	11840	11840	11840	0
405	20240723	140000	84284430	11840	11840	11840	11840	0
406	20240723	135900	84284430	11840	11840	11840	11840	17
407	20240723	135800	84083150	11840	11840	11840	11840	0
408	20240723	135700	84083150	11840	11840	11840	11840	0
409	20240723	135600	84083150	11840	11840	11840	11840	0
410	20240723	135500	84083150	11840	11840	11840	11840	0
411	20240723	135400	84083150	11840	11840	11840	11840	0
412	20240723	135300	84083150	11840	11840	11840	11840	50
413	20240723	135200	83491150	11840	11840	11840	11840	0
414	20240723	135100	83491150	11840	11850	11850	11840	100
415	20240723	135000	82306910	11860	11860	11860	11860	22
416	20240723	134900	82045990	11860	11860	11860	11860	0
417	20240723	134800	82045990	11860	11860	11860	11860	11
418	20240723	134700	81915530	11880	11880	11880	11880	0
419	20240723	134600	81915530	11880	11880	11880	11880	0
420	20240723	134500	81915530	11880	11880	11880	11880	0
421	20240723	134400	81915530	11880	11880	11880	11880	0
422	20240723	134300	81915530	11880	11880	11880	11880	0
423	20240723	134200	81915530	11880	11880	11880	11880	0
424	20240723	134100	81915530	11880	11880	11880	11880	0
425	20240723	134000	81915530	11880	11880	11880	11880	0
426	20240723	133900	81915530	11880	11880	11880	11880	0
427	20240723	133800	81915530	11880	11880	11880	11880	1
428	20240723	133700	81903650	11870	11870	11870	11870	51
429	20240723	133600	81298280	11870	11870	11870	11870	37
430	20240723	133500	80859090	11870	11870	11870	11860	231
431	20240723	133400	78119400	11890	11890	11890	11890	0
432	20240723	133300	78119400	11890	11890	11890	11890	0
433	20240723	133200	78119400	11890	11890	11890	11890	0
434	20240723	133100	78119400	11890	11890	11890	11890	1
435	20240723	133000	78107510	11890	11890	11890	11890	0
436	20240723	132900	78107510	11890	11890	11890	11890	0
437	20240723	132800	78107510	11890	11890	11890	11890	0
438	20240723	132700	78107510	11890	11890	11890	11890	0
439	20240723	132600	78107510	11890	11890	11890	11890	0
440	20240723	132500	78107510	11890	11890	11890	11890	54
441	20240723	132400	77465450	11890	11890	11890	11890	0
442	20240723	132300	77465450	11890	11890	11890	11890	0
443	20240723	132200	77465450	11890	11890	11890	11890	0
444	20240723	132100	77465450	11890	11890	11890	11890	0
445	20240723	132000	77465450	11890	11890	11890	11890	0
446	20240723	131900	77465450	11890	11890	11890	11890	1
447	20240723	131800	77453560	11890	11890	11890	11890	0
448	20240723	131700	77453560	11890	11890	11890	11890	0
449	20240723	131600	77453560	11890	11890	11890	11890	0
450	20240723	131500	77453560	11890	11890	11890	11890	0
451	20240723	131400	77453560	11890	11890	11890	11890	0
452	20240723	131300	77453560	11890	11890	11890	11890	19
453	20240723	131200	77227650	11890	11890	11890	11890	8
454	20240723	131100	77132530	11890	11890	11890	11890	20
455	20240723	131000	76894730	11870	11870	11870	11870	0
456	20240723	130900	76894730	11870	11870	11870	11870	0
457	20240723	130800	76894730	11870	11870	11870	11870	0
458	20240723	130700	76894730	11870	11870	11870	11870	10
459	20240723	130600	76776030	11870	11870	11870	11870	0
460	20240723	130500	76776030	11870	11870	11870	11870	0
461	20240723	130400	76776030	11870	11870	11870	11870	0
462	20240723	130300	76776030	11870	11870	11870	11870	0
463	20240723	130200	76776030	11870	11870	11870	11870	0
464	20240723	130100	76776030	11870	11870	11870	11870	0
465	20240723	130000	76776030	11870	11870	11870	11870	38
466	20240723	125900	76324970	11860	11860	11860	11860	0
467	20240723	125800	76324970	11860	11860	11860	11860	0
468	20240723	125700	76324970	11860	11860	11860	11860	0
469	20240723	125600	76324970	11860	11860	11860	11860	0
470	20240723	125500	76324970	11860	11860	11860	11860	0
471	20240723	125400	76324970	11860	11860	11860	11860	0
472	20240723	125300	76324970	11860	11860	11860	11860	1
473	20240723	125200	76313110	11870	11870	11870	11870	0
474	20240723	125100	76313110	11870	11870	11870	11870	0
475	20240723	125000	76313110	11870	11870	11870	11870	0
476	20240723	124900	76313110	11870	11870	11870	11870	0
477	20240723	124800	76313110	11870	11870	11870	11870	0
478	20240723	124700	76313110	11870	11870	11870	11870	21
479	20240723	124600	76063840	11870	11870	11870	11870	20
480	20240723	124500	75826440	11870	11870	11870	11870	0
481	20240723	124400	75826440	11870	11870	11870	11870	1
482	20240723	124300	75814570	11870	11870	11870	11870	1
483	20240723	124200	75802700	11860	11860	11870	11860	3
484	20240723	124100	75767110	11870	11860	11870	11860	2
485	20240723	124000	75743380	11840	11840	11840	11840	0
486	20240723	123900	75743380	11840	11840	11840	11840	0
487	20240723	123800	75743380	11840	11840	11840	11840	4
488	20240723	123700	75696020	11840	11840	11840	11840	0
489	20240723	123600	75696020	11840	11840	11840	11840	0
490	20240723	123500	75696020	11840	11840	11840	11840	0
491	20240723	123400	75696020	11840	11840	11840	11840	5
492	20240723	123300	75636820	11840	11840	11840	11840	0
493	20240723	123200	75636820	11840	11840	11840	11840	10
494	20240723	123100	75518420	11850	11850	11850	11850	0
495	20240723	123000	75518420	11850	11850	11850	11850	0
496	20240723	122900	75518420	11850	11850	11850	11850	1
497	20240723	122800	75506570	11840	11840	11840	11840	0
498	20240723	122700	75506570	11840	11840	11840	11840	0
499	20240723	122600	75506570	11840	11840	11840	11840	0
500	20240723	122500	75506570	11840	11840	11840	11840	2
501	20240723	122400	75482890	11870	11870	11870	11870	0
502	20240723	122300	75482890	11870	11860	11870	11860	11
503	20240723	122200	75352420	11860	11860	11860	11860	0
504	20240723	122100	75352420	11860	11860	11860	11860	0
505	20240723	122000	75352420	11860	11860	11860	11860	2
506	20240723	121900	75328700	11850	11850	11850	11850	168
507	20240723	121800	73337900	11870	11870	11870	11870	0
508	20240723	121700	73337900	11870	11870	11870	11870	0
509	20240723	121600	73337900	11870	11870	11870	11870	0
510	20240723	121500	73337900	11870	11870	11870	11870	0
511	20240723	121400	73337900	11870	11860	11870	11860	28
512	20240723	121300	73005610	11860	11860	11860	11860	8
513	20240723	121200	72910730	11870	11870	11870	11870	0
514	20240723	121100	72910730	11870	11870	11870	11870	0
515	20240723	121000	72910730	11870	11870	11870	11870	0
516	20240723	120900	72910730	11870	11870	11870	11870	10
517	20240723	120800	72792030	11870	11870	11870	11870	0
518	20240723	120700	72792030	11870	11870	11870	11870	0
519	20240723	120600	72792030	11870	11870	11870	11870	0
520	20240723	120500	72792030	11870	11870	11870	11870	0
521	20240723	120400	72792030	11870	11870	11870	11870	0
522	20240723	120300	72792030	11870	11870	11870	11870	19
523	20240723	120200	72566500	11870	11870	11870	11870	0
524	20240723	120100	72566500	11870	11870	11870	11870	0
525	20240723	120000	72566500	11870	11870	11870	11870	0
526	20240723	115900	72566500	11870	11870	11870	11870	0
527	20240723	115800	72566500	11870	11870	11870	11870	0
528	20240723	115700	72566500	11870	11870	11870	11870	0
529	20240723	115600	72566500	11870	11870	11870	11870	1
530	20240723	115500	72554630	11850	11850	11850	11850	0
531	20240723	115400	72554630	11850	11850	11850	11850	0
532	20240723	115300	72554630	11850	11850	11850	11850	0
533	20240723	115200	72554630	11850	11850	11850	11850	0
534	20240723	115100	72554630	11850	11850	11850	11850	1
535	20240723	115000	72542780	11860	11850	11870	11850	22
536	20240723	114900	72281860	11870	11850	11870	11850	24
537	20240723	114800	71997230	11860	11850	11860	11850	2
538	20240723	114700	71973520	11860	11850	11860	11850	3
539	20240723	114600	71937960	11860	11860	11860	11860	0
540	20240723	114500	71937960	11860	11860	11860	11860	0
541	20240723	114400	71937960	11860	11860	11860	11860	0
542	20240723	114300	71937960	11860	11860	11860	11860	0
543	20240723	114200	71937960	11860	11870	11870	11850	52
544	20240723	114100	71321240	11850	11860	11860	11850	14
545	20240723	114000	71155330	11850	11850	11860	11850	5
546	20240723	113900	71096060	11860	11860	11860	11850	3
547	20240723	113800	71060490	11850	11850	11860	11850	3
548	20240723	113700	71024930	11860	11850	11860	11850	2
549	20240723	113600	71001220	11860	11850	11860	11850	2
550	20240723	113500	70977510	11860	11840	11860	11840	6
551	20240723	113400	70906410	11840	11840	11840	11840	0
552	20240723	113300	70906410	11840	11840	11840	11840	10
553	20240723	113200	70788010	11850	11850	11850	11850	0
554	20240723	113100	70788010	11850	11850	11850	11850	0
555	20240723	113000	70788010	11850	11850	11850	11850	0
556	20240723	112900	70788010	11850	11840	11850	11840	16
557	20240723	112800	70598520	11840	11840	11840	11840	0
558	20240723	112700	70598520	11840	11850	11850	11840	6
559	20240723	112600	70527450	11840	11830	11850	11830	184
560	20240723	112500	68350630	11830	11830	11830	11830	300
561	20240723	112400	64801630	11830	11830	11830	11830	0
562	20240723	112300	64801630	11830	11830	11830	11830	0
563	20240723	112200	64801630	11830	11830	11830	11830	43
564	20240723	112100	64292940	11820	11820	11820	11820	0
565	20240723	112000	64292940	11820	11820	11820	11820	0
566	20240723	111900	64292940	11820	11820	11820	11820	0
567	20240723	111800	64292940	11820	11820	11820	11820	0
568	20240723	111700	64292940	11820	11820	11820	11820	500
569	20240723	111600	58382940	11800	11810	11810	11800	19
570	20240723	111500	58158690	11800	11800	11800	11800	0
571	20240723	111400	58158690	11800	11800	11800	11800	0
572	20240723	111300	58158690	11800	11800	11800	11800	0
573	20240723	111200	58158690	11800	11830	11830	11800	75
574	20240723	111100	57272480	11830	11830	11830	11830	20
575	20240723	111000	57035880	11820	11820	11820	11820	10
576	20240723	110900	56917680	11820	11820	11820	11820	5
577	20240723	110800	56858580	11830	11830	11830	11830	2
578	20240723	110700	56834920	11810	11830	11830	11810	319
579	20240723	110600	53066350	11830	11830	11830	11830	0
580	20240723	110500	53066350	11830	11840	11860	11830	10
581	20240723	110400	52948010	11850	11840	11850	11840	302
582	20240723	110300	49372320	11840	11840	11840	11840	18
583	20240723	110200	49159200	11840	11840	11840	11840	0
584	20240723	110100	49159200	11840	11840	11840	11840	0
585	20240723	110000	49159200	11840	11840	11840	11840	4
586	20240723	105900	49111840	11840	11840	11840	11840	1
587	20240723	105800	49100000	11830	11830	11830	11830	0
588	20240723	105700	49100000	11830	11830	11830	11830	0
589	20240723	105600	49100000	11830	11830	11830	11830	94
590	20240723	105500	47987980	11840	11840	11840	11840	0
591	20240723	105400	47987980	11840	11840	11840	11840	1
592	20240723	105300	47976140	11830	11830	11830	11830	46
593	20240723	105200	47431960	11830	11830	11830	11830	109
594	20240723	105100	46142490	11850	11850	11850	11830	2053
595	20240723	105000	21843210	11870	11870	11870	11870	0
596	20240723	104900	21843210	11870	11870	11870	11870	0
597	20240723	104800	21843210	11870	11870	11870	11870	5
598	20240723	104700	21783860	11850	11860	11860	11850	360
599	20240723	104600	17517410	11870	11870	11870	11870	0
600	20240723	104500	17517410	11870	11870	11870	11870	0
601	20240723	104400	17517410	11870	11870	11870	11870	0
602	20240723	104300	17517410	11870	11870	11870	11870	0
603	20240723	104200	17517410	11870	11870	11870	11870	0
604	20240723	104100	17517410	11870	11870	11870	11870	0
605	20240723	104000	17517410	11870	11870	11870	11870	0
606	20240723	103900	17517410	11870	11870	11870	11870	2
607	20240723	103800	17493670	11870	11870	11870	11870	0
608	20240723	103700	17493670	11870	11870	11870	11870	0
609	20240723	103600	17493670	11870	11870	11870	11870	0
610	20240723	103500	17493670	11870	11870	11870	11870	0
611	20240723	103400	17493670	11870	11870	11870	11870	0
612	20240723	103300	17493670	11870	11870	11870	11870	0
613	20240723	103200	17493670	11870	11880	11890	11870	91
614	20240723	103100	16412360	11880	11880	11880	11880	0
615	20240723	103000	16412360	11880	11880	11880	11880	0
616	20240723	102900	16412360	11880	11880	11880	11880	0
617	20240723	102800	16412360	11880	11880	11880	11880	58
618	20240723	102700	15723320	11890	11890	11890	11890	0
619	20240723	102600	15723320	11890	11890	11890	11890	0
620	20240723	102500	15723320	11890	11890	11890	11890	0
621	20240723	102400	15723320	11890	11890	11890	11890	0
622	20240723	102300	15723320	11890	11890	11890	11890	0
623	20240723	102200	15723320	11890	11890	11890	11890	0
624	20240723	102100	15723320	11890	11890	11890	11890	0
625	20240723	102000	15723320	11890	11890	11890	11890	0
626	20240723	101900	15723320	11890	11890	11890	11890	0
627	20240723	101800	15723320	11890	11890	11890	11890	0
628	20240723	101700	15723320	11890	11890	11890	11890	52
629	20240723	101600	15105040	11900	11900	11900	11900	0
630	20240723	101500	15105040	11900	11900	11900	11900	0
631	20240723	101400	15105040	11900	11900	11900	11900	0
632	20240723	101300	15105040	11900	11900	11900	11900	0
633	20240723	101200	15105040	11900	11900	11900	11900	3
634	20240723	101100	15069340	11900	11900	11900	11900	0
635	20240723	101000	15069340	11900	11900	11900	11900	2
636	20240723	100900	15045540	11900	11900	11900	11900	0
637	20240723	100800	15045540	11900	11900	11900	11900	0
638	20240723	100700	15045540	11900	11900	11900	11900	0
639	20240723	100600	15045540	11900	11900	11900	11900	0
640	20240723	100500	15045540	11900	11900	11900	11900	5
641	20240723	100400	14986040	11900	11900	11900	11900	19
642	20240723	100300	14759940	11900	11900	11900	11900	13
643	20240723	100200	14605240	11900	11900	11900	11900	10
644	20240723	100100	14486240	11890	11890	11890	11890	22
645	20240723	100000	14224660	11900	11900	11900	11900	0
646	20240723	095900	14224660	11900	11900	11900	11900	2
647	20240723	095800	14200860	11900	11900	11900	11900	0
648	20240723	095700	14200860	11900	11900	11900	11900	0
649	20240723	095600	14200860	11900	11900	11900	11900	0
650	20240723	095500	14200860	11900	11900	11900	11900	1
651	20240723	095400	14188960	11900	11900	11900	11900	21
652	20240723	095300	13939060	11910	11910	11910	11910	0
653	20240723	095200	13939060	11910	11910	11910	11910	0
654	20240723	095100	13939060	11910	11910	11910	11910	0
655	20240723	095000	13939060	11910	11910	11910	11910	0
656	20240723	094900	13939060	11910	11910	11910	11910	0
657	20240723	094800	13939060	11910	11910	11910	11910	3
658	20240723	094700	13903330	11920	11920	11920	11920	1
659	20240723	094600	13891410	11910	11910	11910	11910	0
660	20240723	094500	13891410	11910	11910	11910	11910	0
661	20240723	094400	13891410	11910	11920	11920	11910	39
662	20240723	094300	13426700	11920	11920	11920	11920	0
663	20240723	094200	13426700	11920	11920	11920	11920	0
664	20240723	094100	13426700	11920	11920	11920	11920	0
665	20240723	094000	13426700	11920	11930	11930	11920	30
666	20240723	093900	13069000	11930	11930	11930	11930	122
667	20240723	093800	11613540	11930	11930	11930	11930	100
668	20240723	093700	10420540	11930	11930	11930	11930	0
669	20240723	093600	10420540	11930	11920	11930	11920	42
670	20240723	093500	9919490	11920	11920	11920	11920	3
671	20240723	093400	9883730	11920	11920	11920	11920	15
672	20240723	093300	9704930	11920	11920	11920	11920	214
673	20240723	093200	7154050	11920	11920	11920	11920	0
674	20240723	093100	7154050	11920	11920	11920	11920	12
675	20240723	093000	7011010	11920	11920	11920	11920	0
676	20240723	092900	7011010	11920	11920	11920	11920	50
677	20240723	092800	6415010	11910	11910	11910	11910	0
678	20240723	092700	6415010	11910	11910	11910	11910	0
679	20240723	092600	6415010	11910	11910	11910	11910	0
680	20240723	092500	6415010	11910	11910	11910	11910	0
681	20240723	092400	6415010	11910	11910	11910	11910	1
682	20240723	092300	6403100	11910	11910	11910	11910	0
683	20240723	092200	6403100	11910	11910	11910	11910	39
684	20240723	092100	5938610	11910	11910	11910	11910	3
685	20240723	092000	5902880	11920	11920	11920	11920	110
686	20240723	091900	4591680	11910	11910	11910	11910	10
687	20240723	091800	4472580	11910	11910	11910	11910	0
688	20240723	091700	4472580	11910	11910	11910	11910	0
689	20240723	091600	4472580	11910	11910	11910	11910	0
690	20240723	091500	4472580	11910	11910	11910	11910	0
691	20240723	091400	4472580	11910	11910	11910	11910	2
692	20240723	091300	4448760	11920	11920	11920	11920	5
693	20240723	091200	4389160	11920	11920	11920	11920	0
694	20240723	091100	4389160	11920	11870	11920	11850	138
695	20240723	091000	2753180	11890	11890	11890	11890	1
696	20240723	090900	2741290	11910	11910	11910	11910	0
697	20240723	090800	2741290	11910	11910	11910	11910	0
698	20240723	090700	2741290	11910	11910	11910	11910	21
699	20240723	090600	2491180	11930	11930	11930	11930	0
700	20240723	090500	2491180	11930	11930	11930	11930	0
701	20240723	090400	2491180	11930	11930	11930	11930	1
702	20240723	090300	2479250	11930	11930	11930	11930	0
703	20240723	090200	2479250	11930	11930	11930	11930	0
704	20240723	090100	2479250	11930	11940	11950	11900	161
705	20240723	090000	557850	11950	11850	11950	11850	47