KissMeData/006840/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	184800	24926530	13930	13930	13930	13930	301
3	20240723	184700	24926530	13930	13930	13930	13930	0
4	20240723	184600	24926530	13930	13930	13930	13930	0
5	20240723	184500	24926530	13930	13930	13930	13930	0
6	20240723	184400	24926530	13930	13930	13930	13930	0
7	20240723	184300	24926530	13930	13930	13930	13930	0
8	20240723	184200	24926530	13930	13930	13930	13930	0
9	20240723	184100	24926530	13930	13930	13930	13930	0
10	20240723	184000	24926530	13930	13930	13930	13930	0
11	20240723	183900	24926530	13930	13930	13930	13930	0
12	20240723	183800	24926530	13930	13930	13930	13930	0
13	20240723	183700	24926530	13930	13930	13930	13930	0
14	20240723	183600	24926530	13930	13930	13930	13930	0
15	20240723	183500	24926530	13930	13930	13930	13930	0
16	20240723	183400	24926530	13930	13930	13930	13930	0
17	20240723	183300	24926530	13930	13930	13930	13930	0
18	20240723	183200	24926530	13930	13930	13930	13930	0
19	20240723	183100	24926530	13930	13930	13930	13930	0
20	20240723	183000	24926530	13930	13930	13930	13930	0
21	20240723	182900	24926530	13930	13930	13930	13930	0
22	20240723	182800	24926530	13930	13930	13930	13930	0
23	20240723	182700	24926530	13930	13930	13930	13930	0
24	20240723	182600	24926530	13930	13930	13930	13930	0
25	20240723	182500	24926530	13930	13930	13930	13930	0
26	20240723	182400	24926530	13930	13930	13930	13930	0
27	20240723	182300	24926530	13930	13930	13930	13930	0
28	20240723	182200	24926530	13930	13930	13930	13930	0
29	20240723	182100	24926530	13930	13930	13930	13930	0
30	20240723	182000	24926530	13930	13930	13930	13930	0
31	20240723	181900	24926530	13930	13930	13930	13930	0
32	20240723	181800	24926530	13930	13930	13930	13930	301
33	20240723	181700	24926530	13930	13930	13930	13930	0
34	20240723	181600	24926530	13930	13930	13930	13930	0
35	20240723	181500	24926530	13930	13930	13930	13930	0
36	20240723	181400	24926530	13930	13930	13930	13930	0
37	20240723	181300	24926530	13930	13930	13930	13930	0
38	20240723	181200	24926530	13930	13930	13930	13930	0
39	20240723	181100	24926530	13930	13930	13930	13930	0
40	20240723	181000	24926530	13930	13930	13930	13930	0
41	20240723	180900	24926530	13930	13930	13930	13930	0
42	20240723	180800	24926530	13930	13930	13930	13930	0
43	20240723	180700	24926530	13930	13930	13930	13930	0
44	20240723	180600	24926530	13930	13930	13930	13930	0
45	20240723	180500	24926530	13930	13930	13930	13930	0
46	20240723	180400	24926530	13930	13930	13930	13930	0
47	20240723	180300	24926530	13930	13930	13930	13930	0
48	20240723	180200	24926530	13930	13930	13930	13930	0
49	20240723	180100	24926530	13930	13930	13930	13930	0
50	20240723	180000	24926530	13930	13930	13930	13930	0
51	20240723	175900	24926530	13930	13930	13930	13930	0
52	20240723	175800	24926530	13930	13930	13930	13930	0
53	20240723	175700	24926530	13930	13930	13930	13930	0
54	20240723	175600	24926530	13930	13930	13930	13930	0
55	20240723	175500	24926530	13930	13930	13930	13930	0
56	20240723	175400	24926530	13930	13930	13930	13930	0
57	20240723	175300	24926530	13930	13930	13930	13930	0
58	20240723	175200	24926530	13930	13930	13930	13930	0
59	20240723	175100	24926530	13930	13930	13930	13930	0
60	20240723	175000	24926530	13930	13930	13930	13930	0
61	20240723	174900	24926530	13930	13930	13930	13930	0
62	20240723	174800	24926530	13930	13930	13930	13930	301
63	20240723	174700	24926530	13930	13930	13930	13930	0
64	20240723	174600	24926530	13930	13930	13930	13930	0
65	20240723	174500	24926530	13930	13930	13930	13930	0
66	20240723	174400	24926530	13930	13930	13930	13930	0
67	20240723	174300	24926530	13930	13930	13930	13930	0
68	20240723	174200	24926530	13930	13930	13930	13930	0
69	20240723	174100	24926530	13930	13930	13930	13930	0
70	20240723	174000	24926530	13930	13930	13930	13930	0
71	20240723	173900	24926530	13930	13930	13930	13930	0
72	20240723	173800	24926530	13930	13930	13930	13930	0
73	20240723	173700	24926530	13930	13930	13930	13930	0
74	20240723	173600	24926530	13930	13930	13930	13930	0
75	20240723	173500	24926530	13930	13930	13930	13930	0
76	20240723	173400	24926530	13930	13930	13930	13930	0
77	20240723	173300	24926530	13930	13930	13930	13930	0
78	20240723	173200	24926530	13930	13930	13930	13930	0
79	20240723	173100	24926530	13930	13930	13930	13930	0
80	20240723	173000	24926530	13930	13930	13930	13930	0
81	20240723	172900	24926530	13930	13930	13930	13930	0
82	20240723	172800	24926530	13930	13930	13930	13930	0
83	20240723	172700	24926530	13930	13930	13930	13930	0
84	20240723	172600	24926530	13930	13930	13930	13930	0
85	20240723	172500	24926530	13930	13930	13930	13930	0
86	20240723	172400	24926530	13930	13930	13930	13930	0
87	20240723	172300	24926530	13930	13930	13930	13930	0
88	20240723	172200	24926530	13930	13930	13930	13930	0
89	20240723	172100	24926530	13930	13930	13930	13930	0
90	20240723	172000	24926530	13930	13930	13930	13930	0
91	20240723	171900	24926530	13930	13930	13930	13930	0
92	20240723	171800	24926530	13930	13930	13930	13930	301
93	20240723	171700	24926530	13930	13930	13930	13930	0
94	20240723	171600	24926530	13930	13930	13930	13930	0
95	20240723	171500	24926530	13930	13930	13930	13930	0
96	20240723	171400	24926530	13930	13930	13930	13930	0
97	20240723	171300	24926530	13930	13930	13930	13930	0
98	20240723	171200	24926530	13930	13930	13930	13930	0
99	20240723	171100	24926530	13930	13930	13930	13930	0
100	20240723	171000	24926530	13930	13930	13930	13930	0
101	20240723	170900	24926530	13930	13930	13930	13930	0
102	20240723	170800	24926530	13930	13930	13930	13930	0
103	20240723	170700	24926530	13930	13930	13930	13930	0
104	20240723	170600	24926530	13930	13930	13930	13930	0
105	20240723	170500	24926530	13930	13930	13930	13930	0
106	20240723	170400	24926530	13930	13930	13930	13930	0
107	20240723	170300	24926530	13930	13930	13930	13930	0
108	20240723	170200	24926530	13930	13930	13930	13930	0
109	20240723	170100	24926530	13930	13930	13930	13930	0
110	20240723	170000	24926530	13930	13930	13930	13930	0
111	20240723	165900	24926530	13930	13930	13930	13930	0
112	20240723	165800	24926530	13930	13930	13930	13930	0
113	20240723	165700	24926530	13930	13930	13930	13930	0
114	20240723	165600	24926530	13930	13930	13930	13930	0
115	20240723	165500	24926530	13930	13930	13930	13930	0
116	20240723	165400	24926530	13930	13930	13930	13930	0
117	20240723	165300	24926530	13930	13930	13930	13930	0
118	20240723	165200	24926530	13930	13930	13930	13930	0
119	20240723	165100	24926530	13930	13930	13930	13930	0
120	20240723	165000	24926530	13930	13930	13930	13930	0
121	20240723	164900	24926530	13930	13930	13930	13930	0
122	20240723	164800	24926530	13930	13930	13930	13930	301
123	20240723	164700	24926530	13930	13930	13930	13930	0
124	20240723	164600	24926530	13930	13930	13930	13930	0
125	20240723	164500	24926530	13930	13930	13930	13930	0
126	20240723	164400	24926530	13930	13930	13930	13930	0
127	20240723	164300	24926530	13930	13930	13930	13930	0
128	20240723	164200	24926530	13930	13930	13930	13930	0
129	20240723	164100	24926530	13930	13930	13930	13930	0
130	20240723	164000	24926530	13930	13930	13930	13930	0
131	20240723	163900	24926530	13930	13930	13930	13930	0
132	20240723	163800	24926530	13930	13930	13930	13930	0
133	20240723	163700	24926530	13930	13930	13930	13930	0
134	20240723	163600	24926530	13930	13930	13930	13930	0
135	20240723	163500	24926530	13930	13930	13930	13930	0
136	20240723	163400	24926530	13930	13930	13930	13930	0
137	20240723	163300	24926530	13930	13930	13930	13930	0
138	20240723	163200	24926530	13930	13930	13930	13930	0
139	20240723	163100	24926530	13930	13930	13930	13930	0
140	20240723	163000	24926530	13930	13930	13930	13930	0
141	20240723	162900	24926530	13930	13930	13930	13930	0
142	20240723	162800	24926530	13930	13930	13930	13930	0
143	20240723	162700	24926530	13930	13930	13930	13930	0
144	20240723	162600	24926530	13930	13930	13930	13930	0
145	20240723	162500	24926530	13930	13930	13930	13930	0
146	20240723	162400	24926530	13930	13930	13930	13930	0
147	20240723	162300	24926530	13930	13930	13930	13930	0
148	20240723	162200	24926530	13930	13930	13930	13930	0
149	20240723	162100	24926530	13930	13930	13930	13930	0
150	20240723	162000	24926530	13930	13930	13930	13930	0
151	20240723	161900	24926530	13930	13930	13930	13930	0
152	20240723	161800	24926530	13930	13930	13930	13930	301
153	20240723	161700	24926530	13930	13930	13930	13930	0
154	20240723	161600	24926530	13930	13930	13930	13930	0
155	20240723	161500	24926530	13930	13930	13930	13930	0
156	20240723	161400	24926530	13930	13930	13930	13930	0
157	20240723	161300	24926530	13930	13930	13930	13930	0
158	20240723	161200	24926530	13930	13930	13930	13930	0
159	20240723	161100	24926530	13930	13930	13930	13930	0
160	20240723	161000	24926530	13930	13930	13930	13930	0
161	20240723	160900	24926530	13930	13930	13930	13930	0
162	20240723	160800	24926530	13930	13930	13930	13930	0
163	20240723	160700	24926530	13930	13930	13930	13930	0
164	20240723	160600	24926530	13930	13930	13930	13930	0
165	20240723	160500	24926530	13930	13930	13930	13930	0
166	20240723	160400	24926530	13930	13930	13930	13930	0
167	20240723	160300	24926530	13930	13930	13930	13930	0
168	20240723	160200	24926530	13930	13930	13930	13930	0
169	20240723	160100	24926530	13930	13930	13930	13930	0
170	20240723	160000	24926530	13930	13930	13930	13930	0
171	20240723	155900	24926530	13930	13930	13930	13930	0
172	20240723	155800	24926530	13930	13930	13930	13930	0
173	20240723	155700	24926530	13930	13930	13930	13930	0
174	20240723	155600	24926530	13930	13930	13930	13930	0
175	20240723	155500	24926530	13930	13930	13930	13930	0
176	20240723	155400	24926530	13930	13930	13930	13930	0
177	20240723	155300	24926530	13930	13930	13930	13930	0
178	20240723	155200	24926530	13930	13930	13930	13930	0
179	20240723	155100	24926530	13930	13930	13930	13930	0
180	20240723	155000	24926530	13930	13930	13930	13930	0
181	20240723	154900	24926530	13930	13930	13930	13930	0
182	20240723	154800	24926530	13930	13930	13930	13930	301
183	20240723	154700	24926530	13930	13930	13930	13930	0
184	20240723	154600	24926530	13930	13930	13930	13930	0
185	20240723	154500	24926530	13930	13930	13930	13930	0
186	20240723	154400	24926530	13930	13930	13930	13930	0
187	20240723	154300	24926530	13930	13930	13930	13930	0
188	20240723	154200	24926530	13930	13930	13930	13930	0
189	20240723	154100	24926530	13930	13930	13930	13930	0
190	20240723	154000	24926530	13930	13930	13930	13930	0
191	20240723	153900	24926530	13930	13930	13930	13930	0
192	20240723	153800	24926530	13930	13930	13930	13930	0
193	20240723	153700	24926530	13930	13930	13930	13930	0
194	20240723	153600	24926530	13930	13930	13930	13930	0
195	20240723	153500	24926530	13930	13930	13930	13930	0
196	20240723	153400	24926530	13930	13930	13930	13930	0
197	20240723	153300	24926530	13930	13930	13930	13930	0
198	20240723	153200	24926530	13930	13930	13930	13930	0
199	20240723	153100	24926530	13930	13930	13930	13930	0
200	20240723	153000	24926530	13930	13930	13930	13930	301
201	20240723	152900	20733600	13920	13920	13920	13920	0
202	20240723	152800	20733600	13920	13920	13920	13920	0
203	20240723	152700	20733600	13920	13920	13920	13920	0
204	20240723	152600	20733600	13920	13920	13920	13920	0
205	20240723	152500	20733600	13920	13920	13920	13920	0
206	20240723	152400	20733600	13920	13920	13920	13920	0
207	20240723	152300	20733600	13920	13920	13920	13920	0
208	20240723	152200	20733600	13920	13920	13920	13920	0
209	20240723	152100	20733600	13920	13920	13920	13920	0
210	20240723	152000	20733600	13920	13920	13920	13920	0
211	20240723	151900	20733600	13920	13920	13920	13920	0
212	20240723	151800	20733600	13920	13900	13920	13900	31
213	20240723	151700	20302680	13900	13900	13900	13900	0
214	20240723	151600	20302680	13900	13900	13900	13900	0
215	20240723	151500	20302680	13900	13900	13900	13900	34
216	20240723	151400	19830080	13910	13910	13910	13910	2
217	20240723	151300	19802260	13920	13920	13920	13920	0
218	20240723	151200	19802260	13920	13920	13920	13920	0
219	20240723	151100	19802260	13920	13920	13920	13920	0
220	20240723	151000	19802260	13920	13920	13920	13920	0
221	20240723	150900	19802260	13920	13920	13920	13920	0
222	20240723	150800	19802260	13920	13920	13920	13920	0
223	20240723	150700	19802260	13920	13920	13920	13920	0
224	20240723	150600	19802260	13920	13920	13920	13920	2
225	20240723	150500	19774420	13920	13920	13920	13920	0
226	20240723	150400	19774420	13920	13920	13920	13920	0
227	20240723	150300	19774420	13920	13920	13920	13920	0
228	20240723	150200	19774420	13920	13920	13920	13920	0
229	20240723	150100	19774420	13920	13920	13920	13920	0
230	20240723	150000	19774420	13920	13920	13920	13920	0
231	20240723	145900	19774420	13920	13920	13920	13920	4
232	20240723	145800	19718740	13920	13920	13920	13920	0
233	20240723	145700	19718740	13920	13920	13920	13920	0
234	20240723	145600	19718740	13920	13920	13920	13920	1
235	20240723	145500	19704820	13900	13900	13900	13900	0
236	20240723	145400	19704820	13900	13900	13900	13900	0
237	20240723	145300	19704820	13900	13900	13900	13900	30
238	20240723	145200	19287820	13900	13900	13900	13900	1
239	20240723	145100	19273920	13930	13930	13930	13930	0
240	20240723	145000	19273920	13930	13930	13930	13930	0
241	20240723	144900	19273920	13930	13930	13930	13930	0
242	20240723	144800	19273920	13930	13930	13930	13930	0
243	20240723	144700	19273920	13930	13930	13930	13930	0
244	20240723	144600	19273920	13930	13930	13930	13930	0
245	20240723	144500	19273920	13930	13930	13930	13930	0
246	20240723	144400	19273920	13930	13930	13930	13930	0
247	20240723	144300	19273920	13930	13930	13930	13930	0
248	20240723	144200	19273920	13930	13930	13930	13930	0
249	20240723	144100	19273920	13930	13930	13930	13930	0
250	20240723	144000	19273920	13930	13930	13930	13930	0
251	20240723	143900	19273920	13930	13930	13930	13930	0
252	20240723	143800	19273920	13930	13930	13930	13930	0
253	20240723	143700	19273920	13930	13930	13930	13930	0
254	20240723	143600	19273920	13930	13930	13930	13930	0
255	20240723	143500	19273920	13930	13930	13930	13930	0
256	20240723	143400	19273920	13930	13930	13930	13930	0
257	20240723	143300	19273920	13930	13930	13930	13930	0
258	20240723	143200	19273920	13930	13930	13930	13930	0
259	20240723	143100	19273920	13930	13930	13930	13930	0
260	20240723	143000	19273920	13930	13930	13930	13930	0
261	20240723	142900	19273920	13930	13930	13930	13930	0
262	20240723	142800	19273920	13930	13930	13930	13930	0
263	20240723	142700	19273920	13930	13930	13930	13930	0
264	20240723	142600	19273920	13930	13930	13930	13930	0
265	20240723	142500	19273920	13930	13930	13930	13930	0
266	20240723	142400	19273920	13930	13930	13930	13930	0
267	20240723	142300	19273920	13930	13930	13930	13930	0
268	20240723	142200	19273920	13930	13930	13930	13930	0
269	20240723	142100	19273920	13930	13930	13930	13930	0
270	20240723	142000	19273920	13930	13930	13930	13930	0
271	20240723	141900	19273920	13930	13930	13930	13930	0
272	20240723	141800	19273920	13930	13930	13930	13930	0
273	20240723	141700	19273920	13930	13930	13930	13930	0
274	20240723	141600	19273920	13930	13930	13930	13930	0
275	20240723	141500	19273920	13930	13930	13930	13930	1
276	20240723	141400	19259990	13920	13920	13920	13920	0
277	20240723	141300	19259990	13920	13920	13920	13920	0
278	20240723	141200	19259990	13920	13920	13920	13920	35
279	20240723	141100	18772790	13920	13920	13920	13920	0
280	20240723	141000	18772790	13920	13920	13920	13920	0
281	20240723	140900	18772790	13920	13920	13920	13920	0
282	20240723	140800	18772790	13920	13920	13920	13920	149
283	20240723	140700	16698710	13920	13920	13920	13920	0
284	20240723	140600	16698710	13920	13920	13920	13920	0
285	20240723	140500	16698710	13920	13920	13920	13920	0
286	20240723	140400	16698710	13920	13920	13920	13920	0
287	20240723	140300	16698710	13920	13920	13920	13920	0
288	20240723	140200	16698710	13920	13920	13920	13920	0
289	20240723	140100	16698710	13920	13920	13920	13920	0
290	20240723	140000	16698710	13920	13920	13920	13920	0
291	20240723	135900	16698710	13920	13920	13920	13920	0
292	20240723	135800	16698710	13920	13920	13920	13920	0
293	20240723	135700	16698710	13920	13920	13920	13920	0
294	20240723	135600	16698710	13920	13920	13920	13920	0
295	20240723	135500	16698710	13920	13920	13920	13920	0
296	20240723	135400	16698710	13920	13920	13920	13920	0
297	20240723	135300	16698710	13920	13920	13920	13920	0
298	20240723	135200	16698710	13920	13920	13920	13920	0
299	20240723	135100	16698710	13920	13920	13920	13920	0
300	20240723	135000	16698710	13920	13920	13920	13920	0
301	20240723	134900	16698710	13920	13920	13920	13920	0
302	20240723	134800	16698710	13920	13920	13920	13920	0
303	20240723	134700	16698710	13920	13920	13920	13920	0
304	20240723	134600	16698710	13920	13920	13920	13920	0
305	20240723	134500	16698710	13920	13920	13920	13920	0
306	20240723	134400	16698710	13920	13920	13920	13920	1
307	20240723	134300	16684790	13920	13920	13920	13920	2
308	20240723	134200	16656950	13920	13920	13920	13920	0
309	20240723	134100	16656950	13920	13920	13920	13920	0
310	20240723	134000	16656950	13920	13920	13920	13920	0
311	20240723	133900	16656950	13920	13920	13920	13920	28
312	20240723	133800	16267190	13920	13920	13920	13920	210
313	20240723	133700	13343990	13920	13920	13920	13920	0
314	20240723	133600	13343990	13920	13920	13920	13920	0
315	20240723	133500	13343990	13920	13920	13920	13920	0
316	20240723	133400	13343990	13920	13920	13920	13920	0
317	20240723	133300	13343990	13920	13920	13920	13920	0
318	20240723	133200	13343990	13920	13920	13920	13920	0
319	20240723	133100	13343990	13920	13920	13920	13920	0
320	20240723	133000	13343990	13920	13920	13920	13920	0
321	20240723	132900	13343990	13920	13920	13920	13920	4
322	20240723	132800	13288310	13920	13920	13920	13920	0
323	20240723	132700	13288310	13920	13920	13920	13920	0
324	20240723	132600	13288310	13920	13920	13920	13920	0
325	20240723	132500	13288310	13920	13920	13920	13920	0
326	20240723	132400	13288310	13920	13920	13920	13920	0
327	20240723	132300	13288310	13920	13920	13920	13920	0
328	20240723	132200	13288310	13920	13920	13920	13920	0
329	20240723	132100	13288310	13920	13920	13920	13920	0
330	20240723	132000	13288310	13920	13920	13920	13920	0
331	20240723	131900	13288310	13920	13920	13920	13920	0
332	20240723	131800	13288310	13920	13920	13920	13920	0
333	20240723	131700	13288310	13920	13920	13920	13920	0
334	20240723	131600	13288310	13920	13920	13920	13920	0
335	20240723	131500	13288310	13920	13920	13920	13920	0
336	20240723	131400	13288310	13920	13920	13920	13920	0
337	20240723	131300	13288310	13920	13920	13920	13920	0
338	20240723	131200	13288310	13920	13920	13920	13920	0
339	20240723	131100	13288310	13920	13920	13920	13920	0
340	20240723	131000	13288310	13920	13920	13920	13920	0
341	20240723	130900	13288310	13920	13920	13920	13920	0
342	20240723	130800	13288310	13920	13920	13920	13920	0
343	20240723	130700	13288310	13920	13920	13920	13920	0
344	20240723	130600	13288310	13920	13920	13920	13920	0
345	20240723	130500	13288310	13920	13920	13920	13920	0
346	20240723	130400	13288310	13920	13920	13920	13920	0
347	20240723	130300	13288310	13920	13920	13920	13920	0
348	20240723	130200	13288310	13920	13920	13920	13920	0
349	20240723	130100	13288310	13920	13920	13920	13920	0
350	20240723	130000	13288310	13920	13920	13920	13920	0
351	20240723	125900	13288310	13920	13920	13920	13920	0
352	20240723	125800	13288310	13920	13920	13920	13920	0
353	20240723	125700	13288310	13920	13920	13920	13920	0
354	20240723	125600	13288310	13920	13920	13920	13920	0
355	20240723	125500	13288310	13920	13920	13920	13920	0
356	20240723	125400	13288310	13920	13920	13920	13920	0
357	20240723	125300	13288310	13920	13920	13920	13920	10
358	20240723	125200	13149110	13920	13920	13920	13920	0
359	20240723	125100	13149110	13920	13920	13920	13920	0
360	20240723	125000	13149110	13920	13920	13920	13920	0
361	20240723	124900	13149110	13920	13920	13920	13920	0
362	20240723	124800	13149110	13920	13920	13920	13920	0
363	20240723	124700	13149110	13920	13920	13920	13920	0
364	20240723	124600	13149110	13920	13920	13920	13920	0
365	20240723	124500	13149110	13920	13920	13920	13920	0
366	20240723	124400	13149110	13920	13920	13920	13920	0
367	20240723	124300	13149110	13920	13920	13920	13920	0
368	20240723	124200	13149110	13920	13920	13920	13920	0
369	20240723	124100	13149110	13920	13920	13920	13920	0
370	20240723	124000	13149110	13920	13920	13920	13920	0
371	20240723	123900	13149110	13920	13920	13920	13920	0
372	20240723	123800	13149110	13920	13920	13920	13920	0
373	20240723	123700	13149110	13920	13920	13920	13920	1
374	20240723	123600	13135190	13900	13900	13900	13900	0
375	20240723	123500	13135190	13900	13900	13900	13900	0
376	20240723	123400	13135190	13900	13900	13900	13900	0
377	20240723	123300	13135190	13900	13900	13900	13900	0
378	20240723	123200	13135190	13900	13900	13900	13900	0
379	20240723	123100	13135190	13900	13900	13900	13900	0
380	20240723	123000	13135190	13900	13900	13900	13900	3
381	20240723	122900	13093490	13900	13900	13900	13900	0
382	20240723	122800	13093490	13900	13900	13900	13900	0
383	20240723	122700	13093490	13900	13900	13900	13900	0
384	20240723	122600	13093490	13900	13900	13900	13900	101
385	20240723	122500	11689590	13900	13900	13900	13900	0
386	20240723	122400	11689590	13900	13900	13900	13900	0
387	20240723	122300	11689590	13900	13900	13900	13900	0
388	20240723	122200	11689590	13900	13900	13900	13900	0
389	20240723	122100	11689590	13900	13900	13900	13900	0
390	20240723	122000	11689590	13900	13900	13900	13900	0
391	20240723	121900	11689590	13900	13900	13900	13900	0
392	20240723	121800	11689590	13900	13900	13900	13900	0
393	20240723	121700	11689590	13900	13900	13900	13900	0
394	20240723	121600	11689590	13900	13900	13900	13900	0
395	20240723	121500	11689590	13900	13900	13900	13900	1
396	20240723	121400	11675690	13890	13890	13890	13890	0
397	20240723	121300	11675690	13890	13890	13890	13890	0
398	20240723	121200	11675690	13890	13890	13890	13890	0
399	20240723	121100	11675690	13890	13890	13890	13890	0
400	20240723	121000	11675690	13890	13890	13890	13890	0
401	20240723	120900	11675690	13890	13890	13890	13890	0
402	20240723	120800	11675690	13890	13890	13890	13890	0
403	20240723	120700	11675690	13890	13890	13890	13890	0
404	20240723	120600	11675690	13890	13890	13890	13890	0
405	20240723	120500	11675690	13890	13890	13890	13890	0
406	20240723	120400	11675690	13890	13890	13890	13890	49
407	20240723	120300	10995080	13890	13890	13890	13890	0
408	20240723	120200	10995080	13890	13890	13890	13890	0
409	20240723	120100	10995080	13890	13890	13890	13890	0
410	20240723	120000	10995080	13890	13890	13890	13890	0
411	20240723	115900	10995080	13890	13890	13890	13890	0
412	20240723	115800	10995080	13890	13890	13890	13890	0
413	20240723	115700	10995080	13890	13890	13890	13890	0
414	20240723	115600	10995080	13890	13890	13890	13890	0
415	20240723	115500	10995080	13890	13890	13890	13890	0
416	20240723	115400	10995080	13890	13890	13890	13890	0
417	20240723	115300	10995080	13890	13890	13890	13890	0
418	20240723	115200	10995080	13890	13890	13890	13890	0
419	20240723	115100	10995080	13890	13890	13890	13890	31
420	20240723	115000	10564490	13900	13900	13900	13900	0
421	20240723	114900	10564490	13900	13900	13900	13900	0
422	20240723	114800	10564490	13900	13900	13900	13900	0
423	20240723	114700	10564490	13900	13900	13900	13900	0
424	20240723	114600	10564490	13900	13900	13900	13900	0
425	20240723	114500	10564490	13900	13900	13900	13900	0
426	20240723	114400	10564490	13900	13900	13900	13900	0
427	20240723	114300	10564490	13900	13900	13900	13900	0
428	20240723	114200	10564490	13900	13900	13900	13900	0
429	20240723	114100	10564490	13900	13900	13900	13900	0
430	20240723	114000	10564490	13900	13900	13900	13900	0
431	20240723	113900	10564490	13900	13900	13900	13900	0
432	20240723	113800	10564490	13900	13900	13900	13900	0
433	20240723	113700	10564490	13900	13900	13900	13900	0
434	20240723	113600	10564490	13900	13900	13900	13900	0
435	20240723	113500	10564490	13900	13910	13910	13900	484
436	20240723	113400	3835570	13910	13910	13910	13910	0
437	20240723	113300	3835570	13910	13910	13910	13910	0
438	20240723	113200	3835570	13910	13910	13910	13910	0
439	20240723	113100	3835570	13910	13910	13910	13910	0
440	20240723	113000	3835570	13910	13910	13910	13910	0
441	20240723	112900	3835570	13910	13910	13910	13910	0
442	20240723	112800	3835570	13910	13910	13910	13910	0
443	20240723	112700	3835570	13910	13910	13910	13910	0
444	20240723	112600	3835570	13910	13910	13910	13910	0
445	20240723	112500	3835570	13910	13910	13910	13910	0
446	20240723	112400	3835570	13910	13910	13910	13910	0
447	20240723	112300	3835570	13910	13910	13910	13910	0
448	20240723	112200	3835570	13910	13910	13910	13910	0
449	20240723	112100	3835570	13910	13910	13910	13910	0
450	20240723	112000	3835570	13910	13910	13910	13910	0
451	20240723	111900	3835570	13910	13910	13910	13910	0
452	20240723	111800	3835570	13910	13910	13910	13910	0
453	20240723	111700	3835570	13910	13910	13910	13910	0
454	20240723	111600	3835570	13910	13910	13910	13910	0
455	20240723	111500	3835570	13910	13910	13910	13910	0
456	20240723	111400	3835570	13910	13910	13910	13910	0
457	20240723	111300	3835570	13910	13910	13910	13910	0
458	20240723	111200	3835570	13910	13910	13910	13910	20
459	20240723	111100	3557370	13950	13950	13950	13950	0
460	20240723	111000	3557370	13950	13950	13950	13950	0
461	20240723	110900	3557370	13950	13950	13950	13950	0
462	20240723	110800	3557370	13950	13950	13950	13950	0
463	20240723	110700	3557370	13950	13950	13950	13950	0
464	20240723	110600	3557370	13950	13950	13950	13950	0
465	20240723	110500	3557370	13950	13950	13950	13950	0
466	20240723	110400	3557370	13950	13950	13950	13950	0
467	20240723	110300	3557370	13950	13950	13950	13950	0
468	20240723	110200	3557370	13950	13950	13950	13950	0
469	20240723	110100	3557370	13950	13950	13950	13950	0
470	20240723	110000	3557370	13950	13950	13950	13950	0
471	20240723	105900	3557370	13950	13950	13950	13950	0
472	20240723	105800	3557370	13950	13950	13950	13950	0
473	20240723	105700	3557370	13950	13950	13950	13950	0
474	20240723	105600	3557370	13950	13950	13950	13950	0
475	20240723	105500	3557370	13950	13950	13950	13950	0
476	20240723	105400	3557370	13950	13950	13950	13950	0
477	20240723	105300	3557370	13950	13950	13950	13950	0
478	20240723	105200	3557370	13950	13950	13950	13950	0
479	20240723	105100	3557370	13950	13950	13950	13950	0
480	20240723	105000	3557370	13950	13950	13950	13950	0
481	20240723	104900	3557370	13950	13950	13950	13950	0
482	20240723	104800	3557370	13950	13950	13950	13950	0
483	20240723	104700	3557370	13950	13950	13950	13950	0
484	20240723	104600	3557370	13950	13950	13950	13950	0
485	20240723	104500	3557370	13950	13950	13950	13950	0
486	20240723	104400	3557370	13950	13950	13950	13950	0
487	20240723	104300	3557370	13950	13950	13950	13950	0
488	20240723	104200	3557370	13950	13950	13950	13950	0
489	20240723	104100	3557370	13950	13950	13950	13950	0
490	20240723	104000	3557370	13950	13950	13950	13950	0
491	20240723	103900	3557370	13950	13950	13950	13950	2
492	20240723	103800	3529470	13940	13940	13940	13940	0
493	20240723	103700	3529470	13940	13940	13940	13940	0
494	20240723	103600	3529470	13940	13940	13940	13940	0
495	20240723	103500	3529470	13940	13940	13940	13940	0
496	20240723	103400	3529470	13940	13940	13940	13940	0
497	20240723	103300	3529470	13940	13940	13940	13940	0
498	20240723	103200	3529470	13940	13940	13940	13940	0
499	20240723	103100	3529470	13940	13940	13940	13940	0
500	20240723	103000	3529470	13940	13940	13940	13940	0
501	20240723	102900	3529470	13940	13940	13940	13940	0
502	20240723	102800	3529470	13940	13940	13940	13940	0
503	20240723	102700	3529470	13940	13940	13940	13940	0
504	20240723	102600	3529470	13940	13940	13940	13940	0
505	20240723	102500	3529470	13940	13940	13940	13940	0
506	20240723	102400	3529470	13940	13940	13940	13940	0
507	20240723	102300	3529470	13940	13940	13940	13940	0
508	20240723	102200	3529470	13940	13940	13940	13940	0
509	20240723	102100	3529470	13940	13940	13940	13940	0
510	20240723	102000	3529470	13940	13940	13940	13940	0
511	20240723	101900	3529470	13940	13940	13940	13940	0
512	20240723	101800	3529470	13940	13940	13940	13940	1
513	20240723	101700	3515530	13960	13960	13960	13960	0
514	20240723	101600	3515530	13960	13960	13960	13960	0
515	20240723	101500	3515530	13960	13960	13960	13960	1
516	20240723	101400	3501570	13960	13960	13960	13960	0
517	20240723	101300	3501570	13960	13960	13960	13960	1
518	20240723	101200	3487610	13950	13950	13950	13950	0
519	20240723	101100	3487610	13950	13950	13950	13950	0
520	20240723	101000	3487610	13950	13950	13950	13950	9
521	20240723	100900	3362060	13970	13970	13970	13970	0
522	20240723	100800	3362060	13970	13970	13970	13970	0
523	20240723	100700	3362060	13970	13970	13970	13970	0
524	20240723	100600	3362060	13970	13970	13970	13970	0
525	20240723	100500	3362060	13970	13970	13970	13970	0
526	20240723	100400	3362060	13970	13970	13970	13970	1
527	20240723	100300	3348090	13990	13990	13990	13990	0
528	20240723	100200	3348090	13990	13990	13990	13990	0
529	20240723	100100	3348090	13990	13990	13990	13990	1
530	20240723	100000	3334100	13950	13950	13950	13950	0
531	20240723	095900	3334100	13950	13950	13950	13950	0
532	20240723	095800	3334100	13950	13950	13950	13950	0
533	20240723	095700	3334100	13950	13950	13950	13950	50
534	20240723	095600	2636600	13990	13990	13990	13990	0
535	20240723	095500	2636600	13990	13990	13990	13990	0
536	20240723	095400	2636600	13990	13990	13990	13990	6
537	20240723	095300	2552660	13950	13950	13950	13950	0
538	20240723	095200	2552660	13950	13950	13950	13950	0
539	20240723	095100	2552660	13950	13950	13950	13950	10
540	20240723	095000	2413160	13990	13990	13990	13990	0
541	20240723	094900	2413160	13990	13990	13990	13990	0
542	20240723	094800	2413160	13990	13990	13990	13990	0
543	20240723	094700	2413160	13990	13990	13990	13990	1
544	20240723	094600	2399170	13950	13950	13950	13950	0
545	20240723	094500	2399170	13950	13950	13950	13950	0
546	20240723	094400	2399170	13950	13950	13950	13950	1
547	20240723	094300	2385220	13950	13950	13950	13950	0
548	20240723	094200	2385220	13950	13950	13950	13950	0
549	20240723	094100	2385220	13950	13950	13950	13950	0
550	20240723	094000	2385220	13950	13950	13950	13950	30
551	20240723	093900	1966720	13990	13990	13990	13990	2
552	20240723	093800	1938740	13990	13990	13990	13990	0
553	20240723	093700	1938740	13990	13990	13990	13990	0
554	20240723	093600	1938740	13990	13990	13990	13990	0
555	20240723	093500	1938740	13990	13990	13990	13990	1
556	20240723	093400	1924750	13990	13990	13990	13990	0
557	20240723	093300	1924750	13990	13990	13990	13990	0
558	20240723	093200	1924750	13990	13990	13990	13990	1
559	20240723	093100	1910760	13990	13990	13990	13990	1
560	20240723	093000	1896770	13990	13980	13990	13980	3
561	20240723	092900	1854810	13990	13990	13990	13990	0
562	20240723	092800	1854810	13990	13990	13990	13990	0
563	20240723	092700	1854810	13990	13990	13990	13990	0
564	20240723	092600	1854810	13990	13990	13990	13990	12
565	20240723	092500	1686930	13990	13990	13990	13990	0
566	20240723	092400	1686930	13990	13990	13990	13990	0
567	20240723	092300	1686930	13990	13990	13990	13990	0
568	20240723	092200	1686930	13990	13990	13990	13990	0
569	20240723	092100	1686930	13990	13990	13990	13990	0
570	20240723	092000	1686930	13990	13990	13990	13990	0
571	20240723	091900	1686930	13990	13990	13990	13990	0
572	20240723	091800	1686930	13990	13990	13990	13990	1
573	20240723	091700	1672940	13950	13950	13950	13950	0
574	20240723	091600	1672940	13950	13950	13950	13950	0
575	20240723	091500	1672940	13950	13950	13950	13950	0
576	20240723	091400	1672940	13950	13940	13950	13940	100
577	20240723	091300	278310	13940	13940	13940	13940	1
578	20240723	091200	264370	13910	13910	13910	13910	1
579	20240723	091100	250460	13940	13940	13940	13940	2
580	20240723	091000	222580	13900	13900	13900	13900	0
581	20240723	090900	222580	13900	13900	13900	13900	2
582	20240723	090800	194780	13940	13920	13940	13920	4
583	20240723	090700	139080	13940	13940	13940	13940	0
584	20240723	090600	139080	13940	13940	13940	13940	0
585	20240723	090500	139080	13940	13940	13940	13940	0
586	20240723	090400	139080	13940	13940	13940	13940	0
587	20240723	090300	139080	13940	13940	13940	13940	0
588	20240723	090200	139080	13940	13940	13940	13940	1
589	20240723	090100	125140	13940	13940	13940	13940	1
590	20240723	090000	111200	13900	13900	13900	13900	8