KissMeData/066620/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194200	31157120	15950	15950	15950	15950	6
3	20240724	194100	31157120	15950	15950	15950	15950	0
4	20240724	194000	31157120	15950	15950	15950	15950	0
5	20240724	193900	31157120	15950	15950	15950	15950	0
6	20240724	193800	31157120	15950	15950	15950	15950	0
7	20240724	193700	31157120	15950	15950	15950	15950	0
8	20240724	193600	31157120	15950	15950	15950	15950	0
9	20240724	193500	31157120	15950	15950	15950	15950	0
10	20240724	193400	31157120	15950	15950	15950	15950	0
11	20240724	193300	31157120	15950	15950	15950	15950	0
12	20240724	193200	31157120	15950	15950	15950	15950	0
13	20240724	193100	31157120	15950	15950	15950	15950	0
14	20240724	193000	31157120	15950	15950	15950	15950	0
15	20240724	192900	31157120	15950	15950	15950	15950	0
16	20240724	192800	31157120	15950	15950	15950	15950	0
17	20240724	192700	31157120	15950	15950	15950	15950	0
18	20240724	192600	31157120	15950	15950	15950	15950	0
19	20240724	192500	31157120	15950	15950	15950	15950	0
20	20240724	192400	31157120	15950	15950	15950	15950	0
21	20240724	192300	31157120	15950	15950	15950	15950	0
22	20240724	192200	31157120	15950	15950	15950	15950	0
23	20240724	192100	31157120	15950	15950	15950	15950	0
24	20240724	192000	31157120	15950	15950	15950	15950	0
25	20240724	191900	31157120	15950	15950	15950	15950	0
26	20240724	191800	31157120	15950	15950	15950	15950	0
27	20240724	191700	31157120	15950	15950	15950	15950	0
28	20240724	191600	31157120	15950	15950	15950	15950	0
29	20240724	191500	31157120	15950	15950	15950	15950	0
30	20240724	191400	31157120	15950	15950	15950	15950	0
31	20240724	191300	31157120	15950	15950	15950	15950	0
32	20240724	191200	31157120	15950	15950	15950	15950	6
33	20240724	191100	31157120	15950	15950	15950	15950	0
34	20240724	191000	31157120	15950	15950	15950	15950	0
35	20240724	190900	31157120	15950	15950	15950	15950	0
36	20240724	190800	31157120	15950	15950	15950	15950	0
37	20240724	190700	31157120	15950	15950	15950	15950	0
38	20240724	190600	31157120	15950	15950	15950	15950	0
39	20240724	190500	31157120	15950	15950	15950	15950	0
40	20240724	190400	31157120	15950	15950	15950	15950	0
41	20240724	190300	31157120	15950	15950	15950	15950	0
42	20240724	190200	31157120	15950	15950	15950	15950	0
43	20240724	190100	31157120	15950	15950	15950	15950	0
44	20240724	190000	31157120	15950	15950	15950	15950	0
45	20240724	185900	31157120	15950	15950	15950	15950	0
46	20240724	185800	31157120	15950	15950	15950	15950	0
47	20240724	185700	31157120	15950	15950	15950	15950	0
48	20240724	185600	31157120	15950	15950	15950	15950	0
49	20240724	185500	31157120	15950	15950	15950	15950	0
50	20240724	185400	31157120	15950	15950	15950	15950	0
51	20240724	185300	31157120	15950	15950	15950	15950	0
52	20240724	185200	31157120	15950	15950	15950	15950	0
53	20240724	185100	31157120	15950	15950	15950	15950	0
54	20240724	185000	31157120	15950	15950	15950	15950	0
55	20240724	184900	31157120	15950	15950	15950	15950	0
56	20240724	184800	31157120	15950	15950	15950	15950	0
57	20240724	184700	31157120	15950	15950	15950	15950	0
58	20240724	184600	31157120	15950	15950	15950	15950	0
59	20240724	184500	31157120	15950	15950	15950	15950	0
60	20240724	184400	31157120	15950	15950	15950	15950	0
61	20240724	184300	31157120	15950	15950	15950	15950	0
62	20240724	184200	31157120	15950	15950	15950	15950	6
63	20240724	184100	31157120	15950	15950	15950	15950	0
64	20240724	184000	31157120	15950	15950	15950	15950	0
65	20240724	183900	31157120	15950	15950	15950	15950	0
66	20240724	183800	31157120	15950	15950	15950	15950	0
67	20240724	183700	31157120	15950	15950	15950	15950	0
68	20240724	183600	31157120	15950	15950	15950	15950	0
69	20240724	183500	31157120	15950	15950	15950	15950	0
70	20240724	183400	31157120	15950	15950	15950	15950	0
71	20240724	183300	31157120	15950	15950	15950	15950	0
72	20240724	183200	31157120	15950	15950	15950	15950	0
73	20240724	183100	31157120	15950	15950	15950	15950	0
74	20240724	183000	31157120	15950	15950	15950	15950	0
75	20240724	182900	31157120	15950	15950	15950	15950	0
76	20240724	182800	31157120	15950	15950	15950	15950	0
77	20240724	182700	31157120	15950	15950	15950	15950	0
78	20240724	182600	31157120	15950	15950	15950	15950	0
79	20240724	182500	31157120	15950	15950	15950	15950	0
80	20240724	182400	31157120	15950	15950	15950	15950	0
81	20240724	182300	31157120	15950	15950	15950	15950	0
82	20240724	182200	31157120	15950	15950	15950	15950	0
83	20240724	182100	31157120	15950	15950	15950	15950	0
84	20240724	182000	31157120	15950	15950	15950	15950	0
85	20240724	181900	31157120	15950	15950	15950	15950	0
86	20240724	181800	31157120	15950	15950	15950	15950	0
87	20240724	181700	31157120	15950	15950	15950	15950	0
88	20240724	181600	31157120	15950	15950	15950	15950	0
89	20240724	181500	31157120	15950	15950	15950	15950	0
90	20240724	181400	31157120	15950	15950	15950	15950	0
91	20240724	181300	31157120	15950	15950	15950	15950	0
92	20240724	181200	31157120	15950	15950	15950	15950	6
93	20240724	181100	31157120	15950	15950	15950	15950	0
94	20240724	181000	31157120	15950	15950	15950	15950	0
95	20240724	180900	31157120	15950	15950	15950	15950	0
96	20240724	180800	31157120	15950	15950	15950	15950	0
97	20240724	180700	31157120	15950	15950	15950	15950	0
98	20240724	180600	31157120	15950	15950	15950	15950	0
99	20240724	180500	31157120	15950	15950	15950	15950	0
100	20240724	180400	31157120	15950	15950	15950	15950	0
101	20240724	180300	31157120	15950	15950	15950	15950	0
102	20240724	180200	31157120	15950	15950	15950	15950	0
103	20240724	180100	31157120	15950	15950	15950	15950	0
104	20240724	180000	31157120	15950	15950	15950	15950	0
105	20240724	175900	31157120	15950	15950	15950	15950	0
106	20240724	175800	31157120	15950	15950	15950	15950	0
107	20240724	175700	31157120	15950	15950	15950	15950	0
108	20240724	175600	31157120	15950	15950	15950	15950	0
109	20240724	175500	31157120	15950	15950	15950	15950	0
110	20240724	175400	31157120	15950	15950	15950	15950	0
111	20240724	175300	31157120	15950	15950	15950	15950	0
112	20240724	175200	31157120	15950	15950	15950	15950	0
113	20240724	175100	31157120	15950	15950	15950	15950	0
114	20240724	175000	31157120	15950	15950	15950	15950	0
115	20240724	174900	31157120	15950	15950	15950	15950	0
116	20240724	174800	31157120	15950	15950	15950	15950	0
117	20240724	174700	31157120	15950	15950	15950	15950	0
118	20240724	174600	31157120	15950	15950	15950	15950	0
119	20240724	174500	31157120	15950	15950	15950	15950	0
120	20240724	174400	31157120	15950	15950	15950	15950	0
121	20240724	174300	31157120	15950	15950	15950	15950	0
122	20240724	174200	31157120	15950	15950	15950	15950	6
123	20240724	174100	31157120	15950	15950	15950	15950	0
124	20240724	174000	31157120	15950	15950	15950	15950	0
125	20240724	173900	31157120	15950	15950	15950	15950	0
126	20240724	173800	31157120	15950	15950	15950	15950	0
127	20240724	173700	31157120	15950	15950	15950	15950	0
128	20240724	173600	31157120	15950	15950	15950	15950	0
129	20240724	173500	31157120	15950	15950	15950	15950	0
130	20240724	173400	31157120	15950	15950	15950	15950	0
131	20240724	173300	31157120	15950	15950	15950	15950	0
132	20240724	173200	31157120	15950	15950	15950	15950	0
133	20240724	173100	31157120	15950	15950	15950	15950	0
134	20240724	173000	31157120	15950	15950	15950	15950	0
135	20240724	172900	31157120	15950	15950	15950	15950	0
136	20240724	172800	31157120	15950	15950	15950	15950	0
137	20240724	172700	31157120	15950	15950	15950	15950	0
138	20240724	172600	31157120	15950	15950	15950	15950	0
139	20240724	172500	31157120	15950	15950	15950	15950	0
140	20240724	172400	31157120	15950	15950	15950	15950	0
141	20240724	172300	31157120	15950	15950	15950	15950	0
142	20240724	172200	31157120	15950	15950	15950	15950	0
143	20240724	172100	31157120	15950	15950	15950	15950	0
144	20240724	172000	31157120	15950	15950	15950	15950	0
145	20240724	171900	31157120	15950	15950	15950	15950	0
146	20240724	171800	31157120	15950	15950	15950	15950	0
147	20240724	171700	31157120	15950	15950	15950	15950	0
148	20240724	171600	31157120	15950	15950	15950	15950	0
149	20240724	171500	31157120	15950	15950	15950	15950	0
150	20240724	171400	31157120	15950	15950	15950	15950	0
151	20240724	171300	31157120	15950	15950	15950	15950	0
152	20240724	171200	31157120	15950	15950	15950	15950	6
153	20240724	171100	31157120	15950	15950	15950	15950	0
154	20240724	171000	31157120	15950	15950	15950	15950	0
155	20240724	170900	31157120	15950	15950	15950	15950	0
156	20240724	170800	31157120	15950	15950	15950	15950	0
157	20240724	170700	31157120	15950	15950	15950	15950	0
158	20240724	170600	31157120	15950	15950	15950	15950	0
159	20240724	170500	31157120	15950	15950	15950	15950	0
160	20240724	170400	31157120	15950	15950	15950	15950	0
161	20240724	170300	31157120	15950	15950	15950	15950	0
162	20240724	170200	31157120	15950	15950	15950	15950	0
163	20240724	170100	31157120	15950	15950	15950	15950	0
164	20240724	170000	31157120	15950	15950	15950	15950	0
165	20240724	165900	31157120	15950	15950	15950	15950	0
166	20240724	165800	31157120	15950	15950	15950	15950	0
167	20240724	165700	31157120	15950	15950	15950	15950	0
168	20240724	165600	31157120	15950	15950	15950	15950	0
169	20240724	165500	31157120	15950	15950	15950	15950	0
170	20240724	165400	31157120	15950	15950	15950	15950	0
171	20240724	165300	31157120	15950	15950	15950	15950	0
172	20240724	165200	31157120	15950	15950	15950	15950	0
173	20240724	165100	31157120	15950	15950	15950	15950	0
174	20240724	165000	31157120	15950	15950	15950	15950	0
175	20240724	164900	31157120	15950	15950	15950	15950	0
176	20240724	164800	31157120	15950	15950	15950	15950	0
177	20240724	164700	31157120	15950	15950	15950	15950	0
178	20240724	164600	31157120	15950	15950	15950	15950	0
179	20240724	164500	31157120	15950	15950	15950	15950	0
180	20240724	164400	31157120	15950	15950	15950	15950	0
181	20240724	164300	31157120	15950	15950	15950	15950	0
182	20240724	164200	31157120	15950	15950	15950	15950	6
183	20240724	164100	31157120	15950	15950	15950	15950	0
184	20240724	164000	31157120	15950	15950	15950	15950	0
185	20240724	163900	31157120	15950	15950	15950	15950	0
186	20240724	163800	31157120	15950	15950	15950	15950	0
187	20240724	163700	31157120	15950	15950	15950	15950	0
188	20240724	163600	31157120	15950	15950	15950	15950	0
189	20240724	163500	31157120	15950	15950	15950	15950	0
190	20240724	163400	31157120	15950	15950	15950	15950	0
191	20240724	163300	31157120	15950	15950	15950	15950	0
192	20240724	163200	31157120	15950	15950	15950	15950	0
193	20240724	163100	31157120	15950	15950	15950	15950	0
194	20240724	163000	31157120	15950	15950	15950	15950	0
195	20240724	162900	31157120	15950	15950	15950	15950	0
196	20240724	162800	31157120	15950	15950	15950	15950	0
197	20240724	162700	31157120	15950	15950	15950	15950	0
198	20240724	162600	31157120	15950	15950	15950	15950	0
199	20240724	162500	31157120	15950	15950	15950	15950	0
200	20240724	162400	31157120	15950	15950	15950	15950	0
201	20240724	162300	31157120	15950	15950	15950	15950	0
202	20240724	162200	31157120	15950	15950	15950	15950	0
203	20240724	162100	31157120	15950	15950	15950	15950	0
204	20240724	162000	31157120	15950	15950	15950	15950	0
205	20240724	161900	31157120	15950	15950	15950	15950	0
206	20240724	161800	31157120	15950	15950	15950	15950	0
207	20240724	161700	31157120	15950	15950	15950	15950	0
208	20240724	161600	31157120	15950	15950	15950	15950	0
209	20240724	161500	31157120	15950	15950	15950	15950	0
210	20240724	161400	31157120	15950	15950	15950	15950	0
211	20240724	161300	31157120	15950	15950	15950	15950	0
212	20240724	161200	31157120	15950	15950	15950	15950	6
213	20240724	161100	31157120	15950	15950	15950	15950	0
214	20240724	161000	31157120	15950	15950	15950	15950	0
215	20240724	160900	31157120	15950	15950	15950	15950	0
216	20240724	160800	31157120	15950	15950	15950	15950	0
217	20240724	160700	31157120	15950	15950	15950	15950	0
218	20240724	160600	31157120	15950	15950	15950	15950	0
219	20240724	160500	31157120	15950	15950	15950	15950	0
220	20240724	160400	31157120	15950	15950	15950	15950	0
221	20240724	160300	31157120	15950	15950	15950	15950	0
222	20240724	160200	31157120	15950	15950	15950	15950	0
223	20240724	160100	31157120	15950	15950	15950	15950	0
224	20240724	160000	31157120	15950	15950	15950	15950	0
225	20240724	155900	31157120	15950	15950	15950	15950	0
226	20240724	155800	31157120	15950	15950	15950	15950	0
227	20240724	155700	31157120	15950	15950	15950	15950	0
228	20240724	155600	31157120	15950	15950	15950	15950	0
229	20240724	155500	31157120	15950	15950	15950	15950	0
230	20240724	155400	31157120	15950	15950	15950	15950	0
231	20240724	155300	31157120	15950	15950	15950	15950	0
232	20240724	155200	31157120	15950	15950	15950	15950	0
233	20240724	155100	31157120	15950	15950	15950	15950	0
234	20240724	155000	31157120	15950	15950	15950	15950	0
235	20240724	154900	31157120	15950	15950	15950	15950	0
236	20240724	154800	31157120	15950	15950	15950	15950	0
237	20240724	154700	31157120	15950	15950	15950	15950	0
238	20240724	154600	31157120	15950	15950	15950	15950	0
239	20240724	154500	31157120	15950	15950	15950	15950	0
240	20240724	154400	31157120	15950	15950	15950	15950	0
241	20240724	154300	31157120	15950	15950	15950	15950	0
242	20240724	154200	31157120	15950	15950	15950	15950	6
243	20240724	154100	31157120	15950	15950	15950	15950	0
244	20240724	154000	31157120	15950	15950	15950	15950	0
245	20240724	153900	31157120	15950	15950	15950	15950	0
246	20240724	153800	31157120	15950	15950	15950	15950	0
247	20240724	153700	31157120	15950	15950	15950	15950	0
248	20240724	153600	31157120	15950	15950	15950	15950	0
249	20240724	153500	31157120	15950	15950	15950	15950	0
250	20240724	153400	31157120	15950	15950	15950	15950	0
251	20240724	153300	31157120	15950	15950	15950	15950	0
252	20240724	153200	31157120	15950	15950	15950	15950	0
253	20240724	153100	31157120	15950	15950	15950	15950	0
254	20240724	153000	31157120	15950	15950	15950	15950	6
255	20240724	152900	31061420	15990	15990	15990	15990	0
256	20240724	152800	31061420	15990	15990	15990	15990	0
257	20240724	152700	31061420	15990	15990	15990	15990	0
258	20240724	152600	31061420	15990	15990	15990	15990	0
259	20240724	152500	31061420	15990	15990	15990	15990	0
260	20240724	152400	31061420	15990	15990	15990	15990	0
261	20240724	152300	31061420	15990	15990	15990	15990	0
262	20240724	152200	31061420	15990	15990	15990	15990	0
263	20240724	152100	31061420	15990	15990	15990	15990	0
264	20240724	152000	31061420	15990	15990	15990	15990	0
265	20240724	151900	31061420	15990	15990	15990	15990	0
266	20240724	151800	31061420	15990	15990	15990	15990	0
267	20240724	151700	31061420	15990	15990	15990	15990	25
268	20240724	151600	30661670	15990	15990	15990	15990	0
269	20240724	151500	30661670	15990	15990	15990	15990	0
270	20240724	151400	30661670	15990	15990	15990	15990	0
271	20240724	151300	30661670	15990	15990	15990	15990	0
272	20240724	151200	30661670	15990	15990	15990	15990	0
273	20240724	151100	30661670	15990	15990	15990	15990	0
274	20240724	151000	30661670	15990	15990	15990	15990	0
275	20240724	150900	30661670	15990	15990	15990	15990	0
276	20240724	150800	30661670	15990	15990	15990	15990	0
277	20240724	150700	30661670	15990	15990	15990	15990	0
278	20240724	150600	30661670	15990	15990	15990	15990	0
279	20240724	150500	30661670	15990	15990	15990	15990	25
280	20240724	150400	30261920	15960	15960	15960	15960	0
281	20240724	150300	30261920	15960	15960	15960	15960	0
282	20240724	150200	30261920	15960	15960	15960	15960	0
283	20240724	150100	30261920	15960	15960	15960	15960	0
284	20240724	150000	30261920	15960	15960	15960	15960	0
285	20240724	145900	30261920	15960	15960	15960	15960	0
286	20240724	145800	30261920	15960	15960	15960	15960	0
287	20240724	145700	30261920	15960	15960	15960	15960	0
288	20240724	145600	30261920	15960	15960	15960	15960	0
289	20240724	145500	30261920	15960	15960	15960	15960	0
290	20240724	145400	30261920	15960	15960	15960	15960	0
291	20240724	145300	30261920	15960	15960	15960	15960	0
292	20240724	145200	30261920	15960	15960	15960	15960	4
293	20240724	145100	30198080	15990	15990	15990	15990	0
294	20240724	145000	30198080	15990	15990	15990	15990	0
295	20240724	144900	30198080	15990	15990	15990	15990	0
296	20240724	144800	30198080	15990	15990	15990	15990	0
297	20240724	144700	30198080	15990	15990	15990	15990	0
298	20240724	144600	30198080	15990	15990	15990	15990	0
299	20240724	144500	30198080	15990	15990	15990	15990	0
300	20240724	144400	30198080	15990	15990	15990	15990	0
301	20240724	144300	30198080	15990	15990	15990	15990	0
302	20240724	144200	30198080	15990	15990	15990	15990	0
303	20240724	144100	30198080	15990	15990	15990	15990	0
304	20240724	144000	30198080	15990	15990	15990	15990	0
305	20240724	143900	30198080	15990	15990	15990	15990	0
306	20240724	143800	30198080	15990	15990	15990	15990	0
307	20240724	143700	30198080	15990	15990	15990	15990	0
308	20240724	143600	30198080	15990	15990	15990	15990	0
309	20240724	143500	30198080	15990	15990	15990	15990	0
310	20240724	143400	30198080	15990	15990	15990	15990	5
311	20240724	143300	30118130	15990	15990	15990	15990	0
312	20240724	143200	30118130	15990	15990	15990	15990	0
313	20240724	143100	30118130	15990	15990	15990	15990	0
314	20240724	143000	30118130	15990	15990	15990	15990	1
315	20240724	142900	30102140	15990	15970	15990	15970	25
316	20240724	142800	29702590	15950	15950	15950	15950	0
317	20240724	142700	29702590	15950	15950	15950	15950	0
318	20240724	142600	29702590	15950	15950	15950	15950	0
319	20240724	142500	29702590	15950	15950	15950	15950	0
320	20240724	142400	29702590	15950	15950	15950	15950	0
321	20240724	142300	29702590	15950	15950	15950	15950	0
322	20240724	142200	29702590	15950	15950	15950	15950	0
323	20240724	142100	29702590	15950	15950	15950	15950	0
324	20240724	142000	29702590	15950	15950	15950	15950	0
325	20240724	141900	29702590	15950	15950	15950	15950	0
326	20240724	141800	29702590	15950	15950	15950	15950	0
327	20240724	141700	29702590	15950	15950	15950	15950	0
328	20240724	141600	29702590	15950	15950	15950	15950	0
329	20240724	141500	29702590	15950	15950	15950	15950	0
330	20240724	141400	29702590	15950	15950	15950	15950	0
331	20240724	141300	29702590	15950	15950	15950	15950	0
332	20240724	141200	29702590	15950	15950	15950	15950	70
333	20240724	141100	28586090	15950	15950	15950	15950	0
334	20240724	141000	28586090	15950	15950	15950	15950	0
335	20240724	140900	28586090	15950	15950	15950	15950	0
336	20240724	140800	28586090	15950	15950	15950	15950	0
337	20240724	140700	28586090	15950	15950	15950	15950	0
338	20240724	140600	28586090	15950	15950	15950	15950	0
339	20240724	140500	28586090	15950	15950	15950	15950	0
340	20240724	140400	28586090	15950	15950	15950	15950	0
341	20240724	140300	28586090	15950	15950	15950	15950	0
342	20240724	140200	28586090	15950	15950	15950	15950	39
343	20240724	140100	27964040	15930	15930	15930	15930	0
344	20240724	140000	27964040	15930	15930	15930	15930	0
345	20240724	135900	27964040	15930	15930	15930	15930	0
346	20240724	135800	27964040	15930	15930	15930	15930	0
347	20240724	135700	27964040	15930	15930	15930	15930	0
348	20240724	135600	27964040	15930	15930	15930	15930	0
349	20240724	135500	27964040	15930	15930	15930	15930	0
350	20240724	135400	27964040	15930	15930	15930	15930	0
351	20240724	135300	27964040	15930	15930	15930	15930	0
352	20240724	135200	27964040	15930	15930	15930	15930	0
353	20240724	135100	27964040	15930	15930	15930	15930	20
354	20240724	135000	27645440	15930	15930	15930	15930	0
355	20240724	134900	27645440	15930	15930	15930	15930	0
356	20240724	134800	27645440	15930	15930	15930	15930	1
357	20240724	134700	27629510	15930	15930	15930	15930	0
358	20240724	134600	27629510	15930	15930	15930	15930	0
359	20240724	134500	27629510	15930	15930	15930	15930	0
360	20240724	134400	27629510	15930	15930	15930	15930	0
361	20240724	134300	27629510	15930	15930	15930	15930	0
362	20240724	134200	27629510	15930	15930	15930	15930	0
363	20240724	134100	27629510	15930	15930	15930	15930	0
364	20240724	134000	27629510	15930	15930	15930	15930	0
365	20240724	133900	27629510	15930	15930	15930	15930	0
366	20240724	133800	27629510	15930	15930	15930	15930	200
367	20240724	133700	24443510	15950	15950	15950	15950	0
368	20240724	133600	24443510	15950	15950	15950	15950	0
369	20240724	133500	24443510	15950	15950	15950	15950	0
370	20240724	133400	24443510	15950	15950	15950	15950	0
371	20240724	133300	24443510	15950	15950	15950	15950	0
372	20240724	133200	24443510	15950	15950	15950	15950	0
373	20240724	133100	24443510	15950	15950	15950	15950	0
374	20240724	133000	24443510	15950	15950	15950	15950	0
375	20240724	132900	24443510	15950	15950	15950	15950	0
376	20240724	132800	24443510	15950	15950	15950	15950	0
377	20240724	132700	24443510	15950	15950	15950	15950	0
378	20240724	132600	24443510	15950	15950	15950	15950	0
379	20240724	132500	24443510	15950	15950	15950	15950	0
380	20240724	132400	24443510	15950	15950	15950	15950	0
381	20240724	132300	24443510	15950	15950	15950	15950	0
382	20240724	132200	24443510	15950	15950	15950	15950	0
383	20240724	132100	24443510	15950	15950	15950	15950	0
384	20240724	132000	24443510	15950	15950	15950	15950	0
385	20240724	131900	24443510	15950	15950	15950	15950	0
386	20240724	131800	24443510	15950	15950	15950	15950	0
387	20240724	131700	24443510	15950	15950	15950	15950	0
388	20240724	131600	24443510	15950	15950	15950	15950	0
389	20240724	131500	24443510	15950	15950	15950	15950	0
390	20240724	131400	24443510	15950	15950	15950	15950	0
391	20240724	131300	24443510	15950	15950	15950	15950	0
392	20240724	131200	24443510	15950	15950	15950	15950	0
393	20240724	131100	24443510	15950	15950	15950	15950	0
394	20240724	131000	24443510	15950	15950	15950	15950	5
395	20240724	130900	24363760	15950	15950	15950	15950	1
396	20240724	130800	24347810	15930	15930	15930	15930	0
397	20240724	130700	24347810	15930	15930	15930	15930	0
398	20240724	130600	24347810	15930	15930	15930	15930	0
399	20240724	130500	24347810	15930	15930	15930	15930	0
400	20240724	130400	24347810	15930	15930	15930	15930	0
401	20240724	130300	24347810	15930	15930	15930	15930	0
402	20240724	130200	24347810	15930	15930	15930	15930	0
403	20240724	130100	24347810	15930	15930	15930	15930	0
404	20240724	130000	24347810	15930	15930	15930	15930	0
405	20240724	125900	24347810	15930	15930	15930	15930	0
406	20240724	125800	24347810	15930	15930	15930	15930	0
407	20240724	125700	24347810	15930	15930	15930	15930	0
408	20240724	125600	24347810	15930	15930	15930	15930	0
409	20240724	125500	24347810	15930	15930	15930	15930	0
410	20240724	125400	24347810	15930	15930	15930	15930	0
411	20240724	125300	24347810	15930	15930	15930	15930	0
412	20240724	125200	24347810	15930	15930	15930	15930	0
413	20240724	125100	24347810	15930	15930	15930	15930	0
414	20240724	125000	24347810	15930	15930	15930	15930	0
415	20240724	124900	24347810	15930	15930	15930	15930	0
416	20240724	124800	24347810	15930	15930	15930	15930	0
417	20240724	124700	24347810	15930	15930	15930	15930	0
418	20240724	124600	24347810	15930	15930	15930	15930	0
419	20240724	124500	24347810	15930	15930	15930	15930	0
420	20240724	124400	24347810	15930	15930	15930	15930	0
421	20240724	124300	24347810	15930	15930	15930	15930	0
422	20240724	124200	24347810	15930	15930	15930	15930	0
423	20240724	124100	24347810	15930	15930	15930	15930	0
424	20240724	124000	24347810	15930	15930	15930	15930	0
425	20240724	123900	24347810	15930	15930	15930	15930	0
426	20240724	123800	24347810	15930	15930	15930	15930	0
427	20240724	123700	24347810	15930	15930	15930	15930	0
428	20240724	123600	24347810	15930	15930	15930	15930	0
429	20240724	123500	24347810	15930	15930	15930	15930	0
430	20240724	123400	24347810	15930	15930	15930	15930	0
431	20240724	123300	24347810	15930	15930	15930	15930	0
432	20240724	123200	24347810	15930	15930	15930	15930	0
433	20240724	123100	24347810	15930	15930	15930	15930	0
434	20240724	123000	24347810	15930	15930	15930	15930	0
435	20240724	122900	24347810	15930	15930	15930	15930	0
436	20240724	122800	24347810	15930	15930	15930	15930	0
437	20240724	122700	24347810	15930	15930	15930	15930	0
438	20240724	122600	24347810	15930	15930	15930	15930	0
439	20240724	122500	24347810	15930	15930	15930	15930	0
440	20240724	122400	24347810	15930	15930	15930	15930	0
441	20240724	122300	24347810	15930	15930	15930	15930	0
442	20240724	122200	24347810	15930	15930	15930	15930	0
443	20240724	122100	24347810	15930	15930	15930	15930	0
444	20240724	122000	24347810	15930	15930	15930	15930	0
445	20240724	121900	24347810	15930	15930	15930	15930	0
446	20240724	121800	24347810	15930	15930	15930	15930	0
447	20240724	121700	24347810	15930	15930	15930	15930	0
448	20240724	121600	24347810	15930	15930	15930	15930	0
449	20240724	121500	24347810	15930	15930	15930	15930	0
450	20240724	121400	24347810	15930	15930	15930	15930	0
451	20240724	121300	24347810	15930	15930	15930	15930	0
452	20240724	121200	24347810	15930	15930	15930	15930	0
453	20240724	121100	24347810	15930	15930	15930	15930	0
454	20240724	121000	24347810	15930	15930	15930	15930	0
455	20240724	120900	24347810	15930	15930	15930	15930	0
456	20240724	120800	24347810	15930	15930	15930	15930	0
457	20240724	120700	24347810	15930	15930	15930	15930	0
458	20240724	120600	24347810	15930	15930	15930	15930	0
459	20240724	120500	24347810	15930	15930	15930	15930	0
460	20240724	120400	24347810	15930	15930	15930	15930	0
461	20240724	120300	24347810	15930	15930	15930	15930	0
462	20240724	120200	24347810	15930	15930	15930	15930	0
463	20240724	120100	24347810	15930	15930	15930	15930	0
464	20240724	120000	24347810	15930	15930	15930	15930	0
465	20240724	115900	24347810	15930	15930	15930	15930	0
466	20240724	115800	24347810	15930	15930	15930	15930	0
467	20240724	115700	24347810	15930	15930	15930	15930	0
468	20240724	115600	24347810	15930	15940	15940	15930	300
469	20240724	115500	19568710	15950	15950	15950	15950	0
470	20240724	115400	19568710	15950	15950	15950	15950	0
471	20240724	115300	19568710	15950	15950	15950	15950	0
472	20240724	115200	19568710	15950	15950	15950	15950	0
473	20240724	115100	19568710	15950	15950	15950	15950	0
474	20240724	115000	19568710	15950	15950	15950	15950	0
475	20240724	114900	19568710	15950	15950	15950	15950	0
476	20240724	114800	19568710	15950	15950	15950	15950	0
477	20240724	114700	19568710	15950	15950	15950	15950	0
478	20240724	114600	19568710	15950	15950	15950	15950	0
479	20240724	114500	19568710	15950	15950	15950	15950	0
480	20240724	114400	19568710	15950	15950	15950	15950	0
481	20240724	114300	19568710	15950	15950	15950	15950	0
482	20240724	114200	19568710	15950	15950	15950	15950	0
483	20240724	114100	19568710	15950	15950	15950	15950	0
484	20240724	114000	19568710	15950	15950	15950	15950	0
485	20240724	113900	19568710	15950	15950	15950	15950	0
486	20240724	113800	19568710	15950	15950	15950	15950	0
487	20240724	113700	19568710	15950	15950	15950	15950	0
488	20240724	113600	19568710	15950	15950	15950	15950	0
489	20240724	113500	19568710	15950	15950	15950	15950	0
490	20240724	113400	19568710	15950	15950	15950	15950	10
491	20240724	113300	19409210	15930	15930	15930	15930	20
492	20240724	113200	19090610	15950	15950	15950	15950	85
493	20240724	113100	17734860	15950	15950	15950	15950	0
494	20240724	113000	17734860	15950	15950	15950	15950	0
495	20240724	112900	17734860	15950	15950	15950	15950	0
496	20240724	112800	17734860	15950	15950	15950	15950	0
497	20240724	112700	17734860	15950	15950	15950	15950	0
498	20240724	112600	17734860	15950	15950	15950	15950	0
499	20240724	112500	17734860	15950	15950	15950	15950	0
500	20240724	112400	17734860	15950	15950	15950	15950	0
501	20240724	112300	17734860	15950	15950	15950	15950	0
502	20240724	112200	17734860	15950	15950	15950	15950	0
503	20240724	112100	17734860	15950	15950	15950	15950	0
504	20240724	112000	17734860	15950	15950	15950	15950	0
505	20240724	111900	17734860	15950	15950	15950	15950	0
506	20240724	111800	17734860	15950	15950	15950	15950	0
507	20240724	111700	17734860	15950	15950	15950	15950	0
508	20240724	111600	17734860	15950	15950	15950	15950	0
509	20240724	111500	17734860	15950	15950	15950	15950	84
510	20240724	111400	16395060	16000	16000	16000	16000	0
511	20240724	111300	16395060	16000	16000	16000	16000	0
512	20240724	111200	16395060	16000	16000	16000	16000	0
513	20240724	111100	16395060	16000	16000	16000	16000	0
514	20240724	111000	16395060	16000	16000	16000	16000	0
515	20240724	110900	16395060	16000	16000	16000	16000	0
516	20240724	110800	16395060	16000	16000	16000	16000	0
517	20240724	110700	16395060	16000	16000	16000	16000	0
518	20240724	110600	16395060	16000	16000	16000	16000	0
519	20240724	110500	16395060	16000	16000	16000	16000	0
520	20240724	110400	16395060	16000	16000	16000	16000	0
521	20240724	110300	16395060	16000	15970	16000	15970	28
522	20240724	110200	15947510	15950	15950	15950	15950	0
523	20240724	110100	15947510	15950	15950	15950	15950	0
524	20240724	110000	15947510	15950	15950	15950	15950	0
525	20240724	105900	15947510	15950	15950	15950	15950	0
526	20240724	105800	15947510	15950	15950	15950	15950	0
527	20240724	105700	15947510	15950	15950	15950	15950	0
528	20240724	105600	15947510	15950	15950	15950	15950	0
529	20240724	105500	15947510	15950	15950	15950	15950	1
530	20240724	105400	15931560	16000	16000	16000	16000	0
531	20240724	105300	15931560	16000	16000	16000	16000	0
532	20240724	105200	15931560	16000	16000	16000	16000	5
533	20240724	105100	15851560	16000	16000	16000	16000	0
534	20240724	105000	15851560	16000	16000	16000	16000	0
535	20240724	104900	15851560	16000	16000	16000	16000	0
536	20240724	104800	15851560	16000	16000	16000	16000	0
537	20240724	104700	15851560	16000	16000	16000	16000	0
538	20240724	104600	15851560	16000	16000	16000	16000	0
539	20240724	104500	15851560	16000	16000	16000	16000	136
540	20240724	104400	13675560	16000	16000	16000	16000	0
541	20240724	104300	13675560	16000	16000	16000	16000	0
542	20240724	104200	13675560	16000	16000	16000	16000	0
543	20240724	104100	13675560	16000	16000	16000	16000	0
544	20240724	104000	13675560	16000	16000	16000	16000	0
545	20240724	103900	13675560	16000	16000	16000	16000	0
546	20240724	103800	13675560	16000	16000	16000	16000	0
547	20240724	103700	13675560	16000	16000	16000	16000	0
548	20240724	103600	13675560	16000	16000	16000	16000	0
549	20240724	103500	13675560	16000	16000	16000	16000	0
550	20240724	103400	13675560	16000	16000	16000	16000	0
551	20240724	103300	13675560	16000	16000	16000	16000	0
552	20240724	103200	13675560	16000	16000	16000	16000	0
553	20240724	103100	13675560	16000	16000	16000	16000	0
554	20240724	103000	13675560	16000	16000	16000	16000	0
555	20240724	102900	13675560	16000	16000	16000	16000	0
556	20240724	102800	13675560	16000	16000	16000	16000	0
557	20240724	102700	13675560	16000	16000	16000	16000	0
558	20240724	102600	13675560	16000	16000	16000	16000	0
559	20240724	102500	13675560	16000	16000	16000	16000	20
560	20240724	102400	13355560	16000	16000	16000	16000	0
561	20240724	102300	13355560	16000	16000	16000	16000	0
562	20240724	102200	13355560	16000	16000	16000	16000	1
563	20240724	102100	13339560	16000	16000	16000	16000	6
564	20240724	102000	13243560	16000	16000	16000	16000	0
565	20240724	101900	13243560	16000	16000	16000	16000	0
566	20240724	101800	13243560	16000	16000	16000	16000	0
567	20240724	101700	13243560	16000	16000	16000	16000	0
568	20240724	101600	13243560	16000	16000	16000	16000	2
569	20240724	101500	13211560	16000	16000	16000	16000	0
570	20240724	101400	13211560	16000	16000	16000	16000	0
571	20240724	101300	13211560	16000	16000	16000	16000	0
572	20240724	101200	13211560	16000	16000	16000	16000	0
573	20240724	101100	13211560	16000	16000	16000	16000	0
574	20240724	101000	13211560	16000	16000	16000	16000	0
575	20240724	100900	13211560	16000	16000	16000	16000	0
576	20240724	100800	13211560	16000	16000	16000	16000	0
577	20240724	100700	13211560	16000	16000	16000	16000	0
578	20240724	100600	13211560	16000	16000	16000	16000	0
579	20240724	100500	13211560	16000	16000	16000	16000	0
580	20240724	100400	13211560	16000	16000	16000	16000	0
581	20240724	100300	13211560	16000	16000	16000	16000	0
582	20240724	100200	13211560	16000	16000	16000	16000	7
583	20240724	100100	13099560	16000	16000	16000	16000	0
584	20240724	100000	13099560	16000	16000	16000	16000	0
585	20240724	095900	13099560	16000	16000	16000	16000	0
586	20240724	095800	13099560	16000	16000	16000	16000	0
587	20240724	095700	13099560	16000	16000	16000	16000	1
588	20240724	095600	13083560	16010	16010	16010	16010	0
589	20240724	095500	13083560	16010	16010	16010	16010	0
590	20240724	095400	13083560	16010	16010	16010	16010	0
591	20240724	095300	13083560	16010	16010	16010	16010	0
592	20240724	095200	13083560	16010	16010	16010	16010	0
593	20240724	095100	13083560	16010	16010	16010	16010	0
594	20240724	095000	13083560	16010	16010	16010	16010	0
595	20240724	094900	13083560	16010	16010	16010	16010	0
596	20240724	094800	13083560	16010	16010	16010	16010	0
597	20240724	094700	13083560	16010	16010	16010	16010	0
598	20240724	094600	13083560	16010	16010	16010	16010	0
599	20240724	094500	13083560	16010	16010	16010	16010	0
600	20240724	094400	13083560	16010	16010	16010	16010	0
601	20240724	094300	13083560	16010	16010	16010	16010	0
602	20240724	094200	13083560	16010	16010	16010	16010	3
603	20240724	094100	13035530	16010	16010	16010	16010	0
604	20240724	094000	13035530	16010	16000	16010	15900	196
605	20240724	093900	9908010	16010	16010	16010	16010	1
606	20240724	093800	9892000	15940	15940	15940	15940	0
607	20240724	093700	9892000	15940	15940	15940	15940	0
608	20240724	093600	9892000	15940	15940	15940	15940	0
609	20240724	093500	9892000	15940	15940	15940	15940	0
610	20240724	093400	9892000	15940	15940	15940	15940	0
611	20240724	093300	9892000	15940	15940	15940	15940	0
612	20240724	093200	9892000	15940	15940	15940	15940	0
613	20240724	093100	9892000	15940	15940	15940	15940	0
614	20240724	093000	9892000	15940	15940	15940	15940	0
615	20240724	092900	9892000	15940	15940	15940	15940	66
616	20240724	092800	8839960	15870	15870	15870	15870	0
617	20240724	092700	8839960	15870	15870	15870	15870	0
618	20240724	092600	8839960	15870	15870	15870	15870	0
619	20240724	092500	8839960	15870	15870	15870	15870	0
620	20240724	092400	8839960	15870	15870	15870	15870	0
621	20240724	092300	8839960	15870	15870	15870	15870	0
622	20240724	092200	8839960	15870	15870	15870	15870	0
623	20240724	092100	8839960	15870	15870	15870	15870	0
624	20240724	092000	8839960	15870	15870	15870	15870	0
625	20240724	091900	8839960	15870	15870	15870	15870	0
626	20240724	091800	8839960	15870	15870	15870	15870	0
627	20240724	091700	8839960	15870	15870	15870	15870	0
628	20240724	091600	8839960	15870	15870	15870	15870	6
629	20240724	091500	8744740	16030	16030	16030	16030	0
630	20240724	091400	8744740	16030	16030	16030	16030	0
631	20240724	091300	8744740	16030	16030	16030	16030	0
632	20240724	091200	8744740	16030	16030	16030	16030	0
633	20240724	091100	8744740	16030	16030	16030	16030	0
634	20240724	091000	8744740	16030	16030	16030	16030	0
635	20240724	090900	8744740	16030	16030	16030	16030	5
636	20240724	090800	8664590	16030	16030	16030	16030	0
637	20240724	090700	8664590	16030	16030	16030	16030	27
638	20240724	090600	8231780	15870	15870	15870	15870	0
639	20240724	090500	8231780	15870	15870	15870	15870	0
640	20240724	090400	8231780	15870	15870	15870	15870	0
641	20240724	090300	8231780	15870	15870	15870	15870	3
642	20240724	090200	8184170	15950	15950	15950	15950	500
643	20240724	090100	209170	16090	16090	16090	16090	0
644	20240724	090000	209170	16090	16090	16090	16090	13