KissMeData/115310/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201100	74371870	20200	20200	20200	20200	137
3	20240724	201000	74371870	20200	20200	20200	20200	0
4	20240724	200900	74371870	20200	20200	20200	20200	0
5	20240724	200800	74371870	20200	20200	20200	20200	0
6	20240724	200700	74371870	20200	20200	20200	20200	0
7	20240724	200600	74371870	20200	20200	20200	20200	0
8	20240724	200500	74371870	20200	20200	20200	20200	0
9	20240724	200400	74371870	20200	20200	20200	20200	0
10	20240724	200300	74371870	20200	20200	20200	20200	0
11	20240724	200200	74371870	20200	20200	20200	20200	0
12	20240724	200100	74371870	20200	20200	20200	20200	0
13	20240724	200000	74371870	20200	20200	20200	20200	0
14	20240724	195900	74371870	20200	20200	20200	20200	0
15	20240724	195800	74371870	20200	20200	20200	20200	0
16	20240724	195700	74371870	20200	20200	20200	20200	0
17	20240724	195600	74371870	20200	20200	20200	20200	0
18	20240724	195500	74371870	20200	20200	20200	20200	0
19	20240724	195400	74371870	20200	20200	20200	20200	0
20	20240724	195300	74371870	20200	20200	20200	20200	0
21	20240724	195200	74371870	20200	20200	20200	20200	0
22	20240724	195100	74371870	20200	20200	20200	20200	0
23	20240724	195000	74371870	20200	20200	20200	20200	0
24	20240724	194900	74371870	20200	20200	20200	20200	0
25	20240724	194800	74371870	20200	20200	20200	20200	0
26	20240724	194700	74371870	20200	20200	20200	20200	0
27	20240724	194600	74371870	20200	20200	20200	20200	0
28	20240724	194500	74371870	20200	20200	20200	20200	0
29	20240724	194400	74371870	20200	20200	20200	20200	0
30	20240724	194300	74371870	20200	20200	20200	20200	0
31	20240724	194200	74371870	20200	20200	20200	20200	0
32	20240724	194100	74371870	20200	20200	20200	20200	137
33	20240724	194000	74371870	20200	20200	20200	20200	0
34	20240724	193900	74371870	20200	20200	20200	20200	0
35	20240724	193800	74371870	20200	20200	20200	20200	0
36	20240724	193700	74371870	20200	20200	20200	20200	0
37	20240724	193600	74371870	20200	20200	20200	20200	0
38	20240724	193500	74371870	20200	20200	20200	20200	0
39	20240724	193400	74371870	20200	20200	20200	20200	0
40	20240724	193300	74371870	20200	20200	20200	20200	0
41	20240724	193200	74371870	20200	20200	20200	20200	0
42	20240724	193100	74371870	20200	20200	20200	20200	0
43	20240724	193000	74371870	20200	20200	20200	20200	0
44	20240724	192900	74371870	20200	20200	20200	20200	0
45	20240724	192800	74371870	20200	20200	20200	20200	0
46	20240724	192700	74371870	20200	20200	20200	20200	0
47	20240724	192600	74371870	20200	20200	20200	20200	0
48	20240724	192500	74371870	20200	20200	20200	20200	0
49	20240724	192400	74371870	20200	20200	20200	20200	0
50	20240724	192300	74371870	20200	20200	20200	20200	0
51	20240724	192200	74371870	20200	20200	20200	20200	0
52	20240724	192100	74371870	20200	20200	20200	20200	0
53	20240724	192000	74371870	20200	20200	20200	20200	0
54	20240724	191900	74371870	20200	20200	20200	20200	0
55	20240724	191800	74371870	20200	20200	20200	20200	0
56	20240724	191700	74371870	20200	20200	20200	20200	0
57	20240724	191600	74371870	20200	20200	20200	20200	0
58	20240724	191500	74371870	20200	20200	20200	20200	0
59	20240724	191400	74371870	20200	20200	20200	20200	0
60	20240724	191300	74371870	20200	20200	20200	20200	0
61	20240724	191200	74371870	20200	20200	20200	20200	0
62	20240724	191100	74371870	20200	20200	20200	20200	137
63	20240724	191000	74371870	20200	20200	20200	20200	0
64	20240724	190900	74371870	20200	20200	20200	20200	0
65	20240724	190800	74371870	20200	20200	20200	20200	0
66	20240724	190700	74371870	20200	20200	20200	20200	0
67	20240724	190600	74371870	20200	20200	20200	20200	0
68	20240724	190500	74371870	20200	20200	20200	20200	0
69	20240724	190400	74371870	20200	20200	20200	20200	0
70	20240724	190300	74371870	20200	20200	20200	20200	0
71	20240724	190200	74371870	20200	20200	20200	20200	0
72	20240724	190100	74371870	20200	20200	20200	20200	0
73	20240724	190000	74371870	20200	20200	20200	20200	0
74	20240724	185900	74371870	20200	20200	20200	20200	0
75	20240724	185800	74371870	20200	20200	20200	20200	0
76	20240724	185700	74371870	20200	20200	20200	20200	0
77	20240724	185600	74371870	20200	20200	20200	20200	0
78	20240724	185500	74371870	20200	20200	20200	20200	0
79	20240724	185400	74371870	20200	20200	20200	20200	0
80	20240724	185300	74371870	20200	20200	20200	20200	0
81	20240724	185200	74371870	20200	20200	20200	20200	0
82	20240724	185100	74371870	20200	20200	20200	20200	0
83	20240724	185000	74371870	20200	20200	20200	20200	0
84	20240724	184900	74371870	20200	20200	20200	20200	0
85	20240724	184800	74371870	20200	20200	20200	20200	0
86	20240724	184700	74371870	20200	20200	20200	20200	0
87	20240724	184600	74371870	20200	20200	20200	20200	0
88	20240724	184500	74371870	20200	20200	20200	20200	0
89	20240724	184400	74371870	20200	20200	20200	20200	0
90	20240724	184300	74371870	20200	20200	20200	20200	0
91	20240724	184200	74371870	20200	20200	20200	20200	0
92	20240724	184100	74371870	20200	20200	20200	20200	137
93	20240724	184000	74371870	20200	20200	20200	20200	0
94	20240724	183900	74371870	20200	20200	20200	20200	0
95	20240724	183800	74371870	20200	20200	20200	20200	0
96	20240724	183700	74371870	20200	20200	20200	20200	0
97	20240724	183600	74371870	20200	20200	20200	20200	0
98	20240724	183500	74371870	20200	20200	20200	20200	0
99	20240724	183400	74371870	20200	20200	20200	20200	0
100	20240724	183300	74371870	20200	20200	20200	20200	0
101	20240724	183200	74371870	20200	20200	20200	20200	0
102	20240724	183100	74371870	20200	20200	20200	20200	0
103	20240724	183000	74371870	20200	20200	20200	20200	0
104	20240724	182900	74371870	20200	20200	20200	20200	0
105	20240724	182800	74371870	20200	20200	20200	20200	0
106	20240724	182700	74371870	20200	20200	20200	20200	0
107	20240724	182600	74371870	20200	20200	20200	20200	0
108	20240724	182500	74371870	20200	20200	20200	20200	0
109	20240724	182400	74371870	20200	20200	20200	20200	0
110	20240724	182300	74371870	20200	20200	20200	20200	0
111	20240724	182200	74371870	20200	20200	20200	20200	0
112	20240724	182100	74371870	20200	20200	20200	20200	0
113	20240724	182000	74371870	20200	20200	20200	20200	0
114	20240724	181900	74371870	20200	20200	20200	20200	0
115	20240724	181800	74371870	20200	20200	20200	20200	0
116	20240724	181700	74371870	20200	20200	20200	20200	0
117	20240724	181600	74371870	20200	20200	20200	20200	0
118	20240724	181500	74371870	20200	20200	20200	20200	0
119	20240724	181400	74371870	20200	20200	20200	20200	0
120	20240724	181300	74371870	20200	20200	20200	20200	0
121	20240724	181200	74371870	20200	20200	20200	20200	0
122	20240724	181100	74371870	20200	20200	20200	20200	137
123	20240724	181000	74371870	20200	20200	20200	20200	0
124	20240724	180900	74371870	20200	20200	20200	20200	0
125	20240724	180800	74371870	20200	20200	20200	20200	0
126	20240724	180700	74371870	20200	20200	20200	20200	0
127	20240724	180600	74371870	20200	20200	20200	20200	0
128	20240724	180500	74371870	20200	20200	20200	20200	0
129	20240724	180400	74371870	20200	20200	20200	20200	0
130	20240724	180300	74371870	20200	20200	20200	20200	0
131	20240724	180200	74371870	20200	20200	20200	20200	0
132	20240724	180100	74371870	20200	20200	20200	20200	0
133	20240724	180000	74371870	20200	20200	20200	20200	0
134	20240724	175900	74371870	20200	20200	20200	20200	0
135	20240724	175800	74371870	20200	20200	20200	20200	0
136	20240724	175700	74371870	20200	20200	20200	20200	0
137	20240724	175600	74371870	20200	20200	20200	20200	0
138	20240724	175500	74371870	20200	20200	20200	20200	0
139	20240724	175400	74371870	20200	20200	20200	20200	0
140	20240724	175300	74371870	20200	20200	20200	20200	0
141	20240724	175200	74371870	20200	20200	20200	20200	0
142	20240724	175100	74371870	20200	20200	20200	20200	0
143	20240724	175000	74371870	20200	20200	20200	20200	0
144	20240724	174900	74371870	20200	20200	20200	20200	0
145	20240724	174800	74371870	20200	20200	20200	20200	0
146	20240724	174700	74371870	20200	20200	20200	20200	0
147	20240724	174600	74371870	20200	20200	20200	20200	0
148	20240724	174500	74371870	20200	20200	20200	20200	0
149	20240724	174400	74371870	20200	20200	20200	20200	0
150	20240724	174300	74371870	20200	20200	20200	20200	0
151	20240724	174200	74371870	20200	20200	20200	20200	0
152	20240724	174100	74371870	20200	20200	20200	20200	137
153	20240724	174000	74371870	20200	20200	20200	20200	0
154	20240724	173900	74371870	20200	20200	20200	20200	0
155	20240724	173800	74371870	20200	20200	20200	20200	0
156	20240724	173700	74371870	20200	20200	20200	20200	0
157	20240724	173600	74371870	20200	20200	20200	20200	0
158	20240724	173500	74371870	20200	20200	20200	20200	0
159	20240724	173400	74371870	20200	20200	20200	20200	0
160	20240724	173300	74371870	20200	20200	20200	20200	0
161	20240724	173200	74371870	20200	20200	20200	20200	0
162	20240724	173100	74371870	20200	20200	20200	20200	0
163	20240724	173000	74371870	20200	20200	20200	20200	0
164	20240724	172900	74371870	20200	20200	20200	20200	0
165	20240724	172800	74371870	20200	20200	20200	20200	0
166	20240724	172700	74371870	20200	20200	20200	20200	0
167	20240724	172600	74371870	20200	20200	20200	20200	0
168	20240724	172500	74371870	20200	20200	20200	20200	0
169	20240724	172400	74371870	20200	20200	20200	20200	0
170	20240724	172300	74371870	20200	20200	20200	20200	0
171	20240724	172200	74371870	20200	20200	20200	20200	0
172	20240724	172100	74371870	20200	20200	20200	20200	0
173	20240724	172000	74371870	20200	20200	20200	20200	0
174	20240724	171900	74371870	20200	20200	20200	20200	0
175	20240724	171800	74371870	20200	20200	20200	20200	0
176	20240724	171700	74371870	20200	20200	20200	20200	0
177	20240724	171600	74371870	20200	20200	20200	20200	0
178	20240724	171500	74371870	20200	20200	20200	20200	0
179	20240724	171400	74371870	20200	20200	20200	20200	0
180	20240724	171300	74371870	20200	20200	20200	20200	0
181	20240724	171200	74371870	20200	20200	20200	20200	0
182	20240724	171100	74371870	20200	20200	20200	20200	137
183	20240724	171000	74371870	20200	20200	20200	20200	0
184	20240724	170900	74371870	20200	20200	20200	20200	0
185	20240724	170800	74371870	20200	20200	20200	20200	0
186	20240724	170700	74371870	20200	20200	20200	20200	0
187	20240724	170600	74371870	20200	20200	20200	20200	0
188	20240724	170500	74371870	20200	20200	20200	20200	0
189	20240724	170400	74371870	20200	20200	20200	20200	0
190	20240724	170300	74371870	20200	20200	20200	20200	0
191	20240724	170200	74371870	20200	20200	20200	20200	0
192	20240724	170100	74371870	20200	20200	20200	20200	0
193	20240724	170000	74371870	20200	20200	20200	20200	0
194	20240724	165900	74371870	20200	20200	20200	20200	0
195	20240724	165800	74371870	20200	20200	20200	20200	0
196	20240724	165700	74371870	20200	20200	20200	20200	0
197	20240724	165600	74371870	20200	20200	20200	20200	0
198	20240724	165500	74371870	20200	20200	20200	20200	0
199	20240724	165400	74371870	20200	20200	20200	20200	0
200	20240724	165300	74371870	20200	20200	20200	20200	0
201	20240724	165200	74371870	20200	20200	20200	20200	0
202	20240724	165100	74371870	20200	20200	20200	20200	0
203	20240724	165000	74371870	20200	20200	20200	20200	0
204	20240724	164900	74371870	20200	20200	20200	20200	0
205	20240724	164800	74371870	20200	20200	20200	20200	0
206	20240724	164700	74371870	20200	20200	20200	20200	0
207	20240724	164600	74371870	20200	20200	20200	20200	0
208	20240724	164500	74371870	20200	20200	20200	20200	0
209	20240724	164400	74371870	20200	20200	20200	20200	0
210	20240724	164300	74371870	20200	20200	20200	20200	0
211	20240724	164200	74371870	20200	20200	20200	20200	0
212	20240724	164100	74371870	20200	20200	20200	20200	137
213	20240724	164000	74371870	20200	20200	20200	20200	0
214	20240724	163900	74371870	20200	20200	20200	20200	0
215	20240724	163800	74371870	20200	20200	20200	20200	0
216	20240724	163700	74371870	20200	20200	20200	20200	0
217	20240724	163600	74371870	20200	20200	20200	20200	0
218	20240724	163500	74371870	20200	20200	20200	20200	0
219	20240724	163400	74371870	20200	20200	20200	20200	0
220	20240724	163300	74371870	20200	20200	20200	20200	0
221	20240724	163200	74371870	20200	20200	20200	20200	0
222	20240724	163100	74371870	20200	20200	20200	20200	0
223	20240724	163000	74371870	20200	20200	20200	20200	0
224	20240724	162900	74371870	20200	20200	20200	20200	0
225	20240724	162800	74371870	20200	20200	20200	20200	0
226	20240724	162700	74371870	20200	20200	20200	20200	0
227	20240724	162600	74371870	20200	20200	20200	20200	0
228	20240724	162500	74371870	20200	20200	20200	20200	0
229	20240724	162400	74371870	20200	20200	20200	20200	0
230	20240724	162300	74371870	20200	20200	20200	20200	0
231	20240724	162200	74371870	20200	20200	20200	20200	0
232	20240724	162100	74371870	20200	20200	20200	20200	0
233	20240724	162000	74371870	20200	20200	20200	20200	0
234	20240724	161900	74371870	20200	20200	20200	20200	0
235	20240724	161800	74371870	20200	20200	20200	20200	0
236	20240724	161700	74371870	20200	20200	20200	20200	0
237	20240724	161600	74371870	20200	20200	20200	20200	0
238	20240724	161500	74371870	20200	20200	20200	20200	0
239	20240724	161400	74371870	20200	20200	20200	20200	0
240	20240724	161300	74371870	20200	20200	20200	20200	0
241	20240724	161200	74371870	20200	20200	20200	20200	0
242	20240724	161100	74371870	20200	20200	20200	20200	137
243	20240724	161000	74371870	20200	20200	20200	20200	0
244	20240724	160900	74371870	20200	20200	20200	20200	0
245	20240724	160800	74371870	20200	20200	20200	20200	0
246	20240724	160700	74371870	20200	20200	20200	20200	0
247	20240724	160600	74371870	20200	20200	20200	20200	0
248	20240724	160500	74371870	20200	20200	20200	20200	0
249	20240724	160400	74371870	20200	20200	20200	20200	0
250	20240724	160300	74371870	20200	20200	20200	20200	0
251	20240724	160200	74371870	20200	20200	20200	20200	0
252	20240724	160100	74371870	20200	20200	20200	20200	0
253	20240724	160000	74371870	20200	20200	20200	20200	0
254	20240724	155900	74371870	20200	20200	20200	20200	0
255	20240724	155800	74371870	20200	20200	20200	20200	0
256	20240724	155700	74371870	20200	20200	20200	20200	0
257	20240724	155600	74371870	20200	20200	20200	20200	0
258	20240724	155500	74371870	20200	20200	20200	20200	0
259	20240724	155400	74371870	20200	20200	20200	20200	0
260	20240724	155300	74371870	20200	20200	20200	20200	0
261	20240724	155200	74371870	20200	20200	20200	20200	0
262	20240724	155100	74371870	20200	20200	20200	20200	0
263	20240724	155000	74371870	20200	20200	20200	20200	0
264	20240724	154900	74371870	20200	20200	20200	20200	0
265	20240724	154800	74371870	20200	20200	20200	20200	0
266	20240724	154700	74371870	20200	20200	20200	20200	0
267	20240724	154600	74371870	20200	20200	20200	20200	0
268	20240724	154500	74371870	20200	20200	20200	20200	0
269	20240724	154400	74371870	20200	20200	20200	20200	0
270	20240724	154300	74371870	20200	20200	20200	20200	0
271	20240724	154200	74371870	20200	20200	20200	20200	0
272	20240724	154100	74371870	20200	20200	20200	20200	137
273	20240724	154000	74371870	20200	20200	20200	20200	0
274	20240724	153900	74371870	20200	20200	20200	20200	0
275	20240724	153800	74371870	20200	20200	20200	20200	0
276	20240724	153700	74371870	20200	20200	20200	20200	0
277	20240724	153600	74371870	20200	20200	20200	20200	0
278	20240724	153500	74371870	20200	20200	20200	20200	0
279	20240724	153400	74371870	20200	20200	20200	20200	0
280	20240724	153300	74371870	20200	20200	20200	20200	0
281	20240724	153200	74371870	20200	20200	20200	20200	0
282	20240724	153100	74371870	20200	20200	20200	20200	0
283	20240724	153000	74371870	20200	20200	20200	20200	137
284	20240724	152900	71604470	20050	20050	20050	20050	0
285	20240724	152800	71604470	20050	20050	20050	20050	0
286	20240724	152700	71604470	20050	20050	20050	20050	0
287	20240724	152600	71604470	20050	20050	20050	20050	0
288	20240724	152500	71604470	20050	20050	20050	20050	0
289	20240724	152400	71604470	20050	20050	20050	20050	0
290	20240724	152300	71604470	20050	20050	20050	20050	0
291	20240724	152200	71604470	20050	20050	20050	20050	0
292	20240724	152100	71604470	20050	20050	20050	20050	0
293	20240724	152000	71604470	20050	20050	20050	20050	0
294	20240724	151900	71604470	20050	20050	20050	20050	44
295	20240724	151800	70722270	19920	19990	19990	19920	361
296	20240724	151700	63526430	20000	20000	20000	20000	0
297	20240724	151600	63526430	20000	20000	20000	20000	0
298	20240724	151500	63526430	20000	20000	20000	20000	1
299	20240724	151400	63506430	19990	19990	19990	19990	0
300	20240724	151300	63506430	19990	19990	19990	19990	0
301	20240724	151200	63506430	19990	19990	19990	19990	0
302	20240724	151100	63506430	19990	19990	19990	19990	0
303	20240724	151000	63506430	19990	19990	19990	19990	1
304	20240724	150900	63486440	20050	20050	20050	20050	0
305	20240724	150800	63486440	20050	20050	20050	20050	0
306	20240724	150700	63486440	20050	20050	20050	20050	4
307	20240724	150600	63406240	20050	20050	20050	20050	0
308	20240724	150500	63406240	20050	20050	20050	20050	1
309	20240724	150400	63386190	20050	20050	20050	20050	0
310	20240724	150300	63386190	20050	20050	20050	20050	0
311	20240724	150200	63386190	20050	20050	20050	20050	0
312	20240724	150100	63386190	20050	20050	20050	20050	0
313	20240724	150000	63386190	20050	20050	20050	20050	0
314	20240724	145900	63386190	20050	20050	20050	20050	0
315	20240724	145800	63386190	20050	20050	20050	20050	0
316	20240724	145700	63386190	20050	20050	20050	20050	0
317	20240724	145600	63386190	20050	20050	20050	20050	0
318	20240724	145500	63386190	20050	20050	20050	20050	0
319	20240724	145400	63386190	20050	20050	20050	20050	1
320	20240724	145300	63366140	19990	19990	19990	19990	0
321	20240724	145200	63366140	19990	19990	19990	19990	0
322	20240724	145100	63366140	19990	19990	19990	19990	1
323	20240724	145000	63346150	20050	20050	20050	20050	0
324	20240724	144900	63346150	20050	20050	20050	20050	0
325	20240724	144800	63346150	20050	20050	20050	20050	0
326	20240724	144700	63346150	20050	20050	20050	20050	0
327	20240724	144600	63346150	20050	20050	20050	20050	0
328	20240724	144500	63346150	20050	20050	20050	20050	0
329	20240724	144400	63346150	20050	20050	20050	20050	0
330	20240724	144300	63346150	20050	20050	20050	20050	0
331	20240724	144200	63346150	20050	20050	20050	20050	0
332	20240724	144100	63346150	20050	20050	20050	20050	0
333	20240724	144000	63346150	20050	19980	20050	19980	23
334	20240724	143900	62886540	19980	19980	19980	19980	0
335	20240724	143800	62886540	19980	19980	19980	19980	0
336	20240724	143700	62886540	19980	19980	19980	19980	0
337	20240724	143600	62886540	19980	19980	19980	19980	0
338	20240724	143500	62886540	19980	19980	19980	19980	0
339	20240724	143400	62886540	19980	19980	19980	19980	10
340	20240724	143300	62686740	19980	19980	19980	19980	0
341	20240724	143200	62686740	19980	19980	19980	19980	0
342	20240724	143100	62686740	19980	19980	19980	19980	0
343	20240724	143000	62686740	19980	19980	19980	19980	0
344	20240724	142900	62686740	19980	19980	19980	19980	0
345	20240724	142800	62686740	19980	19980	19980	19980	0
346	20240724	142700	62686740	19980	19980	19980	19980	0
347	20240724	142600	62686740	19980	19980	19980	19980	0
348	20240724	142500	62686740	19980	19980	19980	19980	0
349	20240724	142400	62686740	19980	19980	19980	19980	0
350	20240724	142300	62686740	19980	19980	19980	19980	0
351	20240724	142200	62686740	19980	20000	20000	19970	82
352	20240724	142100	61048380	20050	20050	20050	20050	0
353	20240724	142000	61048380	20050	20050	20050	20050	0
354	20240724	141900	61048380	20050	20050	20050	20050	1
355	20240724	141800	61028330	20050	20050	20050	20050	1
356	20240724	141700	61008280	19980	19980	19980	19980	0
357	20240724	141600	61008280	19980	19980	19980	19980	0
358	20240724	141500	61008280	19980	19980	19980	19980	0
359	20240724	141400	61008280	19980	19980	19980	19980	105
360	20240724	141300	58910380	19950	20000	20050	19950	654
361	20240724	141200	45855670	20000	20000	20000	20000	0
362	20240724	141100	45855670	20000	20000	20000	20000	0
363	20240724	141000	45855670	20000	20000	20000	20000	0
364	20240724	140900	45855670	20000	20000	20000	20000	0
365	20240724	140800	45855670	20000	20000	20000	20000	0
366	20240724	140700	45855670	20000	20000	20000	20000	0
367	20240724	140600	45855670	20000	20000	20000	20000	0
368	20240724	140500	45855670	20000	20000	20000	20000	1
369	20240724	140400	45835670	20000	20000	20000	20000	0
370	20240724	140300	45835670	20000	20000	20000	20000	0
371	20240724	140200	45835670	20000	20000	20000	20000	0
372	20240724	140100	45835670	20000	20000	20000	20000	0
373	20240724	140000	45835670	20000	20000	20000	20000	0
374	20240724	135900	45835670	20000	20000	20000	20000	0
375	20240724	135800	45835670	20000	20000	20000	20000	10
376	20240724	135700	45635670	20000	20000	20000	20000	10
377	20240724	135600	45435670	20050	20050	20050	20050	0
378	20240724	135500	45435670	20050	20050	20050	20050	0
379	20240724	135400	45435670	20050	20050	20050	20050	0
380	20240724	135300	45435670	20050	20050	20050	20050	0
381	20240724	135200	45435670	20050	20050	20050	20050	0
382	20240724	135100	45435670	20050	20050	20050	20050	0
383	20240724	135000	45435670	20050	20050	20050	20050	1
384	20240724	134900	45415620	20050	20050	20050	20050	0
385	20240724	134800	45415620	20050	20050	20050	20050	0
386	20240724	134700	45415620	20050	20050	20050	20050	0
387	20240724	134600	45415620	20050	20050	20050	20050	0
388	20240724	134500	45415620	20050	20050	20050	20050	0
389	20240724	134400	45415620	20050	20050	20050	20050	0
390	20240724	134300	45415620	20050	20050	20050	20050	0
391	20240724	134200	45415620	20050	20050	20050	20050	0
392	20240724	134100	45415620	20050	20050	20050	20050	0
393	20240724	134000	45415620	20050	20050	20050	20050	0
394	20240724	133900	45415620	20050	20050	20050	20050	0
395	20240724	133800	45415620	20050	20050	20050	20050	0
396	20240724	133700	45415620	20050	20050	20050	20050	0
397	20240724	133600	45415620	20050	20050	20050	20050	0
398	20240724	133500	45415620	20050	20050	20050	20050	0
399	20240724	133400	45415620	20050	20050	20050	20050	0
400	20240724	133300	45415620	20050	20050	20050	20050	0
401	20240724	133200	45415620	20050	20050	20050	20050	0
402	20240724	133100	45415620	20050	20050	20050	20050	0
403	20240724	133000	45415620	20050	20050	20050	20050	0
404	20240724	132900	45415620	20050	20050	20050	20050	0
405	20240724	132800	45415620	20050	20050	20050	20050	0
406	20240724	132700	45415620	20050	20050	20050	20050	0
407	20240724	132600	45415620	20050	20050	20050	20050	0
408	20240724	132500	45415620	20050	20050	20050	20050	0
409	20240724	132400	45415620	20050	20050	20050	20050	0
410	20240724	132300	45415620	20050	20050	20050	20050	0
411	20240724	132200	45415620	20050	20050	20050	20050	0
412	20240724	132100	45415620	20050	20050	20050	20050	0
413	20240724	132000	45415620	20050	20050	20050	20050	0
414	20240724	131900	45415620	20050	20050	20050	20050	0
415	20240724	131800	45415620	20050	20050	20050	20050	0
416	20240724	131700	45415620	20050	20050	20050	20050	0
417	20240724	131600	45415620	20050	20050	20050	20050	0
418	20240724	131500	45415620	20050	20050	20050	20050	0
419	20240724	131400	45415620	20050	20050	20050	20050	0
420	20240724	131300	45415620	20050	20050	20050	20050	0
421	20240724	131200	45415620	20050	20050	20050	20050	0
422	20240724	131100	45415620	20050	20050	20050	20050	0
423	20240724	131000	45415620	20050	20050	20050	20050	0
424	20240724	130900	45415620	20050	20050	20050	20050	0
425	20240724	130800	45415620	20050	20050	20050	20050	0
426	20240724	130700	45415620	20050	20050	20050	20050	0
427	20240724	130600	45415620	20050	20050	20050	20050	1
428	20240724	130500	45395570	19990	19990	19990	19990	0
429	20240724	130400	45395570	19990	19990	19990	19990	0
430	20240724	130300	45395570	19990	19990	19990	19990	0
431	20240724	130200	45395570	19990	19990	19990	19990	0
432	20240724	130100	45395570	19990	19990	19990	19990	0
433	20240724	130000	45395570	19990	19990	19990	19990	0
434	20240724	125900	45395570	19990	19990	19990	19990	0
435	20240724	125800	45395570	19990	19990	19990	19990	0
436	20240724	125700	45395570	19990	19990	20050	19990	3
437	20240724	125600	45335540	20050	20050	20050	19990	5
438	20240724	125500	45235410	19990	20050	20050	19990	6
439	20240724	125400	45115290	20050	20050	20050	20050	0
440	20240724	125300	45115290	20050	20050	20050	20050	0
441	20240724	125200	45115290	20050	20050	20050	20050	0
442	20240724	125100	45115290	20050	20050	20050	20050	0
443	20240724	125000	45115290	20050	20050	20050	20050	0
444	20240724	124900	45115290	20050	20050	20050	20050	0
445	20240724	124800	45115290	20050	20050	20050	20050	0
446	20240724	124700	45115290	20050	20050	20050	20050	0
447	20240724	124600	45115290	20050	20050	20050	20050	0
448	20240724	124500	45115290	20050	20050	20050	20050	1
449	20240724	124400	45095240	20050	20050	20050	20050	0
450	20240724	124300	45095240	20050	20050	20050	20050	0
451	20240724	124200	45095240	20050	20050	20050	20050	0
452	20240724	124100	45095240	20050	20050	20050	20050	0
453	20240724	124000	45095240	20050	20050	20050	20050	0
454	20240724	123900	45095240	20050	20050	20050	20050	0
455	20240724	123800	45095240	20050	20050	20050	20050	0
456	20240724	123700	45095240	20050	20050	20050	20050	0
457	20240724	123600	45095240	20050	20050	20050	20050	0
458	20240724	123500	45095240	20050	20050	20050	20050	0
459	20240724	123400	45095240	20050	20050	20050	20050	0
460	20240724	123300	45095240	20050	20050	20050	20050	0
461	20240724	123200	45095240	20050	20050	20050	20050	0
462	20240724	123100	45095240	20050	20050	20050	20050	1
463	20240724	123000	45075190	19990	19990	19990	19990	36
464	20240724	122900	44355550	19950	19950	19950	19950	0
465	20240724	122800	44355550	19950	19960	19960	19950	2
466	20240724	122700	44315640	20050	20050	20050	20050	0
467	20240724	122600	44315640	20050	20050	20050	20050	0
468	20240724	122500	44315640	20050	20050	20050	20050	0
469	20240724	122400	44315640	20050	20050	20050	20050	0
470	20240724	122300	44315640	20050	20050	20050	20050	0
471	20240724	122200	44315640	20050	20050	20050	20050	0
472	20240724	122100	44315640	20050	20050	20050	20050	0
473	20240724	122000	44315640	20050	20050	20050	20050	0
474	20240724	121900	44315640	20050	20050	20050	20050	0
475	20240724	121800	44315640	20050	20050	20050	20050	0
476	20240724	121700	44315640	20050	20050	20050	20050	1
477	20240724	121600	44295590	20000	20000	20000	20000	0
478	20240724	121500	44295590	20000	20000	20000	20000	0
479	20240724	121400	44295590	20000	20000	20000	20000	0
480	20240724	121300	44295590	20000	20000	20000	20000	0
481	20240724	121200	44295590	20000	20000	20000	20000	0
482	20240724	121100	44295590	20000	20000	20000	20000	0
483	20240724	121000	44295590	20000	20000	20000	20000	0
484	20240724	120900	44295590	20000	20000	20000	20000	0
485	20240724	120800	44295590	20000	20000	20000	20000	0
486	20240724	120700	44295590	20000	20000	20000	20000	0
487	20240724	120600	44295590	20000	20000	20000	20000	0
488	20240724	120500	44295590	20000	20000	20000	20000	0
489	20240724	120400	44295590	20000	20000	20000	20000	55
490	20240724	120300	43195590	19970	19970	19970	19970	0
491	20240724	120200	43195590	19970	19970	19970	19970	0
492	20240724	120100	43195590	19970	19970	19970	19970	0
493	20240724	120000	43195590	19970	19970	19970	19970	0
494	20240724	115900	43195590	19970	19970	19970	19970	0
495	20240724	115800	43195590	19970	19970	19970	19970	3
496	20240724	115700	43135680	20100	20100	20100	20100	0
497	20240724	115600	43135680	20100	19970	20100	19970	3
498	20240724	115500	43075640	19970	19970	19970	19970	0
499	20240724	115400	43075640	19970	19970	19970	19970	0
500	20240724	115300	43075640	19970	19950	19970	19950	115
501	20240724	115200	40779330	19950	19950	19950	19950	0
502	20240724	115100	40779330	19950	19950	19950	19950	0
503	20240724	115000	40779330	19950	19950	19950	19950	0
504	20240724	114900	40779330	19950	19950	19950	19950	102
505	20240724	114800	38744430	19950	19950	19950	19950	0
506	20240724	114700	38744430	19950	19950	19950	19950	0
507	20240724	114600	38744430	19950	19950	19950	19950	0
508	20240724	114500	38744430	19950	19950	19950	19950	200
509	20240724	114400	34754430	19950	19950	19950	19950	0
510	20240724	114300	34754430	19950	19950	19950	19950	0
511	20240724	114200	34754430	19950	19950	19950	19950	0
512	20240724	114100	34754430	19950	19950	19950	19950	0
513	20240724	114000	34754430	19950	19940	19950	19940	2
514	20240724	113900	34714540	19940	19940	19940	19940	0
515	20240724	113800	34714540	19940	19940	19940	19940	1
516	20240724	113700	34694600	19940	19950	19950	19940	7
517	20240724	113600	34554960	19940	20050	20050	19940	1379
518	20240724	113500	7010200	20050	20050	20050	20050	0
519	20240724	113400	7010200	20050	20050	20050	20050	0
520	20240724	113300	7010200	20050	20050	20050	20050	0
521	20240724	113200	7010200	20050	20050	20050	20050	0
522	20240724	113100	7010200	20050	20050	20050	20050	0
523	20240724	113000	7010200	20050	20050	20050	20050	0
524	20240724	112900	7010200	20050	20050	20050	20050	0
525	20240724	112800	7010200	20050	20050	20050	20050	0
526	20240724	112700	7010200	20050	20050	20050	20050	0
527	20240724	112600	7010200	20050	20050	20050	20050	0
528	20240724	112500	7010200	20050	20050	20050	20050	0
529	20240724	112400	7010200	20050	20050	20050	20050	0
530	20240724	112300	7010200	20050	20050	20050	20050	0
531	20240724	112200	7010200	20050	20050	20050	20050	0
532	20240724	112100	7010200	20050	20050	20050	20050	1
533	20240724	112000	6990150	20050	20050	20050	20050	0
534	20240724	111900	6990150	20050	20050	20050	20050	0
535	20240724	111800	6990150	20050	20050	20050	20050	0
536	20240724	111700	6990150	20050	20050	20050	20050	0
537	20240724	111600	6990150	20050	20050	20050	20050	0
538	20240724	111500	6990150	20050	20050	20050	20050	0
539	20240724	111400	6990150	20050	20050	20050	20050	0
540	20240724	111300	6990150	20050	20050	20050	20050	0
541	20240724	111200	6990150	20050	20050	20050	20050	0
542	20240724	111100	6990150	20050	20050	20050	20050	0
543	20240724	111000	6990150	20050	20150	20150	20050	3
544	20240724	110900	6929900	20000	20000	20000	20000	0
545	20240724	110800	6929900	20000	20000	20000	20000	0
546	20240724	110700	6929900	20000	20000	20000	20000	0
547	20240724	110600	6929900	20000	20000	20000	20000	0
548	20240724	110500	6929900	20000	20000	20000	20000	0
549	20240724	110400	6929900	20000	20000	20000	20000	0
550	20240724	110300	6929900	20000	20000	20000	20000	0
551	20240724	110200	6929900	20000	20000	20000	20000	0
552	20240724	110100	6929900	20000	20000	20000	20000	0
553	20240724	110000	6929900	20000	20000	20000	20000	0
554	20240724	105900	6929900	20000	20000	20000	20000	0
555	20240724	105800	6929900	20000	20000	20000	20000	0
556	20240724	105700	6929900	20000	20000	20000	20000	0
557	20240724	105600	6929900	20000	20000	20000	20000	0
558	20240724	105500	6929900	20000	20000	20000	20000	1
559	20240724	105400	6909900	20150	20150	20150	20150	0
560	20240724	105300	6909900	20150	20150	20150	20150	0
561	20240724	105200	6909900	20150	20150	20150	20150	1
562	20240724	105100	6889750	20150	20150	20150	20150	0
563	20240724	105000	6889750	20150	20150	20150	20150	0
564	20240724	104900	6889750	20150	20150	20150	20150	0
565	20240724	104800	6889750	20150	20150	20150	20150	0
566	20240724	104700	6889750	20150	20150	20150	20150	0
567	20240724	104600	6889750	20150	20150	20150	20150	0
568	20240724	104500	6889750	20150	20150	20150	20150	0
569	20240724	104400	6889750	20150	20150	20150	20150	0
570	20240724	104300	6889750	20150	20150	20150	20150	0
571	20240724	104200	6889750	20150	20150	20150	20150	0
572	20240724	104100	6889750	20150	20150	20150	20150	0
573	20240724	104000	6889750	20150	20150	20150	20150	0
574	20240724	103900	6889750	20150	20150	20150	20150	0
575	20240724	103800	6889750	20150	20150	20150	20150	0
576	20240724	103700	6889750	20150	20150	20150	20150	0
577	20240724	103600	6889750	20150	20150	20150	20150	0
578	20240724	103500	6889750	20150	20150	20150	20150	0
579	20240724	103400	6889750	20150	20150	20150	20150	0
580	20240724	103300	6889750	20150	20150	20150	20150	0
581	20240724	103200	6889750	20150	20150	20150	20150	0
582	20240724	103100	6889750	20150	20150	20150	20150	0
583	20240724	103000	6889750	20150	20150	20150	20150	0
584	20240724	102900	6889750	20150	20150	20150	20150	0
585	20240724	102800	6889750	20150	20150	20150	20150	0
586	20240724	102700	6889750	20150	20150	20150	20150	0
587	20240724	102600	6889750	20150	20150	20150	20150	0
588	20240724	102500	6889750	20150	20150	20150	20150	0
589	20240724	102400	6889750	20150	20150	20150	20150	0
590	20240724	102300	6889750	20150	20150	20150	20150	0
591	20240724	102200	6889750	20150	20150	20150	20150	0
592	20240724	102100	6889750	20150	20150	20150	20150	0
593	20240724	102000	6889750	20150	20150	20150	20150	5
594	20240724	101900	6789000	20150	20150	20150	20150	0
595	20240724	101800	6789000	20150	20150	20150	20150	0
596	20240724	101700	6789000	20150	20150	20150	20150	0
597	20240724	101600	6789000	20150	20150	20150	20150	1
598	20240724	101500	6768850	20150	20150	20150	20150	0
599	20240724	101400	6768850	20150	20150	20150	20150	0
600	20240724	101300	6768850	20150	20150	20150	20150	0
601	20240724	101200	6768850	20150	20150	20150	20150	0
602	20240724	101100	6768850	20150	20150	20150	20150	0
603	20240724	101000	6768850	20150	20150	20150	20150	0
604	20240724	100900	6768850	20150	20150	20150	20150	0
605	20240724	100800	6768850	20150	20150	20150	20150	0
606	20240724	100700	6768850	20150	20150	20150	20150	0
607	20240724	100600	6768850	20150	20150	20150	20150	0
608	20240724	100500	6768850	20150	20150	20150	20150	0
609	20240724	100400	6768850	20150	20150	20150	20150	0
610	20240724	100300	6768850	20150	20150	20150	20150	0
611	20240724	100200	6768850	20150	20150	20150	20150	0
612	20240724	100100	6768850	20150	20150	20150	20150	0
613	20240724	100000	6768850	20150	20150	20150	20150	1
614	20240724	095900	6748700	20150	20050	20150	20050	4
615	20240724	095800	6668400	20050	20050	20050	20050	0
616	20240724	095700	6668400	20050	20050	20050	20050	170
617	20240724	095600	3259900	20050	20050	20050	20050	2
618	20240724	095500	3219800	20050	20050	20050	20050	0
619	20240724	095400	3219800	20050	20050	20050	20050	0
620	20240724	095300	3219800	20050	20050	20050	20050	0
621	20240724	095200	3219800	20050	20050	20050	20050	0
622	20240724	095100	3219800	20050	20050	20050	20050	0
623	20240724	095000	3219800	20050	20050	20050	20050	0
624	20240724	094900	3219800	20050	20050	20050	20050	4
625	20240724	094800	3139600	20050	20050	20050	20050	0
626	20240724	094700	3139600	20050	20050	20050	20050	0
627	20240724	094600	3139600	20050	20050	20050	20050	0
628	20240724	094500	3139600	20050	20050	20050	20050	0
629	20240724	094400	3139600	20050	20050	20050	20050	0
630	20240724	094300	3139600	20050	20050	20050	20050	0
631	20240724	094200	3139600	20050	20050	20050	20050	0
632	20240724	094100	3139600	20050	20050	20050	20050	0
633	20240724	094000	3139600	20050	20050	20050	20050	0
634	20240724	093900	3139600	20050	20050	20050	20050	0
635	20240724	093800	3139600	20050	20050	20050	20050	0
636	20240724	093700	3139600	20050	20050	20050	20050	0
637	20240724	093600	3139600	20050	20050	20050	20050	0
638	20240724	093500	3139600	20050	20050	20050	20050	0
639	20240724	093400	3139600	20050	20050	20050	20050	0
640	20240724	093300	3139600	20050	20050	20050	20050	0
641	20240724	093200	3139600	20050	20050	20050	20050	0
642	20240724	093100	3139600	20050	20050	20050	20050	0
643	20240724	093000	3139600	20050	20050	20050	20050	0
644	20240724	092900	3139600	20050	20050	20050	20050	0
645	20240724	092800	3139600	20050	20050	20050	20050	0
646	20240724	092700	3139600	20050	20050	20050	20050	0
647	20240724	092600	3139600	20050	20050	20050	20050	0
648	20240724	092500	3139600	20050	20050	20050	20050	0
649	20240724	092400	3139600	20050	20050	20050	20050	0
650	20240724	092300	3139600	20050	20050	20050	20050	0
651	20240724	092200	3139600	20050	20050	20050	20050	2
652	20240724	092100	3099500	19980	19980	19980	19980	0
653	20240724	092000	3099500	19980	19980	19980	19980	0
654	20240724	091900	3099500	19980	19980	19980	19980	0
655	20240724	091800	3099500	19980	19980	19980	19980	0
656	20240724	091700	3099500	19980	19980	19980	19980	50
657	20240724	091600	2100500	19970	19970	19970	19970	3
658	20240724	091500	2040590	20050	20050	20050	20050	0
659	20240724	091400	2040590	20050	20050	20050	20050	0
660	20240724	091300	2040590	20050	20050	20050	20050	0
661	20240724	091200	2040590	20050	20050	20050	20050	0
662	20240724	091100	2040590	20050	20050	20050	20050	0
663	20240724	091000	2040590	20050	19980	20050	19980	3
664	20240724	090900	1980510	19980	19980	19980	19980	0
665	20240724	090800	1980510	19980	19980	19980	19980	0
666	20240724	090700	1980510	19980	19980	19980	19980	18
667	20240724	090600	1620870	19980	19980	19980	19980	0
668	20240724	090500	1620870	19980	19980	19980	19980	0
669	20240724	090400	1620870	19980	19980	19980	19980	0
670	20240724	090300	1620870	19980	19980	19980	19980	1
671	20240724	090200	1600890	20000	20000	20000	20000	0
672	20240724	090100	1600890	20000	19960	20000	19960	35
673	20240724	090000	902250	20050	20050	20050	20050	45