KissMeData/210120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203500	53745330	13740	13740	13740	13740	132
3	20240724	203400	53745330	13740	13740	13740	13740	0
4	20240724	203300	53745330	13740	13740	13740	13740	0
5	20240724	203200	53745330	13740	13740	13740	13740	0
6	20240724	203100	53745330	13740	13740	13740	13740	0
7	20240724	203000	53745330	13740	13740	13740	13740	0
8	20240724	202900	53745330	13740	13740	13740	13740	0
9	20240724	202800	53745330	13740	13740	13740	13740	0
10	20240724	202700	53745330	13740	13740	13740	13740	0
11	20240724	202600	53745330	13740	13740	13740	13740	0
12	20240724	202500	53745330	13740	13740	13740	13740	0
13	20240724	202400	53745330	13740	13740	13740	13740	0
14	20240724	202300	53745330	13740	13740	13740	13740	0
15	20240724	202200	53745330	13740	13740	13740	13740	0
16	20240724	202100	53745330	13740	13740	13740	13740	0
17	20240724	202000	53745330	13740	13740	13740	13740	0
18	20240724	201900	53745330	13740	13740	13740	13740	0
19	20240724	201800	53745330	13740	13740	13740	13740	0
20	20240724	201700	53745330	13740	13740	13740	13740	0
21	20240724	201600	53745330	13740	13740	13740	13740	0
22	20240724	201500	53745330	13740	13740	13740	13740	0
23	20240724	201400	53745330	13740	13740	13740	13740	0
24	20240724	201300	53745330	13740	13740	13740	13740	0
25	20240724	201200	53745330	13740	13740	13740	13740	0
26	20240724	201100	53745330	13740	13740	13740	13740	0
27	20240724	201000	53745330	13740	13740	13740	13740	0
28	20240724	200900	53745330	13740	13740	13740	13740	0
29	20240724	200800	53745330	13740	13740	13740	13740	0
30	20240724	200700	53745330	13740	13740	13740	13740	0
31	20240724	200600	53745330	13740	13740	13740	13740	0
32	20240724	200500	53745330	13740	13740	13740	13740	132
33	20240724	200400	53745330	13740	13740	13740	13740	0
34	20240724	200300	53745330	13740	13740	13740	13740	0
35	20240724	200200	53745330	13740	13740	13740	13740	0
36	20240724	200100	53745330	13740	13740	13740	13740	0
37	20240724	200000	53745330	13740	13740	13740	13740	0
38	20240724	195900	53745330	13740	13740	13740	13740	0
39	20240724	195800	53745330	13740	13740	13740	13740	0
40	20240724	195700	53745330	13740	13740	13740	13740	0
41	20240724	195600	53745330	13740	13740	13740	13740	0
42	20240724	195500	53745330	13740	13740	13740	13740	0
43	20240724	195400	53745330	13740	13740	13740	13740	0
44	20240724	195300	53745330	13740	13740	13740	13740	0
45	20240724	195200	53745330	13740	13740	13740	13740	0
46	20240724	195100	53745330	13740	13740	13740	13740	0
47	20240724	195000	53745330	13740	13740	13740	13740	0
48	20240724	194900	53745330	13740	13740	13740	13740	0
49	20240724	194800	53745330	13740	13740	13740	13740	0
50	20240724	194700	53745330	13740	13740	13740	13740	0
51	20240724	194600	53745330	13740	13740	13740	13740	0
52	20240724	194500	53745330	13740	13740	13740	13740	0
53	20240724	194400	53745330	13740	13740	13740	13740	0
54	20240724	194300	53745330	13740	13740	13740	13740	0
55	20240724	194200	53745330	13740	13740	13740	13740	0
56	20240724	194100	53745330	13740	13740	13740	13740	0
57	20240724	194000	53745330	13740	13740	13740	13740	0
58	20240724	193900	53745330	13740	13740	13740	13740	0
59	20240724	193800	53745330	13740	13740	13740	13740	0
60	20240724	193700	53745330	13740	13740	13740	13740	0
61	20240724	193600	53745330	13740	13740	13740	13740	0
62	20240724	193500	53745330	13740	13740	13740	13740	132
63	20240724	193400	53745330	13740	13740	13740	13740	0
64	20240724	193300	53745330	13740	13740	13740	13740	0
65	20240724	193200	53745330	13740	13740	13740	13740	0
66	20240724	193100	53745330	13740	13740	13740	13740	0
67	20240724	193000	53745330	13740	13740	13740	13740	0
68	20240724	192900	53745330	13740	13740	13740	13740	0
69	20240724	192800	53745330	13740	13740	13740	13740	0
70	20240724	192700	53745330	13740	13740	13740	13740	0
71	20240724	192600	53745330	13740	13740	13740	13740	0
72	20240724	192500	53745330	13740	13740	13740	13740	0
73	20240724	192400	53745330	13740	13740	13740	13740	0
74	20240724	192300	53745330	13740	13740	13740	13740	0
75	20240724	192200	53745330	13740	13740	13740	13740	0
76	20240724	192100	53745330	13740	13740	13740	13740	0
77	20240724	192000	53745330	13740	13740	13740	13740	0
78	20240724	191900	53745330	13740	13740	13740	13740	0
79	20240724	191800	53745330	13740	13740	13740	13740	0
80	20240724	191700	53745330	13740	13740	13740	13740	0
81	20240724	191600	53745330	13740	13740	13740	13740	0
82	20240724	191500	53745330	13740	13740	13740	13740	0
83	20240724	191400	53745330	13740	13740	13740	13740	0
84	20240724	191300	53745330	13740	13740	13740	13740	0
85	20240724	191200	53745330	13740	13740	13740	13740	0
86	20240724	191100	53745330	13740	13740	13740	13740	0
87	20240724	191000	53745330	13740	13740	13740	13740	0
88	20240724	190900	53745330	13740	13740	13740	13740	0
89	20240724	190800	53745330	13740	13740	13740	13740	0
90	20240724	190700	53745330	13740	13740	13740	13740	0
91	20240724	190600	53745330	13740	13740	13740	13740	0
92	20240724	190500	53745330	13740	13740	13740	13740	132
93	20240724	190400	53745330	13740	13740	13740	13740	0
94	20240724	190300	53745330	13740	13740	13740	13740	0
95	20240724	190200	53745330	13740	13740	13740	13740	0
96	20240724	190100	53745330	13740	13740	13740	13740	0
97	20240724	190000	53745330	13740	13740	13740	13740	0
98	20240724	185900	53745330	13740	13740	13740	13740	0
99	20240724	185800	53745330	13740	13740	13740	13740	0
100	20240724	185700	53745330	13740	13740	13740	13740	0
101	20240724	185600	53745330	13740	13740	13740	13740	0
102	20240724	185500	53745330	13740	13740	13740	13740	0
103	20240724	185400	53745330	13740	13740	13740	13740	0
104	20240724	185300	53745330	13740	13740	13740	13740	0
105	20240724	185200	53745330	13740	13740	13740	13740	0
106	20240724	185100	53745330	13740	13740	13740	13740	0
107	20240724	185000	53745330	13740	13740	13740	13740	0
108	20240724	184900	53745330	13740	13740	13740	13740	0
109	20240724	184800	53745330	13740	13740	13740	13740	0
110	20240724	184700	53745330	13740	13740	13740	13740	0
111	20240724	184600	53745330	13740	13740	13740	13740	0
112	20240724	184500	53745330	13740	13740	13740	13740	0
113	20240724	184400	53745330	13740	13740	13740	13740	0
114	20240724	184300	53745330	13740	13740	13740	13740	0
115	20240724	184200	53745330	13740	13740	13740	13740	0
116	20240724	184100	53745330	13740	13740	13740	13740	0
117	20240724	184000	53745330	13740	13740	13740	13740	0
118	20240724	183900	53745330	13740	13740	13740	13740	0
119	20240724	183800	53745330	13740	13740	13740	13740	0
120	20240724	183700	53745330	13740	13740	13740	13740	0
121	20240724	183600	53745330	13740	13740	13740	13740	0
122	20240724	183500	53745330	13740	13740	13740	13740	132
123	20240724	183400	53745330	13740	13740	13740	13740	0
124	20240724	183300	53745330	13740	13740	13740	13740	0
125	20240724	183200	53745330	13740	13740	13740	13740	0
126	20240724	183100	53745330	13740	13740	13740	13740	0
127	20240724	183000	53745330	13740	13740	13740	13740	0
128	20240724	182900	53745330	13740	13740	13740	13740	0
129	20240724	182800	53745330	13740	13740	13740	13740	0
130	20240724	182700	53745330	13740	13740	13740	13740	0
131	20240724	182600	53745330	13740	13740	13740	13740	0
132	20240724	182500	53745330	13740	13740	13740	13740	0
133	20240724	182400	53745330	13740	13740	13740	13740	0
134	20240724	182300	53745330	13740	13740	13740	13740	0
135	20240724	182200	53745330	13740	13740	13740	13740	0
136	20240724	182100	53745330	13740	13740	13740	13740	0
137	20240724	182000	53745330	13740	13740	13740	13740	0
138	20240724	181900	53745330	13740	13740	13740	13740	0
139	20240724	181800	53745330	13740	13740	13740	13740	0
140	20240724	181700	53745330	13740	13740	13740	13740	0
141	20240724	181600	53745330	13740	13740	13740	13740	0
142	20240724	181500	53745330	13740	13740	13740	13740	0
143	20240724	181400	53745330	13740	13740	13740	13740	0
144	20240724	181300	53745330	13740	13740	13740	13740	0
145	20240724	181200	53745330	13740	13740	13740	13740	0
146	20240724	181100	53745330	13740	13740	13740	13740	0
147	20240724	181000	53745330	13740	13740	13740	13740	0
148	20240724	180900	53745330	13740	13740	13740	13740	0
149	20240724	180800	53745330	13740	13740	13740	13740	0
150	20240724	180700	53745330	13740	13740	13740	13740	0
151	20240724	180600	53745330	13740	13740	13740	13740	0
152	20240724	180500	53745330	13740	13740	13740	13740	132
153	20240724	180400	53745330	13740	13740	13740	13740	0
154	20240724	180300	53745330	13740	13740	13740	13740	0
155	20240724	180200	53745330	13740	13740	13740	13740	0
156	20240724	180100	53745330	13740	13740	13740	13740	0
157	20240724	180000	53745330	13740	13740	13740	13740	0
158	20240724	175900	53745330	13740	13740	13740	13740	0
159	20240724	175800	53745330	13740	13740	13740	13740	0
160	20240724	175700	53745330	13740	13740	13740	13740	0
161	20240724	175600	53745330	13740	13740	13740	13740	0
162	20240724	175500	53745330	13740	13740	13740	13740	0
163	20240724	175400	53745330	13740	13740	13740	13740	0
164	20240724	175300	53745330	13740	13740	13740	13740	0
165	20240724	175200	53745330	13740	13740	13740	13740	0
166	20240724	175100	53745330	13740	13740	13740	13740	0
167	20240724	175000	53745330	13740	13740	13740	13740	0
168	20240724	174900	53745330	13740	13740	13740	13740	0
169	20240724	174800	53745330	13740	13740	13740	13740	0
170	20240724	174700	53745330	13740	13740	13740	13740	0
171	20240724	174600	53745330	13740	13740	13740	13740	0
172	20240724	174500	53745330	13740	13740	13740	13740	0
173	20240724	174400	53745330	13740	13740	13740	13740	0
174	20240724	174300	53745330	13740	13740	13740	13740	0
175	20240724	174200	53745330	13740	13740	13740	13740	0
176	20240724	174100	53745330	13740	13740	13740	13740	0
177	20240724	174000	53745330	13740	13740	13740	13740	0
178	20240724	173900	53745330	13740	13740	13740	13740	0
179	20240724	173800	53745330	13740	13740	13740	13740	0
180	20240724	173700	53745330	13740	13740	13740	13740	0
181	20240724	173600	53745330	13740	13740	13740	13740	0
182	20240724	173500	53745330	13740	13740	13740	13740	132
183	20240724	173400	53745330	13740	13740	13740	13740	0
184	20240724	173300	53745330	13740	13740	13740	13740	0
185	20240724	173200	53745330	13740	13740	13740	13740	0
186	20240724	173100	53745330	13740	13740	13740	13740	0
187	20240724	173000	53745330	13740	13740	13740	13740	0
188	20240724	172900	53745330	13740	13740	13740	13740	0
189	20240724	172800	53745330	13740	13740	13740	13740	0
190	20240724	172700	53745330	13740	13740	13740	13740	0
191	20240724	172600	53745330	13740	13740	13740	13740	0
192	20240724	172500	53745330	13740	13740	13740	13740	0
193	20240724	172400	53745330	13740	13740	13740	13740	0
194	20240724	172300	53745330	13740	13740	13740	13740	0
195	20240724	172200	53745330	13740	13740	13740	13740	0
196	20240724	172100	53745330	13740	13740	13740	13740	0
197	20240724	172000	53745330	13740	13740	13740	13740	0
198	20240724	171900	53745330	13740	13740	13740	13740	0
199	20240724	171800	53745330	13740	13740	13740	13740	0
200	20240724	171700	53745330	13740	13740	13740	13740	0
201	20240724	171600	53745330	13740	13740	13740	13740	0
202	20240724	171500	53745330	13740	13740	13740	13740	0
203	20240724	171400	53745330	13740	13740	13740	13740	0
204	20240724	171300	53745330	13740	13740	13740	13740	0
205	20240724	171200	53745330	13740	13740	13740	13740	0
206	20240724	171100	53745330	13740	13740	13740	13740	0
207	20240724	171000	53745330	13740	13740	13740	13740	0
208	20240724	170900	53745330	13740	13740	13740	13740	0
209	20240724	170800	53745330	13740	13740	13740	13740	0
210	20240724	170700	53745330	13740	13740	13740	13740	0
211	20240724	170600	53745330	13740	13740	13740	13740	0
212	20240724	170500	53745330	13740	13740	13740	13740	132
213	20240724	170400	53745330	13740	13740	13740	13740	0
214	20240724	170300	53745330	13740	13740	13740	13740	0
215	20240724	170200	53745330	13740	13740	13740	13740	0
216	20240724	170100	53745330	13740	13740	13740	13740	0
217	20240724	170000	53745330	13740	13740	13740	13740	0
218	20240724	165900	53745330	13740	13740	13740	13740	0
219	20240724	165800	53745330	13740	13740	13740	13740	0
220	20240724	165700	53745330	13740	13740	13740	13740	0
221	20240724	165600	53745330	13740	13740	13740	13740	0
222	20240724	165500	53745330	13740	13740	13740	13740	0
223	20240724	165400	53745330	13740	13740	13740	13740	0
224	20240724	165300	53745330	13740	13740	13740	13740	0
225	20240724	165200	53745330	13740	13740	13740	13740	0
226	20240724	165100	53745330	13740	13740	13740	13740	0
227	20240724	165000	53745330	13740	13740	13740	13740	0
228	20240724	164900	53745330	13740	13740	13740	13740	0
229	20240724	164800	53745330	13740	13740	13740	13740	0
230	20240724	164700	53745330	13740	13740	13740	13740	0
231	20240724	164600	53745330	13740	13740	13740	13740	0
232	20240724	164500	53745330	13740	13740	13740	13740	0
233	20240724	164400	53745330	13740	13740	13740	13740	0
234	20240724	164300	53745330	13740	13740	13740	13740	0
235	20240724	164200	53745330	13740	13740	13740	13740	0
236	20240724	164100	53745330	13740	13740	13740	13740	0
237	20240724	164000	53745330	13740	13740	13740	13740	0
238	20240724	163900	53745330	13740	13740	13740	13740	0
239	20240724	163800	53745330	13740	13740	13740	13740	0
240	20240724	163700	53745330	13740	13740	13740	13740	0
241	20240724	163600	53745330	13740	13740	13740	13740	0
242	20240724	163500	53745330	13740	13740	13740	13740	132
243	20240724	163400	53745330	13740	13740	13740	13740	0
244	20240724	163300	53745330	13740	13740	13740	13740	0
245	20240724	163200	53745330	13740	13740	13740	13740	0
246	20240724	163100	53745330	13740	13740	13740	13740	0
247	20240724	163000	53745330	13740	13740	13740	13740	0
248	20240724	162900	53745330	13740	13740	13740	13740	0
249	20240724	162800	53745330	13740	13740	13740	13740	0
250	20240724	162700	53745330	13740	13740	13740	13740	0
251	20240724	162600	53745330	13740	13740	13740	13740	0
252	20240724	162500	53745330	13740	13740	13740	13740	0
253	20240724	162400	53745330	13740	13740	13740	13740	0
254	20240724	162300	53745330	13740	13740	13740	13740	0
255	20240724	162200	53745330	13740	13740	13740	13740	0
256	20240724	162100	53745330	13740	13740	13740	13740	0
257	20240724	162000	53745330	13740	13740	13740	13740	0
258	20240724	161900	53745330	13740	13740	13740	13740	0
259	20240724	161800	53745330	13740	13740	13740	13740	0
260	20240724	161700	53745330	13740	13740	13740	13740	0
261	20240724	161600	53745330	13740	13740	13740	13740	0
262	20240724	161500	53745330	13740	13740	13740	13740	0
263	20240724	161400	53745330	13740	13740	13740	13740	0
264	20240724	161300	53745330	13740	13740	13740	13740	0
265	20240724	161200	53745330	13740	13740	13740	13740	0
266	20240724	161100	53745330	13740	13740	13740	13740	0
267	20240724	161000	53745330	13740	13740	13740	13740	0
268	20240724	160900	53745330	13740	13740	13740	13740	0
269	20240724	160800	53745330	13740	13740	13740	13740	0
270	20240724	160700	53745330	13740	13740	13740	13740	0
271	20240724	160600	53745330	13740	13740	13740	13740	0
272	20240724	160500	53745330	13740	13740	13740	13740	132
273	20240724	160400	53745330	13740	13740	13740	13740	0
274	20240724	160300	53745330	13740	13740	13740	13740	0
275	20240724	160200	53745330	13740	13740	13740	13740	0
276	20240724	160100	53745330	13740	13740	13740	13740	0
277	20240724	160000	53745330	13740	13740	13740	13740	0
278	20240724	155900	53745330	13740	13740	13740	13740	0
279	20240724	155800	53745330	13740	13740	13740	13740	0
280	20240724	155700	53745330	13740	13740	13740	13740	0
281	20240724	155600	53745330	13740	13740	13740	13740	0
282	20240724	155500	53745330	13740	13740	13740	13740	0
283	20240724	155400	53745330	13740	13740	13740	13740	0
284	20240724	155300	53745330	13740	13740	13740	13740	0
285	20240724	155200	53745330	13740	13740	13740	13740	0
286	20240724	155100	53745330	13740	13740	13740	13740	0
287	20240724	155000	53745330	13740	13740	13740	13740	0
288	20240724	154900	53745330	13740	13740	13740	13740	0
289	20240724	154800	53745330	13740	13740	13740	13740	0
290	20240724	154700	53745330	13740	13740	13740	13740	0
291	20240724	154600	53745330	13740	13740	13740	13740	0
292	20240724	154500	53745330	13740	13740	13740	13740	0
293	20240724	154400	53745330	13740	13740	13740	13740	0
294	20240724	154300	53745330	13740	13740	13740	13740	0
295	20240724	154200	53745330	13740	13740	13740	13740	0
296	20240724	154100	53745330	13740	13740	13740	13740	0
297	20240724	154000	53745330	13740	13740	13740	13740	0
298	20240724	153900	53745330	13740	13740	13740	13740	0
299	20240724	153800	53745330	13740	13740	13740	13740	0
300	20240724	153700	53745330	13740	13740	13740	13740	0
301	20240724	153600	53745330	13740	13740	13740	13740	0
302	20240724	153500	53745330	13740	13740	13740	13740	132
303	20240724	153400	53745330	13740	13740	13740	13740	0
304	20240724	153300	53745330	13740	13740	13740	13740	0
305	20240724	153200	53745330	13740	13740	13740	13740	0
306	20240724	153100	53745330	13740	13740	13740	13740	0
307	20240724	153000	53745330	13740	13740	13740	13740	132
308	20240724	152900	51931650	13750	13750	13750	13750	0
309	20240724	152800	51931650	13750	13750	13750	13750	0
310	20240724	152700	51931650	13750	13750	13750	13750	0
311	20240724	152600	51931650	13750	13750	13750	13750	0
312	20240724	152500	51931650	13750	13750	13750	13750	0
313	20240724	152400	51931650	13750	13750	13750	13750	0
314	20240724	152300	51931650	13750	13750	13750	13750	0
315	20240724	152200	51931650	13750	13750	13750	13750	0
316	20240724	152100	51931650	13750	13750	13750	13750	0
317	20240724	152000	51931650	13750	13750	13750	13750	0
318	20240724	151900	51931650	13750	13750	13750	13750	0
319	20240724	151800	51931650	13750	13750	13750	13750	1
320	20240724	151700	51917900	13540	13540	13540	13540	0
321	20240724	151600	51917900	13540	13540	13540	13540	5
322	20240724	151500	51850200	13530	13540	13540	13530	169
323	20240724	151400	49562800	13780	13780	13780	13780	1
324	20240724	151300	49549020	13540	13540	13540	13540	0
325	20240724	151200	49549020	13540	13560	13560	13540	169
326	20240724	151100	47259630	13780	13780	13780	13780	1
327	20240724	151000	47245850	13560	13560	13560	13560	0
328	20240724	150900	47245850	13560	13600	13600	13560	169
329	20240724	150800	44949460	13770	13770	13770	13770	0
330	20240724	150700	44949460	13770	13580	13770	13580	26
331	20240724	150600	44596000	13580	13600	13600	13580	156
332	20240724	150500	42477330	13780	13780	13780	13780	2
333	20240724	150400	42449770	13580	13580	13580	13580	0
334	20240724	150300	42449770	13580	13590	13590	13580	170
335	20240724	150200	40140530	13790	13790	13790	13790	0
336	20240724	150100	40140530	13790	13790	13790	13790	1
337	20240724	150000	40126740	13620	13750	13750	13620	198
338	20240724	145900	37413590	13800	13800	13800	13800	0
339	20240724	145800	37413590	13800	13800	13800	13800	1
340	20240724	145700	37399790	13620	13630	13630	13620	171
341	20240724	145600	35070460	13740	13740	13740	13740	0
342	20240724	145500	35070460	13740	13740	13740	13740	122
343	20240724	145400	33394180	13750	13760	13760	13750	103
344	20240724	145300	31977610	13760	13760	13760	13760	0
345	20240724	145200	31977610	13760	13790	13790	13760	171
346	20240724	145100	29621680	13800	13800	13800	13800	0
347	20240724	145000	29621680	13800	13800	13800	13800	0
348	20240724	144900	29621680	13800	13800	13800	13800	0
349	20240724	144800	29621680	13800	13800	13800	13800	0
350	20240724	144700	29621680	13800	13800	13800	13800	0
351	20240724	144600	29621680	13800	13800	13800	13800	0
352	20240724	144500	29621680	13800	13800	13800	13800	10
353	20240724	144400	29483680	13830	13830	13830	13830	0
354	20240724	144300	29483680	13830	13830	13830	13830	0
355	20240724	144200	29483680	13830	13830	13830	13830	0
356	20240724	144100	29483680	13830	13830	13830	13830	0
357	20240724	144000	29483680	13830	13830	13830	13830	3
358	20240724	143900	29442190	13850	13850	13850	13850	0
359	20240724	143800	29442190	13850	13850	13850	13850	0
360	20240724	143700	29442190	13850	13850	13850	13850	0
361	20240724	143600	29442190	13850	13850	13850	13850	0
362	20240724	143500	29442190	13850	13850	13850	13850	0
363	20240724	143400	29442190	13850	13850	13850	13850	20
364	20240724	143300	29165190	13890	13890	13890	13890	0
365	20240724	143200	29165190	13890	13890	13890	13890	0
366	20240724	143100	29165190	13890	13890	13890	13890	0
367	20240724	143000	29165190	13890	13890	13890	13890	0
368	20240724	142900	29165190	13890	13890	13890	13890	0
369	20240724	142800	29165190	13890	13890	13890	13890	0
370	20240724	142700	29165190	13890	13890	13890	13890	0
371	20240724	142600	29165190	13890	13890	13890	13890	0
372	20240724	142500	29165190	13890	13890	13890	13890	0
373	20240724	142400	29165190	13890	13890	13890	13890	0
374	20240724	142300	29165190	13890	13890	13890	13890	0
375	20240724	142200	29165190	13890	13890	13890	13890	5
376	20240724	142100	29095740	13920	13920	13920	13920	0
377	20240724	142000	29095740	13920	13920	13920	13920	0
378	20240724	141900	29095740	13920	13920	13920	13920	0
379	20240724	141800	29095740	13920	13920	13920	13920	0
380	20240724	141700	29095740	13920	13920	13920	13920	0
381	20240724	141600	29095740	13920	13920	13920	13920	0
382	20240724	141500	29095740	13920	13920	13920	13920	1
383	20240724	141400	29081820	13900	13900	13900	13900	0
384	20240724	141300	29081820	13900	13900	13900	13900	0
385	20240724	141200	29081820	13900	13900	13900	13900	0
386	20240724	141100	29081820	13900	13900	13900	13900	50
387	20240724	141000	28386820	13920	13920	13920	13920	0
388	20240724	140900	28386820	13920	13840	13920	13840	53
389	20240724	140800	27653060	13920	13920	13920	13920	0
390	20240724	140700	27653060	13920	13920	13920	13920	0
391	20240724	140600	27653060	13920	13880	13920	13880	4
392	20240724	140500	27597500	13880	13880	13880	13880	30
393	20240724	140400	27181100	13840	13840	13840	13840	40
394	20240724	140300	26627500	13870	13870	13870	13870	10
395	20240724	140200	26488800	13840	13840	13840	13840	1
396	20240724	140100	26474960	13840	13840	13840	13840	0
397	20240724	140000	26474960	13840	13840	13840	13840	0
398	20240724	135900	26474960	13840	13840	13840	13840	0
399	20240724	135800	26474960	13840	13840	13840	13840	0
400	20240724	135700	26474960	13840	13840	13840	13840	0
401	20240724	135600	26474960	13840	13840	13840	13840	0
402	20240724	135500	26474960	13840	13840	13840	13840	0
403	20240724	135400	26474960	13840	13840	13840	13840	0
404	20240724	135300	26474960	13840	13840	13840	13840	14
405	20240724	135200	26281200	13840	13840	13840	13840	0
406	20240724	135100	26281200	13840	13840	13840	13840	0
407	20240724	135000	26281200	13840	13840	13840	13840	0
408	20240724	134900	26281200	13840	13840	13840	13840	0
409	20240724	134800	26281200	13840	13840	13840	13840	0
410	20240724	134700	26281200	13840	13840	13840	13840	0
411	20240724	134600	26281200	13840	13840	13840	13840	0
412	20240724	134500	26281200	13840	13840	13840	13840	0
413	20240724	134400	26281200	13840	13840	13840	13840	0
414	20240724	134300	26281200	13840	13840	13840	13840	0
415	20240724	134200	26281200	13840	13840	13840	13840	0
416	20240724	134100	26281200	13840	13840	13840	13840	0
417	20240724	134000	26281200	13840	13840	13840	13840	0
418	20240724	133900	26281200	13840	13840	13840	13840	0
419	20240724	133800	26281200	13840	13840	13840	13840	0
420	20240724	133700	26281200	13840	13840	13840	13840	0
421	20240724	133600	26281200	13840	13840	13840	13840	0
422	20240724	133500	26281200	13840	13840	13840	13840	0
423	20240724	133400	26281200	13840	13840	13840	13840	0
424	20240724	133300	26281200	13840	13840	13840	13840	0
425	20240724	133200	26281200	13840	13840	13840	13840	0
426	20240724	133100	26281200	13840	13840	13840	13840	0
427	20240724	133000	26281200	13840	13840	13840	13840	0
428	20240724	132900	26281200	13840	13840	13840	13840	0
429	20240724	132800	26281200	13840	13840	13840	13840	0
430	20240724	132700	26281200	13840	13840	13840	13840	0
431	20240724	132600	26281200	13840	13840	13840	13840	44
432	20240724	132500	25672240	13840	13840	13840	13840	0
433	20240724	132400	25672240	13840	13840	13840	13840	0
434	20240724	132300	25672240	13840	13840	13840	13840	0
435	20240724	132200	25672240	13840	13840	13840	13840	0
436	20240724	132100	25672240	13840	13840	13840	13840	0
437	20240724	132000	25672240	13840	13840	13840	13840	0
438	20240724	131900	25672240	13840	13840	13840	13840	0
439	20240724	131800	25672240	13840	13840	13840	13840	0
440	20240724	131700	25672240	13840	13840	13840	13840	0
441	20240724	131600	25672240	13840	13840	13840	13840	0
442	20240724	131500	25672240	13840	13840	13840	13840	0
443	20240724	131400	25672240	13840	13840	13840	13840	0
444	20240724	131300	25672240	13840	13840	13840	13840	0
445	20240724	131200	25672240	13840	13840	13840	13840	0
446	20240724	131100	25672240	13840	13840	13840	13840	5
447	20240724	131000	25603040	13840	13840	13840	13840	0
448	20240724	130900	25603040	13840	13840	13840	13840	0
449	20240724	130800	25603040	13840	13840	13840	13840	0
450	20240724	130700	25603040	13840	13840	13840	13840	0
451	20240724	130600	25603040	13840	13840	13840	13840	0
452	20240724	130500	25603040	13840	13840	13840	13840	0
453	20240724	130400	25603040	13840	13840	13840	13840	0
454	20240724	130300	25603040	13840	13840	13840	13840	0
455	20240724	130200	25603040	13840	13840	13840	13840	0
456	20240724	130100	25603040	13840	13850	13850	13840	9
457	20240724	130000	25478470	13880	13880	13880	13880	0
458	20240724	125900	25478470	13880	13880	13880	13880	0
459	20240724	125800	25478470	13880	13880	13880	13880	0
460	20240724	125700	25478470	13880	13880	13880	13880	0
461	20240724	125600	25478470	13880	13880	13880	13880	0
462	20240724	125500	25478470	13880	13880	13880	13880	0
463	20240724	125400	25478470	13880	13880	13880	13880	0
464	20240724	125300	25478470	13880	13880	13880	13880	0
465	20240724	125200	25478470	13880	13880	13880	13880	0
466	20240724	125100	25478470	13880	13880	13880	13880	0
467	20240724	125000	25478470	13880	13880	13880	13880	0
468	20240724	124900	25478470	13880	13880	13880	13880	0
469	20240724	124800	25478470	13880	13880	13880	13880	0
470	20240724	124700	25478470	13880	13880	13880	13880	0
471	20240724	124600	25478470	13880	13880	13880	13880	0
472	20240724	124500	25478470	13880	13880	13880	13880	0
473	20240724	124400	25478470	13880	13880	13880	13880	0
474	20240724	124300	25478470	13880	13880	13880	13880	0
475	20240724	124200	25478470	13880	13880	13880	13880	0
476	20240724	124100	25478470	13880	13880	13880	13880	0
477	20240724	124000	25478470	13880	13880	13880	13880	0
478	20240724	123900	25478470	13880	13880	13880	13880	0
479	20240724	123800	25478470	13880	13880	13880	13880	0
480	20240724	123700	25478470	13880	13880	13880	13880	0
481	20240724	123600	25478470	13880	13880	13880	13880	0
482	20240724	123500	25478470	13880	13880	13880	13880	0
483	20240724	123400	25478470	13880	13880	13880	13880	0
484	20240724	123300	25478470	13880	13880	13880	13880	3
485	20240724	123200	25436830	13870	13870	13870	13870	0
486	20240724	123100	25436830	13870	13870	13870	13870	0
487	20240724	123000	25436830	13870	13870	13870	13870	10
488	20240724	122900	25298130	13850	13850	13850	13850	0
489	20240724	122800	25298130	13850	13850	13850	13850	0
490	20240724	122700	25298130	13850	13850	13850	13850	0
491	20240724	122600	25298130	13850	13850	13850	13850	0
492	20240724	122500	25298130	13850	13850	13850	13850	0
493	20240724	122400	25298130	13850	13850	13850	13850	0
494	20240724	122300	25298130	13850	13850	13850	13850	0
495	20240724	122200	25298130	13850	13850	13850	13850	0
496	20240724	122100	25298130	13850	13850	13850	13850	0
497	20240724	122000	25298130	13850	13850	13850	13850	0
498	20240724	121900	25298130	13850	13850	13850	13850	0
499	20240724	121800	25298130	13850	13850	13850	13850	0
500	20240724	121700	25298130	13850	13850	13850	13850	0
501	20240724	121600	25298130	13850	13850	13850	13850	0
502	20240724	121500	25298130	13850	13850	13850	13850	0
503	20240724	121400	25298130	13850	13850	13850	13850	0
504	20240724	121300	25298130	13850	13850	13850	13850	0
505	20240724	121200	25298130	13850	13850	13850	13850	0
506	20240724	121100	25298130	13850	13850	13850	13850	0
507	20240724	121000	25298130	13850	13850	13850	13850	0
508	20240724	120900	25298130	13850	13850	13850	13850	0
509	20240724	120800	25298130	13850	13850	13850	13850	0
510	20240724	120700	25298130	13850	13850	13850	13850	0
511	20240724	120600	25298130	13850	13850	13850	13850	0
512	20240724	120500	25298130	13850	13850	13850	13850	0
513	20240724	120400	25298130	13850	13850	13850	13850	0
514	20240724	120300	25298130	13850	13850	13850	13850	0
515	20240724	120200	25298130	13850	13850	13850	13850	0
516	20240724	120100	25298130	13850	13850	13850	13850	0
517	20240724	120000	25298130	13850	13850	13850	13850	0
518	20240724	115900	25298130	13850	13840	13850	13840	1013
519	20240724	115800	11277510	13830	13830	13830	13830	0
520	20240724	115700	11277510	13830	13830	13830	13830	2
521	20240724	115600	11249850	13830	13830	13830	13830	0
522	20240724	115500	11249850	13830	13830	13830	13830	1
523	20240724	115400	11236020	13840	13840	13840	13840	0
524	20240724	115300	11236020	13840	13840	13840	13840	0
525	20240724	115200	11236020	13840	13840	13840	13840	0
526	20240724	115100	11236020	13840	13840	13840	13840	0
527	20240724	115000	11236020	13840	13840	13840	13840	0
528	20240724	114900	11236020	13840	13840	13840	13840	0
529	20240724	114800	11236020	13840	13840	13840	13840	0
530	20240724	114700	11236020	13840	13840	13840	13840	0
531	20240724	114600	11236020	13840	13840	13840	13840	0
532	20240724	114500	11236020	13840	13840	13840	13840	0
533	20240724	114400	11236020	13840	13840	13840	13840	0
534	20240724	114300	11236020	13840	13840	13840	13840	0
535	20240724	114200	11236020	13840	13840	13840	13840	0
536	20240724	114100	11236020	13840	13840	13840	13840	0
537	20240724	114000	11236020	13840	13840	13840	13840	0
538	20240724	113900	11236020	13840	13840	13840	13840	0
539	20240724	113800	11236020	13840	13840	13840	13840	0
540	20240724	113700	11236020	13840	13840	13840	13840	0
541	20240724	113600	11236020	13840	13840	13840	13840	0
542	20240724	113500	11236020	13840	13840	13840	13840	0
543	20240724	113400	11236020	13840	13840	13840	13840	0
544	20240724	113300	11236020	13840	13840	13840	13840	0
545	20240724	113200	11236020	13840	13840	13840	13840	0
546	20240724	113100	11236020	13840	13840	13840	13840	0
547	20240724	113000	11236020	13840	13840	13840	13840	0
548	20240724	112900	11236020	13840	13840	13840	13840	0
549	20240724	112800	11236020	13840	13840	13840	13840	0
550	20240724	112700	11236020	13840	13840	13840	13840	0
551	20240724	112600	11236020	13840	13840	13840	13840	0
552	20240724	112500	11236020	13840	13840	13840	13840	0
553	20240724	112400	11236020	13840	13840	13840	13840	0
554	20240724	112300	11236020	13840	13840	13840	13840	0
555	20240724	112200	11236020	13840	13840	13840	13840	0
556	20240724	112100	11236020	13840	13840	13840	13840	0
557	20240724	112000	11236020	13840	13840	13840	13840	0
558	20240724	111900	11236020	13840	13840	13840	13840	0
559	20240724	111800	11236020	13840	13840	13840	13840	4
560	20240724	111700	11180660	13840	13840	13840	13840	0
561	20240724	111600	11180660	13840	13840	13840	13840	0
562	20240724	111500	11180660	13840	13840	13840	13840	0
563	20240724	111400	11180660	13840	13840	13840	13840	0
564	20240724	111300	11180660	13840	13840	13840	13840	0
565	20240724	111200	11180660	13840	13840	13840	13840	0
566	20240724	111100	11180660	13840	13840	13840	13840	0
567	20240724	111000	11180660	13840	13840	13840	13840	0
568	20240724	110900	11180660	13840	13840	13840	13840	0
569	20240724	110800	11180660	13840	13840	13840	13840	0
570	20240724	110700	11180660	13840	13840	13840	13840	0
571	20240724	110600	11180660	13840	13840	13840	13840	0
572	20240724	110500	11180660	13840	13840	13840	13840	0
573	20240724	110400	11180660	13840	13840	13840	13840	0
574	20240724	110300	11180660	13840	13840	13840	13840	0
575	20240724	110200	11180660	13840	13840	13840	13840	0
576	20240724	110100	11180660	13840	13840	13840	13840	0
577	20240724	110000	11180660	13840	13840	13840	13840	2
578	20240724	105900	11152980	13840	13840	13840	13840	0
579	20240724	105800	11152980	13840	13840	13840	13840	0
580	20240724	105700	11152980	13840	13840	13840	13840	0
581	20240724	105600	11152980	13840	13840	13840	13840	0
582	20240724	105500	11152980	13840	13840	13840	13840	0
583	20240724	105400	11152980	13840	13840	13840	13840	0
584	20240724	105300	11152980	13840	13840	13840	13840	0
585	20240724	105200	11152980	13840	13840	13840	13840	0
586	20240724	105100	11152980	13840	13840	13840	13840	0
587	20240724	105000	11152980	13840	13840	13840	13840	0
588	20240724	104900	11152980	13840	13840	13840	13840	0
589	20240724	104800	11152980	13840	13840	13840	13840	7
590	20240724	104700	11056100	13750	13750	13750	13750	0
591	20240724	104600	11056100	13750	13750	13750	13750	0
592	20240724	104500	11056100	13750	13750	13750	13750	0
593	20240724	104400	11056100	13750	13750	13750	13750	0
594	20240724	104300	11056100	13750	13750	13750	13750	0
595	20240724	104200	11056100	13750	13750	13750	13750	0
596	20240724	104100	11056100	13750	13750	13750	13750	0
597	20240724	104000	11056100	13750	13750	13750	13750	0
598	20240724	103900	11056100	13750	13750	13750	13750	0
599	20240724	103800	11056100	13750	13750	13750	13750	0
600	20240724	103700	11056100	13750	13750	13750	13750	0
601	20240724	103600	11056100	13750	13750	13750	13750	0
602	20240724	103500	11056100	13750	13750	13750	13750	0
603	20240724	103400	11056100	13750	13750	13750	13750	0
604	20240724	103300	11056100	13750	13750	13750	13750	0
605	20240724	103200	11056100	13750	13750	13750	13750	0
606	20240724	103100	11056100	13750	13750	13750	13750	0
607	20240724	103000	11056100	13750	13750	13750	13750	0
608	20240724	102900	11056100	13750	13750	13750	13750	0
609	20240724	102800	11056100	13750	13750	13750	13750	0
610	20240724	102700	11056100	13750	13750	13750	13750	0
611	20240724	102600	11056100	13750	13750	13750	13750	0
612	20240724	102500	11056100	13750	13750	13750	13750	0
613	20240724	102400	11056100	13750	13750	13750	13750	0
614	20240724	102300	11056100	13750	13750	13750	13750	3
615	20240724	102200	11014850	13880	13880	13880	13880	0
616	20240724	102100	11014850	13880	13880	13880	13880	0
617	20240724	102000	11014850	13880	13880	13880	13880	0
618	20240724	101900	11014850	13880	13880	13880	13880	0
619	20240724	101800	11014850	13880	13880	13880	13880	0
620	20240724	101700	11014850	13880	13880	13880	13880	0
621	20240724	101600	11014850	13880	13880	13880	13880	0
622	20240724	101500	11014850	13880	13880	13880	13880	0
623	20240724	101400	11014850	13880	13880	13880	13880	0
624	20240724	101300	11014850	13880	13880	13880	13880	0
625	20240724	101200	11014850	13880	13880	13880	13880	0
626	20240724	101100	11014850	13880	13880	13880	13880	0
627	20240724	101000	11014850	13880	13880	13880	13880	0
628	20240724	100900	11014850	13880	13880	13880	13880	2
629	20240724	100800	10987090	13900	13900	13900	13900	0
630	20240724	100700	10987090	13900	13900	13900	13900	0
631	20240724	100600	10987090	13900	13900	13900	13900	0
632	20240724	100500	10987090	13900	13900	13900	13900	0
633	20240724	100400	10987090	13900	13900	13900	13900	0
634	20240724	100300	10987090	13900	13900	13900	13900	0
635	20240724	100200	10987090	13900	13900	13900	13900	0
636	20240724	100100	10987090	13900	13900	13900	13900	0
637	20240724	100000	10987090	13900	13900	13900	13900	0
638	20240724	095900	10987090	13900	13900	13900	13900	0
639	20240724	095800	10987090	13900	13880	13900	13880	100
640	20240724	095700	9597470	13880	13700	13880	13560	105
641	20240724	095600	8160580	13700	13930	13940	13700	107
642	20240724	095500	6669620	13930	13860	13930	13860	100
643	20240724	095400	5277380	13640	13640	13640	13640	0
644	20240724	095300	5277380	13640	13640	13640	13640	0
645	20240724	095200	5277380	13640	13640	13640	13640	0
646	20240724	095100	5277380	13640	13640	13640	13640	0
647	20240724	095000	5277380	13640	13640	13640	13640	0
648	20240724	094900	5277380	13640	13670	13670	13640	3
649	20240724	094800	5236400	13880	13880	13880	13880	0
650	20240724	094700	5236400	13880	13880	13880	13880	0
651	20240724	094600	5236400	13880	13880	13880	13880	0
652	20240724	094500	5236400	13880	13880	13880	13880	1
653	20240724	094400	5222520	13620	13620	13620	13620	0
654	20240724	094300	5222520	13620	13620	13620	13620	0
655	20240724	094200	5222520	13620	13620	13620	13620	0
656	20240724	094100	5222520	13620	13620	13620	13620	0
657	20240724	094000	5222520	13620	13620	13620	13620	0
658	20240724	093900	5222520	13620	13620	13620	13620	1
659	20240724	093800	5208900	13930	13620	13930	13620	5
660	20240724	093700	5139970	13930	13900	13930	13900	30
661	20240724	093600	4722370	13900	13770	13900	13770	80
662	20240724	093500	3617300	13770	13770	13770	13770	0
663	20240724	093400	3617300	13770	13770	13770	13770	0
664	20240724	093300	3617300	13770	13770	13770	13770	0
665	20240724	093200	3617300	13770	13760	13770	13760	148
666	20240724	093100	1579360	13570	13570	13570	13570	0
667	20240724	093000	1579360	13570	13570	13570	13570	0
668	20240724	092900	1579360	13570	13570	13570	13570	0
669	20240724	092800	1579360	13570	13770	13770	13570	3
670	20240724	092700	1538450	13550	13650	13650	13550	3
671	20240724	092600	1497690	13750	13750	13750	13750	0
672	20240724	092500	1497690	13750	13750	13750	13750	0
673	20240724	092400	1497690	13750	13750	13750	13750	100
674	20240724	092300	122690	13750	13750	13750	13750	0
675	20240724	092200	122690	13750	13750	13750	13750	0
676	20240724	092100	122690	13750	13750	13750	13750	0
677	20240724	092000	122690	13750	13740	13750	13740	3
678	20240724	091900	81460	13550	13550	13550	13550	3
679	20240724	091800	40810	13770	13770	13770	13770	0
680	20240724	091700	40810	13770	13770	13770	13770	0
681	20240724	091600	40810	13770	13770	13770	13770	0
682	20240724	091500	40810	13770	13770	13770	13770	0
683	20240724	091400	40810	13770	13770	13770	13770	0
684	20240724	091300	40810	13770	13770	13770	13770	0
685	20240724	091200	40810	13770	13770	13770	13770	0
686	20240724	091100	40810	13770	13770	13770	13770	0
687	20240724	091000	40810	13770	13770	13770	13770	0
688	20240724	090900	40810	13770	13770	13770	13770	0
689	20240724	090800	40810	13770	13770	13770	13770	0
690	20240724	090700	40810	13770	13770	13770	13770	0
691	20240724	090600	40810	13770	13770	13770	13770	0
692	20240724	090500	40810	13770	13770	13770	13770	1
693	20240724	090400	27040	13520	13520	13520	13520	0
694	20240724	090300	27040	13520	13520	13520	13520	2
695	20240724	090200	0	13770	13770	13770	13770	0
696	20240724	090100	0	13770	13770	13770	13770	0
697	20240724	090000	0	13770	13770	13770	13770	0