KissMeData/210120/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203500	73470830	13770	13770	13770	13770	10
3	20240723	203400	73470830	13770	13770	13770	13770	0
4	20240723	203300	73470830	13770	13770	13770	13770	0
5	20240723	203200	73470830	13770	13770	13770	13770	0
6	20240723	203100	73470830	13770	13770	13770	13770	0
7	20240723	203000	73470830	13770	13770	13770	13770	0
8	20240723	202900	73470830	13770	13770	13770	13770	0
9	20240723	202800	73470830	13770	13770	13770	13770	0
10	20240723	202700	73470830	13770	13770	13770	13770	0
11	20240723	202600	73470830	13770	13770	13770	13770	0
12	20240723	202500	73470830	13770	13770	13770	13770	0
13	20240723	202400	73470830	13770	13770	13770	13770	0
14	20240723	202300	73470830	13770	13770	13770	13770	0
15	20240723	202200	73470830	13770	13770	13770	13770	0
16	20240723	202100	73470830	13770	13770	13770	13770	0
17	20240723	202000	73470830	13770	13770	13770	13770	0
18	20240723	201900	73470830	13770	13770	13770	13770	0
19	20240723	201800	73470830	13770	13770	13770	13770	0
20	20240723	201700	73470830	13770	13770	13770	13770	0
21	20240723	201600	73470830	13770	13770	13770	13770	0
22	20240723	201500	73470830	13770	13770	13770	13770	0
23	20240723	201400	73470830	13770	13770	13770	13770	0
24	20240723	201300	73470830	13770	13770	13770	13770	0
25	20240723	201200	73470830	13770	13770	13770	13770	0
26	20240723	201100	73470830	13770	13770	13770	13770	0
27	20240723	201000	73470830	13770	13770	13770	13770	0
28	20240723	200900	73470830	13770	13770	13770	13770	0
29	20240723	200800	73470830	13770	13770	13770	13770	0
30	20240723	200700	73470830	13770	13770	13770	13770	0
31	20240723	200600	73470830	13770	13770	13770	13770	0
32	20240723	200500	73470830	13770	13770	13770	13770	10
33	20240723	200400	73470830	13770	13770	13770	13770	0
34	20240723	200300	73470830	13770	13770	13770	13770	0
35	20240723	200200	73470830	13770	13770	13770	13770	0
36	20240723	200100	73470830	13770	13770	13770	13770	0
37	20240723	200000	73470830	13770	13770	13770	13770	0
38	20240723	195900	73470830	13770	13770	13770	13770	0
39	20240723	195800	73470830	13770	13770	13770	13770	0
40	20240723	195700	73470830	13770	13770	13770	13770	0
41	20240723	195600	73470830	13770	13770	13770	13770	0
42	20240723	195500	73470830	13770	13770	13770	13770	0
43	20240723	195400	73470830	13770	13770	13770	13770	0
44	20240723	195300	73470830	13770	13770	13770	13770	0
45	20240723	195200	73470830	13770	13770	13770	13770	0
46	20240723	195100	73470830	13770	13770	13770	13770	0
47	20240723	195000	73470830	13770	13770	13770	13770	0
48	20240723	194900	73470830	13770	13770	13770	13770	0
49	20240723	194800	73470830	13770	13770	13770	13770	0
50	20240723	194700	73470830	13770	13770	13770	13770	0
51	20240723	194600	73470830	13770	13770	13770	13770	0
52	20240723	194500	73470830	13770	13770	13770	13770	0
53	20240723	194400	73470830	13770	13770	13770	13770	0
54	20240723	194300	73470830	13770	13770	13770	13770	0
55	20240723	194200	73470830	13770	13770	13770	13770	0
56	20240723	194100	73470830	13770	13770	13770	13770	0
57	20240723	194000	73470830	13770	13770	13770	13770	0
58	20240723	193900	73470830	13770	13770	13770	13770	0
59	20240723	193800	73470830	13770	13770	13770	13770	0
60	20240723	193700	73470830	13770	13770	13770	13770	0
61	20240723	193600	73470830	13770	13770	13770	13770	0
62	20240723	193500	73470830	13770	13770	13770	13770	10
63	20240723	193400	73470830	13770	13770	13770	13770	0
64	20240723	193300	73470830	13770	13770	13770	13770	0
65	20240723	193200	73470830	13770	13770	13770	13770	0
66	20240723	193100	73470830	13770	13770	13770	13770	0
67	20240723	193000	73470830	13770	13770	13770	13770	0
68	20240723	192900	73470830	13770	13770	13770	13770	0
69	20240723	192800	73470830	13770	13770	13770	13770	0
70	20240723	192700	73470830	13770	13770	13770	13770	0
71	20240723	192600	73470830	13770	13770	13770	13770	0
72	20240723	192500	73470830	13770	13770	13770	13770	0
73	20240723	192400	73470830	13770	13770	13770	13770	0
74	20240723	192300	73470830	13770	13770	13770	13770	0
75	20240723	192200	73470830	13770	13770	13770	13770	0
76	20240723	192100	73470830	13770	13770	13770	13770	0
77	20240723	192000	73470830	13770	13770	13770	13770	0
78	20240723	191900	73470830	13770	13770	13770	13770	0
79	20240723	191800	73470830	13770	13770	13770	13770	0
80	20240723	191700	73470830	13770	13770	13770	13770	0
81	20240723	191600	73470830	13770	13770	13770	13770	0
82	20240723	191500	73470830	13770	13770	13770	13770	0
83	20240723	191400	73470830	13770	13770	13770	13770	0
84	20240723	191300	73470830	13770	13770	13770	13770	0
85	20240723	191200	73470830	13770	13770	13770	13770	0
86	20240723	191100	73470830	13770	13770	13770	13770	0
87	20240723	191000	73470830	13770	13770	13770	13770	0
88	20240723	190900	73470830	13770	13770	13770	13770	0
89	20240723	190800	73470830	13770	13770	13770	13770	0
90	20240723	190700	73470830	13770	13770	13770	13770	0
91	20240723	190600	73470830	13770	13770	13770	13770	0
92	20240723	190500	73470830	13770	13770	13770	13770	10
93	20240723	190400	73470830	13770	13770	13770	13770	0
94	20240723	190300	73470830	13770	13770	13770	13770	0
95	20240723	190200	73470830	13770	13770	13770	13770	0
96	20240723	190100	73470830	13770	13770	13770	13770	0
97	20240723	190000	73470830	13770	13770	13770	13770	0
98	20240723	185900	73470830	13770	13770	13770	13770	0
99	20240723	185800	73470830	13770	13770	13770	13770	0
100	20240723	185700	73470830	13770	13770	13770	13770	0
101	20240723	185600	73470830	13770	13770	13770	13770	0
102	20240723	185500	73470830	13770	13770	13770	13770	0
103	20240723	185400	73470830	13770	13770	13770	13770	0
104	20240723	185300	73470830	13770	13770	13770	13770	0
105	20240723	185200	73470830	13770	13770	13770	13770	0
106	20240723	185100	73470830	13770	13770	13770	13770	0
107	20240723	185000	73470830	13770	13770	13770	13770	0
108	20240723	184900	73470830	13770	13770	13770	13770	0
109	20240723	184800	73470830	13770	13770	13770	13770	0
110	20240723	184700	73470830	13770	13770	13770	13770	0
111	20240723	184600	73470830	13770	13770	13770	13770	0
112	20240723	184500	73470830	13770	13770	13770	13770	0
113	20240723	184400	73470830	13770	13770	13770	13770	0
114	20240723	184300	73470830	13770	13770	13770	13770	0
115	20240723	184200	73470830	13770	13770	13770	13770	0
116	20240723	184100	73470830	13770	13770	13770	13770	0
117	20240723	184000	73470830	13770	13770	13770	13770	0
118	20240723	183900	73470830	13770	13770	13770	13770	0
119	20240723	183800	73470830	13770	13770	13770	13770	0
120	20240723	183700	73470830	13770	13770	13770	13770	0
121	20240723	183600	73470830	13770	13770	13770	13770	0
122	20240723	183500	73470830	13770	13770	13770	13770	10
123	20240723	183400	73470830	13770	13770	13770	13770	0
124	20240723	183300	73470830	13770	13770	13770	13770	0
125	20240723	183200	73470830	13770	13770	13770	13770	0
126	20240723	183100	73470830	13770	13770	13770	13770	0
127	20240723	183000	73470830	13770	13770	13770	13770	0
128	20240723	182900	73470830	13770	13770	13770	13770	0
129	20240723	182800	73470830	13770	13770	13770	13770	0
130	20240723	182700	73470830	13770	13770	13770	13770	0
131	20240723	182600	73470830	13770	13770	13770	13770	0
132	20240723	182500	73470830	13770	13770	13770	13770	0
133	20240723	182400	73470830	13770	13770	13770	13770	0
134	20240723	182300	73470830	13770	13770	13770	13770	0
135	20240723	182200	73470830	13770	13770	13770	13770	0
136	20240723	182100	73470830	13770	13770	13770	13770	0
137	20240723	182000	73470830	13770	13770	13770	13770	0
138	20240723	181900	73470830	13770	13770	13770	13770	0
139	20240723	181800	73470830	13770	13770	13770	13770	0
140	20240723	181700	73470830	13770	13770	13770	13770	0
141	20240723	181600	73470830	13770	13770	13770	13770	0
142	20240723	181500	73470830	13770	13770	13770	13770	0
143	20240723	181400	73470830	13770	13770	13770	13770	0
144	20240723	181300	73470830	13770	13770	13770	13770	0
145	20240723	181200	73470830	13770	13770	13770	13770	0
146	20240723	181100	73470830	13770	13770	13770	13770	0
147	20240723	181000	73470830	13770	13770	13770	13770	0
148	20240723	180900	73470830	13770	13770	13770	13770	0
149	20240723	180800	73470830	13770	13770	13770	13770	0
150	20240723	180700	73470830	13770	13770	13770	13770	0
151	20240723	180600	73470830	13770	13770	13770	13770	0
152	20240723	180500	73470830	13770	13770	13770	13770	10
153	20240723	180400	73470830	13770	13770	13770	13770	0
154	20240723	180300	73470830	13770	13770	13770	13770	0
155	20240723	180200	73470830	13770	13770	13770	13770	0
156	20240723	180100	73470830	13770	13770	13770	13770	0
157	20240723	180000	73470830	13770	13770	13770	13770	0
158	20240723	175900	73470830	13770	13770	13770	13770	0
159	20240723	175800	73470830	13770	13770	13770	13770	0
160	20240723	175700	73470830	13770	13770	13770	13770	0
161	20240723	175600	73470830	13770	13770	13770	13770	0
162	20240723	175500	73470830	13770	13770	13770	13770	0
163	20240723	175400	73470830	13770	13770	13770	13770	0
164	20240723	175300	73470830	13770	13770	13770	13770	0
165	20240723	175200	73470830	13770	13770	13770	13770	0
166	20240723	175100	73470830	13770	13770	13770	13770	0
167	20240723	175000	73470830	13770	13770	13770	13770	0
168	20240723	174900	73470830	13770	13770	13770	13770	0
169	20240723	174800	73470830	13770	13770	13770	13770	0
170	20240723	174700	73470830	13770	13770	13770	13770	0
171	20240723	174600	73470830	13770	13770	13770	13770	0
172	20240723	174500	73470830	13770	13770	13770	13770	0
173	20240723	174400	73470830	13770	13770	13770	13770	0
174	20240723	174300	73470830	13770	13770	13770	13770	0
175	20240723	174200	73470830	13770	13770	13770	13770	0
176	20240723	174100	73470830	13770	13770	13770	13770	0
177	20240723	174000	73470830	13770	13770	13770	13770	0
178	20240723	173900	73470830	13770	13770	13770	13770	0
179	20240723	173800	73470830	13770	13770	13770	13770	0
180	20240723	173700	73470830	13770	13770	13770	13770	0
181	20240723	173600	73470830	13770	13770	13770	13770	0
182	20240723	173500	73470830	13770	13770	13770	13770	10
183	20240723	173400	73470830	13770	13770	13770	13770	0
184	20240723	173300	73470830	13770	13770	13770	13770	0
185	20240723	173200	73470830	13770	13770	13770	13770	0
186	20240723	173100	73470830	13770	13770	13770	13770	0
187	20240723	173000	73470830	13770	13770	13770	13770	0
188	20240723	172900	73470830	13770	13770	13770	13770	0
189	20240723	172800	73470830	13770	13770	13770	13770	0
190	20240723	172700	73470830	13770	13770	13770	13770	0
191	20240723	172600	73470830	13770	13770	13770	13770	0
192	20240723	172500	73470830	13770	13770	13770	13770	0
193	20240723	172400	73470830	13770	13770	13770	13770	0
194	20240723	172300	73470830	13770	13770	13770	13770	0
195	20240723	172200	73470830	13770	13770	13770	13770	0
196	20240723	172100	73470830	13770	13770	13770	13770	0
197	20240723	172000	73470830	13770	13770	13770	13770	0
198	20240723	171900	73470830	13770	13770	13770	13770	0
199	20240723	171800	73470830	13770	13770	13770	13770	0
200	20240723	171700	73470830	13770	13770	13770	13770	0
201	20240723	171600	73470830	13770	13770	13770	13770	0
202	20240723	171500	73470830	13770	13770	13770	13770	0
203	20240723	171400	73470830	13770	13770	13770	13770	0
204	20240723	171300	73470830	13770	13770	13770	13770	0
205	20240723	171200	73470830	13770	13770	13770	13770	0
206	20240723	171100	73470830	13770	13770	13770	13770	0
207	20240723	171000	73470830	13770	13770	13770	13770	0
208	20240723	170900	73470830	13770	13770	13770	13770	0
209	20240723	170800	73470830	13770	13770	13770	13770	0
210	20240723	170700	73470830	13770	13770	13770	13770	0
211	20240723	170600	73470830	13770	13770	13770	13770	0
212	20240723	170500	73470830	13770	13770	13770	13770	10
213	20240723	170400	73470830	13770	13770	13770	13770	0
214	20240723	170300	73470830	13770	13770	13770	13770	0
215	20240723	170200	73470830	13770	13770	13770	13770	0
216	20240723	170100	73470830	13770	13770	13770	13770	0
217	20240723	170000	73470830	13770	13770	13770	13770	0
218	20240723	165900	73470830	13770	13770	13770	13770	0
219	20240723	165800	73470830	13770	13770	13770	13770	0
220	20240723	165700	73470830	13770	13770	13770	13770	0
221	20240723	165600	73470830	13770	13770	13770	13770	0
222	20240723	165500	73470830	13770	13770	13770	13770	0
223	20240723	165400	73470830	13770	13770	13770	13770	0
224	20240723	165300	73470830	13770	13770	13770	13770	0
225	20240723	165200	73470830	13770	13770	13770	13770	0
226	20240723	165100	73470830	13770	13770	13770	13770	0
227	20240723	165000	73470830	13770	13770	13770	13770	0
228	20240723	164900	73470830	13770	13770	13770	13770	0
229	20240723	164800	73470830	13770	13770	13770	13770	0
230	20240723	164700	73470830	13770	13770	13770	13770	0
231	20240723	164600	73470830	13770	13770	13770	13770	0
232	20240723	164500	73470830	13770	13770	13770	13770	0
233	20240723	164400	73470830	13770	13770	13770	13770	0
234	20240723	164300	73470830	13770	13770	13770	13770	0
235	20240723	164200	73470830	13770	13770	13770	13770	0
236	20240723	164100	73470830	13770	13770	13770	13770	0
237	20240723	164000	73470830	13770	13770	13770	13770	0
238	20240723	163900	73470830	13770	13770	13770	13770	0
239	20240723	163800	73470830	13770	13770	13770	13770	0
240	20240723	163700	73470830	13770	13770	13770	13770	0
241	20240723	163600	73470830	13770	13770	13770	13770	0
242	20240723	163500	73470830	13770	13770	13770	13770	10
243	20240723	163400	73470830	13770	13770	13770	13770	0
244	20240723	163300	73470830	13770	13770	13770	13770	0
245	20240723	163200	73470830	13770	13770	13770	13770	0
246	20240723	163100	73470830	13770	13770	13770	13770	0
247	20240723	163000	73470830	13770	13770	13770	13770	0
248	20240723	162900	73470830	13770	13770	13770	13770	0
249	20240723	162800	73470830	13770	13770	13770	13770	0
250	20240723	162700	73470830	13770	13770	13770	13770	0
251	20240723	162600	73470830	13770	13770	13770	13770	0
252	20240723	162500	73470830	13770	13770	13770	13770	0
253	20240723	162400	73470830	13770	13770	13770	13770	0
254	20240723	162300	73470830	13770	13770	13770	13770	0
255	20240723	162200	73470830	13770	13770	13770	13770	0
256	20240723	162100	73470830	13770	13770	13770	13770	0
257	20240723	162000	73470830	13770	13770	13770	13770	0
258	20240723	161900	73470830	13770	13770	13770	13770	0
259	20240723	161800	73470830	13770	13770	13770	13770	0
260	20240723	161700	73470830	13770	13770	13770	13770	0
261	20240723	161600	73470830	13770	13770	13770	13770	0
262	20240723	161500	73470830	13770	13770	13770	13770	0
263	20240723	161400	73470830	13770	13770	13770	13770	0
264	20240723	161300	73470830	13770	13770	13770	13770	0
265	20240723	161200	73470830	13770	13770	13770	13770	0
266	20240723	161100	73470830	13770	13770	13770	13770	0
267	20240723	161000	73470830	13770	13770	13770	13770	0
268	20240723	160900	73470830	13770	13770	13770	13770	0
269	20240723	160800	73470830	13770	13770	13770	13770	0
270	20240723	160700	73470830	13770	13770	13770	13770	0
271	20240723	160600	73470830	13770	13770	13770	13770	0
272	20240723	160500	73470830	13770	13770	13770	13770	10
273	20240723	160400	73470830	13770	13770	13770	13770	0
274	20240723	160300	73470830	13770	13770	13770	13770	0
275	20240723	160200	73470830	13770	13770	13770	13770	0
276	20240723	160100	73470830	13770	13770	13770	13770	0
277	20240723	160000	73470830	13770	13770	13770	13770	0
278	20240723	155900	73470830	13770	13770	13770	13770	0
279	20240723	155800	73470830	13770	13770	13770	13770	0
280	20240723	155700	73470830	13770	13770	13770	13770	0
281	20240723	155600	73470830	13770	13770	13770	13770	0
282	20240723	155500	73470830	13770	13770	13770	13770	0
283	20240723	155400	73470830	13770	13770	13770	13770	0
284	20240723	155300	73470830	13770	13770	13770	13770	0
285	20240723	155200	73470830	13770	13770	13770	13770	0
286	20240723	155100	73470830	13770	13770	13770	13770	0
287	20240723	155000	73470830	13770	13770	13770	13770	0
288	20240723	154900	73470830	13770	13770	13770	13770	0
289	20240723	154800	73470830	13770	13770	13770	13770	0
290	20240723	154700	73470830	13770	13770	13770	13770	0
291	20240723	154600	73470830	13770	13770	13770	13770	0
292	20240723	154500	73470830	13770	13770	13770	13770	0
293	20240723	154400	73470830	13770	13770	13770	13770	0
294	20240723	154300	73470830	13770	13770	13770	13770	0
295	20240723	154200	73470830	13770	13770	13770	13770	0
296	20240723	154100	73470830	13770	13770	13770	13770	0
297	20240723	154000	73470830	13770	13770	13770	13770	0
298	20240723	153900	73470830	13770	13770	13770	13770	0
299	20240723	153800	73470830	13770	13770	13770	13770	0
300	20240723	153700	73470830	13770	13770	13770	13770	0
301	20240723	153600	73470830	13770	13770	13770	13770	0
302	20240723	153500	73470830	13770	13770	13770	13770	10
303	20240723	153400	73470830	13770	13770	13770	13770	0
304	20240723	153300	73470830	13770	13770	13770	13770	0
305	20240723	153200	73470830	13770	13770	13770	13770	0
306	20240723	153100	73470830	13770	13770	13770	13770	0
307	20240723	153000	73470830	13770	13770	13770	13770	10
308	20240723	152900	73333130	13670	13670	13670	13670	0
309	20240723	152800	73333130	13670	13670	13670	13670	0
310	20240723	152700	73333130	13670	13670	13670	13670	0
311	20240723	152600	73333130	13670	13670	13670	13670	0
312	20240723	152500	73333130	13670	13670	13670	13670	0
313	20240723	152400	73333130	13670	13670	13670	13670	0
314	20240723	152300	73333130	13670	13670	13670	13670	0
315	20240723	152200	73333130	13670	13670	13670	13670	0
316	20240723	152100	73333130	13670	13670	13670	13670	0
317	20240723	152000	73333130	13670	13670	13670	13670	0
318	20240723	151900	73333130	13670	13670	13670	13670	425
319	20240723	151800	67523380	13670	13680	13680	13670	482
320	20240723	151700	60931620	13690	13690	13690	13690	0
321	20240723	151600	60931620	13690	13690	13690	13690	0
322	20240723	151500	60931620	13690	13690	13690	13690	20
323	20240723	151400	60657820	13690	13700	13700	13690	251
324	20240723	151300	57219830	13710	13710	13710	13710	105
325	20240723	151200	55780280	13710	13710	13710	13710	0
326	20240723	151100	55780280	13710	13710	13710	13710	0
327	20240723	151000	55780280	13710	13710	13710	13710	1
328	20240723	150900	55766570	13720	13720	13720	13720	0
329	20240723	150800	55766570	13720	13720	13720	13720	0
330	20240723	150700	55766570	13720	13720	13720	13720	3
331	20240723	150600	55725410	13700	13700	13700	13700	0
332	20240723	150500	55725410	13700	13700	13700	13700	0
333	20240723	150400	55725410	13700	13700	13700	13700	0
334	20240723	150300	55725410	13700	13700	13700	13700	0
335	20240723	150200	55725410	13700	13700	13700	13700	0
336	20240723	150100	55725410	13700	13700	13700	13700	0
337	20240723	150000	55725410	13700	13700	13700	13700	0
338	20240723	145900	55725410	13700	13700	13700	13700	0
339	20240723	145800	55725410	13700	13710	13710	13700	200
340	20240723	145700	52985390	13720	13720	13720	13720	0
341	20240723	145600	52985390	13720	13720	13720	13720	0
342	20240723	145500	52985390	13720	13720	13720	13720	0
343	20240723	145400	52985390	13720	13720	13720	13720	0
344	20240723	145300	52985390	13720	13720	13720	13720	0
345	20240723	145200	52985390	13720	13720	13720	13720	0
346	20240723	145100	52985390	13720	13720	13720	13720	96
347	20240723	145000	51668270	13720	13720	13720	13720	0
348	20240723	144900	51668270	13720	13720	13720	13720	0
349	20240723	144800	51668270	13720	13720	13720	13720	0
350	20240723	144700	51668270	13720	13720	13720	13720	0
351	20240723	144600	51668270	13720	13720	13720	13720	0
352	20240723	144500	51668270	13720	13720	13720	13720	0
353	20240723	144400	51668270	13720	13720	13720	13720	4
354	20240723	144300	51613390	13790	13790	13790	13790	0
355	20240723	144200	51613390	13790	13790	13790	13790	0
356	20240723	144100	51613390	13790	13790	13790	13790	0
357	20240723	144000	51613390	13790	13790	13790	13790	0
358	20240723	143900	51613390	13790	13790	13790	13790	0
359	20240723	143800	51613390	13790	13790	13790	13790	0
360	20240723	143700	51613390	13790	13790	13790	13790	0
361	20240723	143600	51613390	13790	13790	13790	13790	0
362	20240723	143500	51613390	13790	13790	13790	13790	0
363	20240723	143400	51613390	13790	13790	13790	13790	0
364	20240723	143300	51613390	13790	13790	13790	13790	0
365	20240723	143200	51613390	13790	13790	13790	13790	0
366	20240723	143100	51613390	13790	13790	13790	13790	0
367	20240723	143000	51613390	13790	13790	13790	13790	0
368	20240723	142900	51613390	13790	13790	13790	13790	0
369	20240723	142800	51613390	13790	13790	13790	13790	0
370	20240723	142700	51613390	13790	13790	13790	13790	0
371	20240723	142600	51613390	13790	13790	13790	13790	0
372	20240723	142500	51613390	13790	13790	13790	13790	0
373	20240723	142400	51613390	13790	13790	13790	13790	0
374	20240723	142300	51613390	13790	13790	13790	13790	0
375	20240723	142200	51613390	13790	13790	13790	13790	0
376	20240723	142100	51613390	13790	13790	13790	13790	0
377	20240723	142000	51613390	13790	13790	13790	13790	1
378	20240723	141900	51599600	13700	13700	13700	13700	0
379	20240723	141800	51599600	13700	13700	13700	13700	1
380	20240723	141700	51585900	13700	13700	13700	13700	0
381	20240723	141600	51585900	13700	13700	13700	13700	0
382	20240723	141500	51585900	13700	13700	13700	13700	0
383	20240723	141400	51585900	13700	13700	13700	13700	0
384	20240723	141300	51585900	13700	13700	13700	13700	0
385	20240723	141200	51585900	13700	13700	13700	13700	184
386	20240723	141100	49065100	13700	13700	13700	13700	2
387	20240723	141000	49037700	13800	13800	13800	13800	0
388	20240723	140900	49037700	13800	13800	13800	13800	0
389	20240723	140800	49037700	13800	13800	13800	13800	0
390	20240723	140700	49037700	13800	13800	13800	13800	0
391	20240723	140600	49037700	13800	13800	13800	13800	0
392	20240723	140500	49037700	13800	13800	13800	13800	0
393	20240723	140400	49037700	13800	13800	13800	13800	0
394	20240723	140300	49037700	13800	13800	13800	13800	0
395	20240723	140200	49037700	13800	13800	13800	13800	0
396	20240723	140100	49037700	13800	13800	13800	13800	0
397	20240723	140000	49037700	13800	13800	13800	13800	0
398	20240723	135900	49037700	13800	13800	13800	13800	0
399	20240723	135800	49037700	13800	13800	13800	13800	0
400	20240723	135700	49037700	13800	13800	13800	13800	0
401	20240723	135600	49037700	13800	13800	13800	13800	0
402	20240723	135500	49037700	13800	13800	13800	13800	0
403	20240723	135400	49037700	13800	13800	13800	13800	0
404	20240723	135300	49037700	13800	13800	13800	13800	0
405	20240723	135200	49037700	13800	13800	13800	13800	0
406	20240723	135100	49037700	13800	13800	13800	13800	0
407	20240723	135000	49037700	13800	13800	13800	13800	0
408	20240723	134900	49037700	13800	13800	13800	13800	20
409	20240723	134800	48761700	13800	13800	13800	13800	0
410	20240723	134700	48761700	13800	13800	13800	13800	0
411	20240723	134600	48761700	13800	13800	13800	13800	0
412	20240723	134500	48761700	13800	13800	13800	13800	0
413	20240723	134400	48761700	13800	13800	13800	13800	0
414	20240723	134300	48761700	13800	13800	13800	13800	0
415	20240723	134200	48761700	13800	13800	13800	13800	0
416	20240723	134100	48761700	13800	13800	13800	13800	0
417	20240723	134000	48761700	13800	13800	13800	13800	0
418	20240723	133900	48761700	13800	13800	13800	13800	0
419	20240723	133800	48761700	13800	13800	13800	13800	0
420	20240723	133700	48761700	13800	13800	13800	13800	0
421	20240723	133600	48761700	13800	13800	13800	13800	0
422	20240723	133500	48761700	13800	13800	13800	13800	0
423	20240723	133400	48761700	13800	13800	13800	13800	0
424	20240723	133300	48761700	13800	13800	13800	13800	0
425	20240723	133200	48761700	13800	13800	13800	13800	0
426	20240723	133100	48761700	13800	13800	13800	13800	0
427	20240723	133000	48761700	13800	13800	13800	13800	0
428	20240723	132900	48761700	13800	13800	13800	13800	0
429	20240723	132800	48761700	13800	13800	13800	13800	0
430	20240723	132700	48761700	13800	13800	13800	13800	0
431	20240723	132600	48761700	13800	13800	13800	13800	0
432	20240723	132500	48761700	13800	13800	13800	13800	0
433	20240723	132400	48761700	13800	13800	13800	13800	0
434	20240723	132300	48761700	13800	13800	13800	13800	0
435	20240723	132200	48761700	13800	13800	13800	13800	0
436	20240723	132100	48761700	13800	13800	13800	13800	1
437	20240723	132000	48747900	13810	13810	13810	13810	0
438	20240723	131900	48747900	13810	13810	13810	13810	0
439	20240723	131800	48747900	13810	13810	13810	13810	0
440	20240723	131700	48747900	13810	13810	13810	13810	0
441	20240723	131600	48747900	13810	13810	13810	13810	0
442	20240723	131500	48747900	13810	13810	13810	13810	4
443	20240723	131400	48692660	13810	13810	13810	13810	7
444	20240723	131300	48595990	13810	13810	13810	13810	0
445	20240723	131200	48595990	13810	13810	13810	13810	204
446	20240723	131100	45778750	13810	13810	13810	13810	0
447	20240723	131000	45778750	13810	13810	13810	13810	0
448	20240723	130900	45778750	13810	13810	13810	13810	0
449	20240723	130800	45778750	13810	13810	13810	13810	0
450	20240723	130700	45778750	13810	13800	13810	13800	3
451	20240723	130600	45737340	13700	13700	13700	13700	0
452	20240723	130500	45737340	13700	13700	13700	13700	0
453	20240723	130400	45737340	13700	13700	13700	13700	0
454	20240723	130300	45737340	13700	13700	13700	13700	0
455	20240723	130200	45737340	13700	13700	13700	13700	0
456	20240723	130100	45737340	13700	13700	13700	13700	0
457	20240723	130000	45737340	13700	13700	13700	13700	2
458	20240723	125900	45709940	13790	13790	13790	13790	0
459	20240723	125800	45709940	13790	13790	13790	13790	0
460	20240723	125700	45709940	13790	13790	13790	13790	0
461	20240723	125600	45709940	13790	13790	13790	13790	0
462	20240723	125500	45709940	13790	13790	13790	13790	0
463	20240723	125400	45709940	13790	13790	13790	13790	0
464	20240723	125300	45709940	13790	13790	13790	13790	298
465	20240723	125200	41600520	13790	13790	13790	13790	0
466	20240723	125100	41600520	13790	13790	13790	13790	0
467	20240723	125000	41600520	13790	13790	13790	13790	0
468	20240723	124900	41600520	13790	13790	13790	13790	0
469	20240723	124800	41600520	13790	13790	13790	13790	2
470	20240723	124700	41572940	13740	13740	13740	13740	0
471	20240723	124600	41572940	13740	13740	13740	13740	0
472	20240723	124500	41572940	13740	13740	13740	13740	30
473	20240723	124400	41160740	13740	13740	13740	13740	7
474	20240723	124300	41064560	13730	13730	13730	13730	0
475	20240723	124200	41064560	13730	13730	13730	13730	0
476	20240723	124100	41064560	13730	13740	13740	13730	301
477	20240723	124000	36928830	13740	13740	13740	13740	0
478	20240723	123900	36928830	13740	13740	13740	13740	0
479	20240723	123800	36928830	13740	13740	13740	13740	0
480	20240723	123700	36928830	13740	13740	13740	13740	0
481	20240723	123600	36928830	13740	13740	13740	13740	0
482	20240723	123500	36928830	13740	13740	13740	13740	0
483	20240723	123400	36928830	13740	13740	13740	13740	0
484	20240723	123300	36928830	13740	13740	13740	13740	0
485	20240723	123200	36928830	13740	13740	13740	13740	0
486	20240723	123100	36928830	13740	13740	13740	13740	0
487	20240723	123000	36928830	13740	13740	13740	13740	0
488	20240723	122900	36928830	13740	13740	13740	13740	0
489	20240723	122800	36928830	13740	13740	13740	13740	0
490	20240723	122700	36928830	13740	13740	13740	13740	0
491	20240723	122600	36928830	13740	13740	13740	13740	0
492	20240723	122500	36928830	13740	13740	13740	13740	0
493	20240723	122400	36928830	13740	13740	13740	13740	0
494	20240723	122300	36928830	13740	13740	13740	13740	0
495	20240723	122200	36928830	13740	13740	13740	13740	0
496	20240723	122100	36928830	13740	13740	13740	13740	0
497	20240723	122000	36928830	13740	13740	13740	13740	0
498	20240723	121900	36928830	13740	13740	13740	13740	0
499	20240723	121800	36928830	13740	13740	13740	13740	0
500	20240723	121700	36928830	13740	13740	13740	13740	0
501	20240723	121600	36928830	13740	13740	13740	13740	0
502	20240723	121500	36928830	13740	13740	13740	13740	0
503	20240723	121400	36928830	13740	13740	13740	13740	0
504	20240723	121300	36928830	13740	13740	13740	13740	0
505	20240723	121200	36928830	13740	13740	13740	13740	0
506	20240723	121100	36928830	13740	13740	13740	13740	0
507	20240723	121000	36928830	13740	13740	13740	13740	0
508	20240723	120900	36928830	13740	13740	13740	13740	0
509	20240723	120800	36928830	13740	13740	13740	13740	0
510	20240723	120700	36928830	13740	13740	13740	13740	0
511	20240723	120600	36928830	13740	13740	13740	13740	0
512	20240723	120500	36928830	13740	13740	13740	13740	0
513	20240723	120400	36928830	13740	13740	13740	13740	0
514	20240723	120300	36928830	13740	13740	13740	13740	0
515	20240723	120200	36928830	13740	13740	13740	13740	0
516	20240723	120100	36928830	13740	13740	13740	13740	0
517	20240723	120000	36928830	13740	13740	13740	13740	0
518	20240723	115900	36928830	13740	13740	13740	13740	0
519	20240723	115800	36928830	13740	13740	13740	13740	0
520	20240723	115700	36928830	13740	13740	13740	13740	0
521	20240723	115600	36928830	13740	13740	13740	13740	0
522	20240723	115500	36928830	13740	13740	13740	13740	0
523	20240723	115400	36928830	13740	13740	13740	13740	0
524	20240723	115300	36928830	13740	13740	13740	13740	0
525	20240723	115200	36928830	13740	13740	13740	13740	0
526	20240723	115100	36928830	13740	13740	13740	13740	0
527	20240723	115000	36928830	13740	13740	13740	13740	0
528	20240723	114900	36928830	13740	13740	13740	13740	0
529	20240723	114800	36928830	13740	13740	13740	13740	0
530	20240723	114700	36928830	13740	13740	13740	13740	0
531	20240723	114600	36928830	13740	13740	13740	13740	0
532	20240723	114500	36928830	13740	13740	13740	13740	0
533	20240723	114400	36928830	13740	13740	13740	13740	0
534	20240723	114300	36928830	13740	13740	13740	13740	0
535	20240723	114200	36928830	13740	13740	13740	13740	0
536	20240723	114100	36928830	13740	13740	13740	13740	0
537	20240723	114000	36928830	13740	13740	13740	13740	0
538	20240723	113900	36928830	13740	13740	13740	13740	0
539	20240723	113800	36928830	13740	13740	13740	13740	0
540	20240723	113700	36928830	13740	13740	13740	13740	0
541	20240723	113600	36928830	13740	13740	13740	13740	0
542	20240723	113500	36928830	13740	13740	13740	13740	0
543	20240723	113400	36928830	13740	13700	13740	13700	236
544	20240723	113300	33688550	13640	13640	13640	13640	0
545	20240723	113200	33688550	13640	13640	13640	13640	0
546	20240723	113100	33688550	13640	13640	13640	13640	0
547	20240723	113000	33688550	13640	13640	13640	13640	0
548	20240723	112900	33688550	13640	13640	13640	13640	0
549	20240723	112800	33688550	13640	13640	13640	13640	0
550	20240723	112700	33688550	13640	13640	13640	13640	0
551	20240723	112600	33688550	13640	13640	13640	13640	0
552	20240723	112500	33688550	13640	13640	13640	13640	0
553	20240723	112400	33688550	13640	13640	13640	13640	0
554	20240723	112300	33688550	13640	13640	13640	13640	0
555	20240723	112200	33688550	13640	13640	13640	13640	0
556	20240723	112100	33688550	13640	13640	13640	13640	0
557	20240723	112000	33688550	13640	13640	13640	13640	0
558	20240723	111900	33688550	13640	13640	13640	13640	0
559	20240723	111800	33688550	13640	13640	13640	13640	0
560	20240723	111700	33688550	13640	13640	13640	13640	0
561	20240723	111600	33688550	13640	13640	13640	13640	0
562	20240723	111500	33688550	13640	13640	13640	13640	100
563	20240723	111400	32324550	13640	13640	13640	13640	0
564	20240723	111300	32324550	13640	13640	13640	13640	100
565	20240723	111200	30960550	13640	13640	13640	13640	200
566	20240723	111100	28232550	13700	13700	13700	13700	0
567	20240723	111000	28232550	13700	13700	13700	13700	0
568	20240723	110900	28232550	13700	13700	13700	13700	0
569	20240723	110800	28232550	13700	13700	13700	13700	0
570	20240723	110700	28232550	13700	13700	13700	13700	0
571	20240723	110600	28232550	13700	13700	13700	13700	0
572	20240723	110500	28232550	13700	13640	13700	13640	140
573	20240723	110400	26322890	13740	13740	13740	13740	0
574	20240723	110300	26322890	13740	13740	13740	13740	0
575	20240723	110200	26322890	13740	13740	13740	13740	0
576	20240723	110100	26322890	13740	13740	13740	13740	0
577	20240723	110000	26322890	13740	13740	13740	13740	0
578	20240723	105900	26322890	13740	13740	13740	13740	0
579	20240723	105800	26322890	13740	13740	13740	13740	0
580	20240723	105700	26322890	13740	13740	13740	13740	0
581	20240723	105600	26322890	13740	13740	13740	13740	0
582	20240723	105500	26322890	13740	13740	13740	13740	0
583	20240723	105400	26322890	13740	13740	13740	13740	0
584	20240723	105300	26322890	13740	13740	13740	13740	0
585	20240723	105200	26322890	13740	13740	13740	13740	0
586	20240723	105100	26322890	13740	13740	13740	13740	0
587	20240723	105000	26322890	13740	13740	13740	13740	0
588	20240723	104900	26322890	13740	13740	13740	13740	0
589	20240723	104800	26322890	13740	13740	13740	13740	0
590	20240723	104700	26322890	13740	13740	13740	13740	0
591	20240723	104600	26322890	13740	13740	13740	13740	0
592	20240723	104500	26322890	13740	13740	13740	13740	0
593	20240723	104400	26322890	13740	13740	13740	13740	0
594	20240723	104300	26322890	13740	13740	13740	13740	0
595	20240723	104200	26322890	13740	13740	13740	13740	0
596	20240723	104100	26322890	13740	13740	13740	13740	0
597	20240723	104000	26322890	13740	13740	13740	13740	0
598	20240723	103900	26322890	13740	13740	13740	13740	0
599	20240723	103800	26322890	13740	13740	13740	13740	0
600	20240723	103700	26322890	13740	13740	13740	13740	0
601	20240723	103600	26322890	13740	13740	13740	13740	0
602	20240723	103500	26322890	13740	13740	13740	13740	0
603	20240723	103400	26322890	13740	13740	13740	13740	0
604	20240723	103300	26322890	13740	13740	13740	13740	0
605	20240723	103200	26322890	13740	13740	13740	13740	0
606	20240723	103100	26322890	13740	13740	13740	13740	0
607	20240723	103000	26322890	13740	13740	13740	13740	0
608	20240723	102900	26322890	13740	13740	13740	13740	0
609	20240723	102800	26322890	13740	13740	13740	13740	0
610	20240723	102700	26322890	13740	13740	13740	13740	0
611	20240723	102600	26322890	13740	13740	13740	13740	0
612	20240723	102500	26322890	13740	13740	13740	13740	0
613	20240723	102400	26322890	13740	13740	13740	13740	0
614	20240723	102300	26322890	13740	13740	13740	13740	0
615	20240723	102200	26322890	13740	13740	13740	13740	0
616	20240723	102100	26322890	13740	13740	13740	13740	0
617	20240723	102000	26322890	13740	13740	13740	13740	0
618	20240723	101900	26322890	13740	13740	13740	13740	0
619	20240723	101800	26322890	13740	13740	13740	13740	0
620	20240723	101700	26322890	13740	13640	13740	13640	42
621	20240723	101600	25749010	13740	13740	13740	13740	0
622	20240723	101500	25749010	13740	13740	13740	13740	0
623	20240723	101400	25749010	13740	13740	13740	13740	0
624	20240723	101300	25749010	13740	13740	13740	13740	0
625	20240723	101200	25749010	13740	13740	13740	13740	0
626	20240723	101100	25749010	13740	13740	13740	13740	0
627	20240723	101000	25749010	13740	13740	13740	13740	0
628	20240723	100900	25749010	13740	13740	13740	13740	0
629	20240723	100800	25749010	13740	13740	13740	13740	0
630	20240723	100700	25749010	13740	13740	13740	13740	0
631	20240723	100600	25749010	13740	13740	13740	13740	1
632	20240723	100500	25735270	13740	13740	13740	13740	0
633	20240723	100400	25735270	13740	13740	13740	13740	0
634	20240723	100300	25735270	13740	13740	13740	13740	0
635	20240723	100200	25735270	13740	13740	13740	13740	0
636	20240723	100100	25735270	13740	13740	13740	13740	0
637	20240723	100000	25735270	13740	13740	13740	13740	1
638	20240723	095900	25721530	13640	13730	13730	13640	150
639	20240723	095800	23674630	13730	13640	13730	13640	20
640	20240723	095700	23400930	13630	13630	13630	13630	0
641	20240723	095600	23400930	13630	13630	13630	13630	0
642	20240723	095500	23400930	13630	13630	13630	13630	0
643	20240723	095400	23400930	13630	13630	13630	13630	0
644	20240723	095300	23400930	13630	13680	13680	13630	10
645	20240723	095200	23264580	13680	13680	13680	13680	0
646	20240723	095100	23264580	13680	13680	13680	13680	22
647	20240723	095000	22963620	13620	13620	13620	13620	0
648	20240723	094900	22963620	13620	13620	13620	13620	0
649	20240723	094800	22963620	13620	13620	13620	13620	123
650	20240723	094700	21288360	13620	13620	13620	13620	0
651	20240723	094600	21288360	13620	13690	13690	13620	549
652	20240723	094500	13807910	13750	13750	13750	13750	0
653	20240723	094400	13807910	13750	13750	13750	13750	0
654	20240723	094300	13807910	13750	13750	13750	13750	0
655	20240723	094200	13807910	13750	13750	13750	13750	0
656	20240723	094100	13807910	13750	13750	13750	13750	0
657	20240723	094000	13807910	13750	13750	13750	13750	0
658	20240723	093900	13807910	13750	13750	13750	13750	0
659	20240723	093800	13807910	13750	13750	13750	13750	0
660	20240723	093700	13807910	13750	13690	13750	13690	4
661	20240723	093600	13753090	13680	13680	13680	13680	0
662	20240723	093500	13753090	13680	13680	13680	13680	0
663	20240723	093400	13753090	13680	13680	13680	13680	0
664	20240723	093300	13753090	13680	13680	13680	13680	0
665	20240723	093200	13753090	13680	13680	13680	13680	0
666	20240723	093100	13753090	13680	13680	13680	13680	0
667	20240723	093000	13753090	13680	13680	13680	13680	0
668	20240723	092900	13753090	13680	13680	13680	13680	0
669	20240723	092800	13753090	13680	13680	13680	13680	100
670	20240723	092700	12385090	13660	13660	13660	13660	0
671	20240723	092600	12385090	13660	13660	13660	13660	0
672	20240723	092500	12385090	13660	13660	13660	13660	0
673	20240723	092400	12385090	13660	13660	13660	13660	0
674	20240723	092300	12385090	13660	13660	13660	13660	0
675	20240723	092200	12385090	13660	13660	13660	13660	0
676	20240723	092100	12385090	13660	13660	13660	13660	40
677	20240723	092000	11838690	13660	13660	13660	13660	7
678	20240723	091900	11743070	13660	13660	13660	13660	285
679	20240723	091800	7849970	13610	13610	13610	13610	0
680	20240723	091700	7849970	13610	13610	13610	13610	1
681	20240723	091600	7836360	13610	13610	13610	13610	0
682	20240723	091500	7836360	13610	13610	13610	13610	0
683	20240723	091400	7836360	13610	13610	13610	13610	0
684	20240723	091300	7836360	13610	13610	13610	13610	0
685	20240723	091200	7836360	13610	13610	13610	13610	50
686	20240723	091100	7155860	13810	13810	13810	13810	0
687	20240723	091000	7155860	13810	13810	13810	13810	0
688	20240723	090900	7155860	13810	13810	13810	13810	0
689	20240723	090800	7155860	13810	13810	13810	13810	0
690	20240723	090700	7155860	13810	13590	13810	13590	3
691	20240723	090600	7114870	13640	13640	13640	13640	0
692	20240723	090500	7114870	13640	13640	13640	13640	1
693	20240723	090400	7101230	13910	13910	13910	13910	0
694	20240723	090300	7101230	13910	13910	13910	13910	0
695	20240723	090200	7101230	13910	13910	13910	13910	1
696	20240723	090100	7087320	13920	13680	13920	13680	150
697	20240723	090000	5005120	13360	13640	13640	13300	376