KissMeData/317870/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210600	135711530	16010	16010	16010	16010	101
3	20240724	210500	135711530	16010	16010	16010	16010	0
4	20240724	210400	135711530	16010	16010	16010	16010	0
5	20240724	210300	135711530	16010	16010	16010	16010	0
6	20240724	210200	135711530	16010	16010	16010	16010	0
7	20240724	210100	135711530	16010	16010	16010	16010	0
8	20240724	210000	135711530	16010	16010	16010	16010	0
9	20240724	205900	135711530	16010	16010	16010	16010	0
10	20240724	205800	135711530	16010	16010	16010	16010	0
11	20240724	205700	135711530	16010	16010	16010	16010	0
12	20240724	205600	135711530	16010	16010	16010	16010	0
13	20240724	205500	135711530	16010	16010	16010	16010	0
14	20240724	205400	135711530	16010	16010	16010	16010	0
15	20240724	205300	135711530	16010	16010	16010	16010	0
16	20240724	205200	135711530	16010	16010	16010	16010	0
17	20240724	205100	135711530	16010	16010	16010	16010	0
18	20240724	205000	135711530	16010	16010	16010	16010	0
19	20240724	204900	135711530	16010	16010	16010	16010	0
20	20240724	204800	135711530	16010	16010	16010	16010	0
21	20240724	204700	135711530	16010	16010	16010	16010	0
22	20240724	204600	135711530	16010	16010	16010	16010	0
23	20240724	204500	135711530	16010	16010	16010	16010	0
24	20240724	204400	135711530	16010	16010	16010	16010	0
25	20240724	204300	135711530	16010	16010	16010	16010	0
26	20240724	204200	135711530	16010	16010	16010	16010	0
27	20240724	204100	135711530	16010	16010	16010	16010	0
28	20240724	204000	135711530	16010	16010	16010	16010	0
29	20240724	203900	135711530	16010	16010	16010	16010	0
30	20240724	203800	135711530	16010	16010	16010	16010	0
31	20240724	203700	135711530	16010	16010	16010	16010	0
32	20240724	203600	135711530	16010	16010	16010	16010	101
33	20240724	203500	135711530	16010	16010	16010	16010	0
34	20240724	203400	135711530	16010	16010	16010	16010	0
35	20240724	203300	135711530	16010	16010	16010	16010	0
36	20240724	203200	135711530	16010	16010	16010	16010	0
37	20240724	203100	135711530	16010	16010	16010	16010	0
38	20240724	203000	135711530	16010	16010	16010	16010	0
39	20240724	202900	135711530	16010	16010	16010	16010	0
40	20240724	202800	135711530	16010	16010	16010	16010	0
41	20240724	202700	135711530	16010	16010	16010	16010	0
42	20240724	202600	135711530	16010	16010	16010	16010	0
43	20240724	202500	135711530	16010	16010	16010	16010	0
44	20240724	202400	135711530	16010	16010	16010	16010	0
45	20240724	202300	135711530	16010	16010	16010	16010	0
46	20240724	202200	135711530	16010	16010	16010	16010	0
47	20240724	202100	135711530	16010	16010	16010	16010	0
48	20240724	202000	135711530	16010	16010	16010	16010	0
49	20240724	201900	135711530	16010	16010	16010	16010	0
50	20240724	201800	135711530	16010	16010	16010	16010	0
51	20240724	201700	135711530	16010	16010	16010	16010	0
52	20240724	201600	135711530	16010	16010	16010	16010	0
53	20240724	201500	135711530	16010	16010	16010	16010	0
54	20240724	201400	135711530	16010	16010	16010	16010	0
55	20240724	201300	135711530	16010	16010	16010	16010	0
56	20240724	201200	135711530	16010	16010	16010	16010	0
57	20240724	201100	135711530	16010	16010	16010	16010	0
58	20240724	201000	135711530	16010	16010	16010	16010	0
59	20240724	200900	135711530	16010	16010	16010	16010	0
60	20240724	200800	135711530	16010	16010	16010	16010	0
61	20240724	200700	135711530	16010	16010	16010	16010	0
62	20240724	200600	135711530	16010	16010	16010	16010	101
63	20240724	200500	135711530	16010	16010	16010	16010	0
64	20240724	200400	135711530	16010	16010	16010	16010	0
65	20240724	200300	135711530	16010	16010	16010	16010	0
66	20240724	200200	135711530	16010	16010	16010	16010	0
67	20240724	200100	135711530	16010	16010	16010	16010	0
68	20240724	200000	135711530	16010	16010	16010	16010	0
69	20240724	195900	135711530	16010	16010	16010	16010	0
70	20240724	195800	135711530	16010	16010	16010	16010	0
71	20240724	195700	135711530	16010	16010	16010	16010	0
72	20240724	195600	135711530	16010	16010	16010	16010	0
73	20240724	195500	135711530	16010	16010	16010	16010	0
74	20240724	195400	135711530	16010	16010	16010	16010	0
75	20240724	195300	135711530	16010	16010	16010	16010	0
76	20240724	195200	135711530	16010	16010	16010	16010	0
77	20240724	195100	135711530	16010	16010	16010	16010	0
78	20240724	195000	135711530	16010	16010	16010	16010	0
79	20240724	194900	135711530	16010	16010	16010	16010	0
80	20240724	194800	135711530	16010	16010	16010	16010	0
81	20240724	194700	135711530	16010	16010	16010	16010	0
82	20240724	194600	135711530	16010	16010	16010	16010	0
83	20240724	194500	135711530	16010	16010	16010	16010	0
84	20240724	194400	135711530	16010	16010	16010	16010	0
85	20240724	194300	135711530	16010	16010	16010	16010	0
86	20240724	194200	135711530	16010	16010	16010	16010	0
87	20240724	194100	135711530	16010	16010	16010	16010	0
88	20240724	194000	135711530	16010	16010	16010	16010	0
89	20240724	193900	135711530	16010	16010	16010	16010	0
90	20240724	193800	135711530	16010	16010	16010	16010	0
91	20240724	193700	135711530	16010	16010	16010	16010	0
92	20240724	193600	135711530	16010	16010	16010	16010	101
93	20240724	193500	135711530	16010	16010	16010	16010	0
94	20240724	193400	135711530	16010	16010	16010	16010	0
95	20240724	193300	135711530	16010	16010	16010	16010	0
96	20240724	193200	135711530	16010	16010	16010	16010	0
97	20240724	193100	135711530	16010	16010	16010	16010	0
98	20240724	193000	135711530	16010	16010	16010	16010	0
99	20240724	192900	135711530	16010	16010	16010	16010	0
100	20240724	192800	135711530	16010	16010	16010	16010	0
101	20240724	192700	135711530	16010	16010	16010	16010	0
102	20240724	192600	135711530	16010	16010	16010	16010	0
103	20240724	192500	135711530	16010	16010	16010	16010	0
104	20240724	192400	135711530	16010	16010	16010	16010	0
105	20240724	192300	135711530	16010	16010	16010	16010	0
106	20240724	192200	135711530	16010	16010	16010	16010	0
107	20240724	192100	135711530	16010	16010	16010	16010	0
108	20240724	192000	135711530	16010	16010	16010	16010	0
109	20240724	191900	135711530	16010	16010	16010	16010	0
110	20240724	191800	135711530	16010	16010	16010	16010	0
111	20240724	191700	135711530	16010	16010	16010	16010	0
112	20240724	191600	135711530	16010	16010	16010	16010	0
113	20240724	191500	135711530	16010	16010	16010	16010	0
114	20240724	191400	135711530	16010	16010	16010	16010	0
115	20240724	191300	135711530	16010	16010	16010	16010	0
116	20240724	191200	135711530	16010	16010	16010	16010	0
117	20240724	191100	135711530	16010	16010	16010	16010	0
118	20240724	191000	135711530	16010	16010	16010	16010	0
119	20240724	190900	135711530	16010	16010	16010	16010	0
120	20240724	190800	135711530	16010	16010	16010	16010	0
121	20240724	190700	135711530	16010	16010	16010	16010	0
122	20240724	190600	135711530	16010	16010	16010	16010	101
123	20240724	190500	135711530	16010	16010	16010	16010	0
124	20240724	190400	135711530	16010	16010	16010	16010	0
125	20240724	190300	135711530	16010	16010	16010	16010	0
126	20240724	190200	135711530	16010	16010	16010	16010	0
127	20240724	190100	135711530	16010	16010	16010	16010	0
128	20240724	190000	135711530	16010	16010	16010	16010	0
129	20240724	185900	135711530	16010	16010	16010	16010	0
130	20240724	185800	135711530	16010	16010	16010	16010	0
131	20240724	185700	135711530	16010	16010	16010	16010	0
132	20240724	185600	135711530	16010	16010	16010	16010	0
133	20240724	185500	135711530	16010	16010	16010	16010	0
134	20240724	185400	135711530	16010	16010	16010	16010	0
135	20240724	185300	135711530	16010	16010	16010	16010	0
136	20240724	185200	135711530	16010	16010	16010	16010	0
137	20240724	185100	135711530	16010	16010	16010	16010	0
138	20240724	185000	135711530	16010	16010	16010	16010	0
139	20240724	184900	135711530	16010	16010	16010	16010	0
140	20240724	184800	135711530	16010	16010	16010	16010	0
141	20240724	184700	135711530	16010	16010	16010	16010	0
142	20240724	184600	135711530	16010	16010	16010	16010	0
143	20240724	184500	135711530	16010	16010	16010	16010	0
144	20240724	184400	135711530	16010	16010	16010	16010	0
145	20240724	184300	135711530	16010	16010	16010	16010	0
146	20240724	184200	135711530	16010	16010	16010	16010	0
147	20240724	184100	135711530	16010	16010	16010	16010	0
148	20240724	184000	135711530	16010	16010	16010	16010	0
149	20240724	183900	135711530	16010	16010	16010	16010	0
150	20240724	183800	135711530	16010	16010	16010	16010	0
151	20240724	183700	135711530	16010	16010	16010	16010	0
152	20240724	183600	135711530	16010	16010	16010	16010	101
153	20240724	183500	135711530	16010	16010	16010	16010	0
154	20240724	183400	135711530	16010	16010	16010	16010	0
155	20240724	183300	135711530	16010	16010	16010	16010	0
156	20240724	183200	135711530	16010	16010	16010	16010	0
157	20240724	183100	135711530	16010	16010	16010	16010	0
158	20240724	183000	135711530	16010	16010	16010	16010	0
159	20240724	182900	135711530	16010	16010	16010	16010	0
160	20240724	182800	135711530	16010	16010	16010	16010	0
161	20240724	182700	135711530	16010	16010	16010	16010	0
162	20240724	182600	135711530	16010	16010	16010	16010	0
163	20240724	182500	135711530	16010	16010	16010	16010	0
164	20240724	182400	135711530	16010	16010	16010	16010	0
165	20240724	182300	135711530	16010	16010	16010	16010	0
166	20240724	182200	135711530	16010	16010	16010	16010	0
167	20240724	182100	135711530	16010	16010	16010	16010	0
168	20240724	182000	135711530	16010	16010	16010	16010	0
169	20240724	181900	135711530	16010	16010	16010	16010	0
170	20240724	181800	135711530	16010	16010	16010	16010	0
171	20240724	181700	135711530	16010	16010	16010	16010	0
172	20240724	181600	135711530	16010	16010	16010	16010	0
173	20240724	181500	135711530	16010	16010	16010	16010	0
174	20240724	181400	135711530	16010	16010	16010	16010	0
175	20240724	181300	135711530	16010	16010	16010	16010	0
176	20240724	181200	135711530	16010	16010	16010	16010	0
177	20240724	181100	135711530	16010	16010	16010	16010	0
178	20240724	181000	135711530	16010	16010	16010	16010	0
179	20240724	180900	135711530	16010	16010	16010	16010	0
180	20240724	180800	135711530	16010	16010	16010	16010	0
181	20240724	180700	135711530	16010	16010	16010	16010	0
182	20240724	180600	135711530	16010	16010	16010	16010	101
183	20240724	180500	135711530	16010	16010	16010	16010	0
184	20240724	180400	135711530	16010	16010	16010	16010	0
185	20240724	180300	135711530	16010	16010	16010	16010	0
186	20240724	180200	135711530	16010	16010	16010	16010	0
187	20240724	180100	135711530	16010	16010	16010	16010	0
188	20240724	180000	135711530	16010	16010	16010	16010	0
189	20240724	175900	135711530	16010	16010	16010	16010	0
190	20240724	175800	135711530	16010	16010	16010	16010	0
191	20240724	175700	135711530	16010	16010	16010	16010	0
192	20240724	175600	135711530	16010	16010	16010	16010	0
193	20240724	175500	135711530	16010	16010	16010	16010	0
194	20240724	175400	135711530	16010	16010	16010	16010	0
195	20240724	175300	135711530	16010	16010	16010	16010	0
196	20240724	175200	135711530	16010	16010	16010	16010	0
197	20240724	175100	135711530	16010	16010	16010	16010	0
198	20240724	175000	135711530	16010	16010	16010	16010	0
199	20240724	174900	135711530	16010	16010	16010	16010	0
200	20240724	174800	135711530	16010	16010	16010	16010	0
201	20240724	174700	135711530	16010	16010	16010	16010	0
202	20240724	174600	135711530	16010	16010	16010	16010	0
203	20240724	174500	135711530	16010	16010	16010	16010	0
204	20240724	174400	135711530	16010	16010	16010	16010	0
205	20240724	174300	135711530	16010	16010	16010	16010	0
206	20240724	174200	135711530	16010	16010	16010	16010	0
207	20240724	174100	135711530	16010	16010	16010	16010	0
208	20240724	174000	135711530	16010	16010	16010	16010	0
209	20240724	173900	135711530	16010	16010	16010	16010	0
210	20240724	173800	135711530	16010	16010	16010	16010	0
211	20240724	173700	135711530	16010	16010	16010	16010	0
212	20240724	173600	135711530	16010	16010	16010	16010	101
213	20240724	173500	135711530	16010	16010	16010	16010	0
214	20240724	173400	135711530	16010	16010	16010	16010	0
215	20240724	173300	135711530	16010	16010	16010	16010	0
216	20240724	173200	135711530	16010	16010	16010	16010	0
217	20240724	173100	135711530	16010	16010	16010	16010	0
218	20240724	173000	135711530	16010	16010	16010	16010	0
219	20240724	172900	135711530	16010	16010	16010	16010	0
220	20240724	172800	135711530	16010	16010	16010	16010	0
221	20240724	172700	135711530	16010	16010	16010	16010	0
222	20240724	172600	135711530	16010	16010	16010	16010	0
223	20240724	172500	135711530	16010	16010	16010	16010	0
224	20240724	172400	135711530	16010	16010	16010	16010	0
225	20240724	172300	135711530	16010	16010	16010	16010	0
226	20240724	172200	135711530	16010	16010	16010	16010	0
227	20240724	172100	135711530	16010	16010	16010	16010	0
228	20240724	172000	135711530	16010	16010	16010	16010	0
229	20240724	171900	135711530	16010	16010	16010	16010	0
230	20240724	171800	135711530	16010	16010	16010	16010	0
231	20240724	171700	135711530	16010	16010	16010	16010	0
232	20240724	171600	135711530	16010	16010	16010	16010	0
233	20240724	171500	135711530	16010	16010	16010	16010	0
234	20240724	171400	135711530	16010	16010	16010	16010	0
235	20240724	171300	135711530	16010	16010	16010	16010	0
236	20240724	171200	135711530	16010	16010	16010	16010	0
237	20240724	171100	135711530	16010	16010	16010	16010	0
238	20240724	171000	135711530	16010	16010	16010	16010	0
239	20240724	170900	135711530	16010	16010	16010	16010	0
240	20240724	170800	135711530	16010	16010	16010	16010	0
241	20240724	170700	135711530	16010	16010	16010	16010	0
242	20240724	170600	135711530	16010	16010	16010	16010	101
243	20240724	170500	135711530	16010	16010	16010	16010	0
244	20240724	170400	135711530	16010	16010	16010	16010	0
245	20240724	170300	135711530	16010	16010	16010	16010	0
246	20240724	170200	135711530	16010	16010	16010	16010	0
247	20240724	170100	135711530	16010	16010	16010	16010	0
248	20240724	170000	135711530	16010	16010	16010	16010	0
249	20240724	165900	135711530	16010	16010	16010	16010	0
250	20240724	165800	135711530	16010	16010	16010	16010	0
251	20240724	165700	135711530	16010	16010	16010	16010	0
252	20240724	165600	135711530	16010	16010	16010	16010	0
253	20240724	165500	135711530	16010	16010	16010	16010	0
254	20240724	165400	135711530	16010	16010	16010	16010	0
255	20240724	165300	135711530	16010	16010	16010	16010	0
256	20240724	165200	135711530	16010	16010	16010	16010	0
257	20240724	165100	135711530	16010	16010	16010	16010	0
258	20240724	165000	135711530	16010	16010	16010	16010	0
259	20240724	164900	135711530	16010	16010	16010	16010	0
260	20240724	164800	135711530	16010	16010	16010	16010	0
261	20240724	164700	135711530	16010	16010	16010	16010	0
262	20240724	164600	135711530	16010	16010	16010	16010	0
263	20240724	164500	135711530	16010	16010	16010	16010	0
264	20240724	164400	135711530	16010	16010	16010	16010	0
265	20240724	164300	135711530	16010	16010	16010	16010	0
266	20240724	164200	135711530	16010	16010	16010	16010	0
267	20240724	164100	135711530	16010	16010	16010	16010	0
268	20240724	164000	135711530	16010	16010	16010	16010	0
269	20240724	163900	135711530	16010	16010	16010	16010	0
270	20240724	163800	135711530	16010	16010	16010	16010	0
271	20240724	163700	135711530	16010	16010	16010	16010	0
272	20240724	163600	135711530	16010	16010	16010	16010	101
273	20240724	163500	135711530	16010	16010	16010	16010	0
274	20240724	163400	135711530	16010	16010	16010	16010	0
275	20240724	163300	135711530	16010	16010	16010	16010	0
276	20240724	163200	135711530	16010	16010	16010	16010	0
277	20240724	163100	135711530	16010	16010	16010	16010	0
278	20240724	163000	135711530	16010	16010	16010	16010	0
279	20240724	162900	135711530	16010	16010	16010	16010	0
280	20240724	162800	135711530	16010	16010	16010	16010	0
281	20240724	162700	135711530	16010	16010	16010	16010	0
282	20240724	162600	135711530	16010	16010	16010	16010	0
283	20240724	162500	135711530	16010	16010	16010	16010	0
284	20240724	162400	135711530	16010	16010	16010	16010	0
285	20240724	162300	135711530	16010	16010	16010	16010	0
286	20240724	162200	135711530	16010	16010	16010	16010	0
287	20240724	162100	135711530	16010	16010	16010	16010	0
288	20240724	162000	135711530	16010	16010	16010	16010	0
289	20240724	161900	135711530	16010	16010	16010	16010	0
290	20240724	161800	135711530	16010	16010	16010	16010	0
291	20240724	161700	135711530	16010	16010	16010	16010	0
292	20240724	161600	135711530	16010	16010	16010	16010	0
293	20240724	161500	135711530	16010	16010	16010	16010	0
294	20240724	161400	135711530	16010	16010	16010	16010	0
295	20240724	161300	135711530	16010	16010	16010	16010	0
296	20240724	161200	135711530	16010	16010	16010	16010	0
297	20240724	161100	135711530	16010	16010	16010	16010	0
298	20240724	161000	135711530	16010	16010	16010	16010	0
299	20240724	160900	135711530	16010	16010	16010	16010	0
300	20240724	160800	135711530	16010	16010	16010	16010	0
301	20240724	160700	135711530	16010	16010	16010	16010	0
302	20240724	160600	135711530	16010	16010	16010	16010	101
303	20240724	160500	135711530	16010	16010	16010	16010	0
304	20240724	160400	135711530	16010	16010	16010	16010	0
305	20240724	160300	135711530	16010	16010	16010	16010	0
306	20240724	160200	135711530	16010	16010	16010	16010	0
307	20240724	160100	135711530	16010	16010	16010	16010	0
308	20240724	160000	135711530	16010	16010	16010	16010	0
309	20240724	155900	135711530	16010	16010	16010	16010	0
310	20240724	155800	135711530	16010	16010	16010	16010	0
311	20240724	155700	135711530	16010	16010	16010	16010	0
312	20240724	155600	135711530	16010	16010	16010	16010	0
313	20240724	155500	135711530	16010	16010	16010	16010	0
314	20240724	155400	135711530	16010	16010	16010	16010	0
315	20240724	155300	135711530	16010	16010	16010	16010	0
316	20240724	155200	135711530	16010	16010	16010	16010	0
317	20240724	155100	135711530	16010	16010	16010	16010	0
318	20240724	155000	135711530	16010	16010	16010	16010	0
319	20240724	154900	135711530	16010	16010	16010	16010	0
320	20240724	154800	135711530	16010	16010	16010	16010	0
321	20240724	154700	135711530	16010	16010	16010	16010	0
322	20240724	154600	135711530	16010	16010	16010	16010	0
323	20240724	154500	135711530	16010	16010	16010	16010	0
324	20240724	154400	135711530	16010	16010	16010	16010	0
325	20240724	154300	135711530	16010	16010	16010	16010	0
326	20240724	154200	135711530	16010	16010	16010	16010	0
327	20240724	154100	135711530	16010	16010	16010	16010	0
328	20240724	154000	135711530	16010	16010	16010	16010	0
329	20240724	153900	135711530	16010	16010	16010	16010	0
330	20240724	153800	135711530	16010	16010	16010	16010	0
331	20240724	153700	135711530	16010	16010	16010	16010	0
332	20240724	153600	135711530	16010	16010	16010	16010	101
333	20240724	153500	135711530	16010	16010	16010	16010	0
334	20240724	153400	135711530	16010	16010	16010	16010	0
335	20240724	153300	135711530	16010	16010	16010	16010	0
336	20240724	153200	135711530	16010	16010	16010	16010	0
337	20240724	153100	135711530	16010	16010	16010	16010	0
338	20240724	153000	135711530	16010	16010	16010	16010	101
339	20240724	152900	134094520	16020	16020	16020	16020	0
340	20240724	152800	134094520	16020	16020	16020	16020	0
341	20240724	152700	134094520	16020	16020	16020	16020	0
342	20240724	152600	134094520	16020	16020	16020	16020	0
343	20240724	152500	134094520	16020	16020	16020	16020	0
344	20240724	152400	134094520	16020	16020	16020	16020	0
345	20240724	152300	134094520	16020	16020	16020	16020	0
346	20240724	152200	134094520	16020	16020	16020	16020	0
347	20240724	152100	134094520	16020	16020	16020	16020	0
348	20240724	152000	134094520	16020	16020	16020	16020	0
349	20240724	151900	134094520	16020	16020	16020	16020	2
350	20240724	151800	134062480	16020	16020	16020	16020	0
351	20240724	151700	134062480	16020	16020	16020	16020	0
352	20240724	151600	134062480	16020	16020	16020	16020	3
353	20240724	151500	134014420	16020	16020	16020	16020	0
354	20240724	151400	134014420	16020	16020	16020	16020	0
355	20240724	151300	134014420	16020	16020	16020	16020	0
356	20240724	151200	134014420	16020	16020	16020	16020	0
357	20240724	151100	134014420	16020	16020	16020	16020	18
358	20240724	151000	133726060	16010	16030	16030	16010	282
359	20240724	150900	129207690	16020	16020	16020	16020	0
360	20240724	150800	129207690	16020	16020	16020	16020	0
361	20240724	150700	129207690	16020	16020	16020	16020	0
362	20240724	150600	129207690	16020	16020	16020	16020	0
363	20240724	150500	129207690	16020	16020	16020	16020	0
364	20240724	150400	129207690	16020	16020	16020	16020	0
365	20240724	150300	129207690	16020	16020	16020	16020	0
366	20240724	150200	129207690	16020	16020	16020	16020	0
367	20240724	150100	129207690	16020	16020	16020	16020	0
368	20240724	150000	129207690	16020	16020	16020	16020	0
369	20240724	145900	129207690	16020	16020	16020	16020	0
370	20240724	145800	129207690	16020	16020	16020	16020	0
371	20240724	145700	129207690	16020	16020	16020	16020	0
372	20240724	145600	129207690	16020	16020	16020	16020	0
373	20240724	145500	129207690	16020	16020	16020	16020	0
374	20240724	145400	129207690	16020	16020	16020	16020	0
375	20240724	145300	129207690	16020	16020	16020	16020	0
376	20240724	145200	129207690	16020	16020	16020	16020	0
377	20240724	145100	129207690	16020	16020	16020	16020	0
378	20240724	145000	129207690	16020	16020	16020	16020	0
379	20240724	144900	129207690	16020	16020	16020	16020	0
380	20240724	144800	129207690	16020	16020	16020	16020	0
381	20240724	144700	129207690	16020	16020	16020	16020	0
382	20240724	144600	129207690	16020	16020	16020	16020	0
383	20240724	144500	129207690	16020	16020	16020	16020	16
384	20240724	144400	128951370	16030	16030	16030	16030	0
385	20240724	144300	128951370	16030	16030	16030	16030	19
386	20240724	144200	128646800	16030	16030	16030	16030	0
387	20240724	144100	128646800	16030	16030	16030	16030	0
388	20240724	144000	128646800	16030	16030	16030	16030	0
389	20240724	143900	128646800	16030	16030	16030	16030	0
390	20240724	143800	128646800	16030	16030	16030	16030	0
391	20240724	143700	128646800	16030	16030	16030	16030	0
392	20240724	143600	128646800	16030	16030	16030	16030	0
393	20240724	143500	128646800	16030	16030	16030	16030	0
394	20240724	143400	128646800	16030	16030	16030	16030	0
395	20240724	143300	128646800	16030	16030	16030	16030	0
396	20240724	143200	128646800	16030	16030	16030	16030	0
397	20240724	143100	128646800	16030	16030	16030	16030	0
398	20240724	143000	128646800	16030	16030	16030	16030	0
399	20240724	142900	128646800	16030	16030	16030	16030	0
400	20240724	142800	128646800	16030	16040	16040	16030	200
401	20240724	142700	125440220	16040	16040	16040	16040	0
402	20240724	142600	125440220	16040	16040	16040	16040	0
403	20240724	142500	125440220	16040	16040	16040	16040	0
404	20240724	142400	125440220	16040	16040	16040	16040	0
405	20240724	142300	125440220	16040	16040	16040	16040	0
406	20240724	142200	125440220	16040	16040	16040	16040	0
407	20240724	142100	125440220	16040	16040	16040	16040	0
408	20240724	142000	125440220	16040	16040	16040	16040	0
409	20240724	141900	125440220	16040	16040	16040	16040	0
410	20240724	141800	125440220	16040	16040	16040	16040	0
411	20240724	141700	125440220	16040	16040	16040	16040	0
412	20240724	141600	125440220	16040	16040	16040	16040	0
413	20240724	141500	125440220	16040	16040	16040	16040	0
414	20240724	141400	125440220	16040	16040	16040	16040	0
415	20240724	141300	125440220	16040	16040	16040	16040	0
416	20240724	141200	125440220	16040	16040	16040	16040	0
417	20240724	141100	125440220	16040	16040	16040	16040	17
418	20240724	141000	125167540	16080	16080	16080	16080	1
419	20240724	140900	125151460	16030	16030	16030	16030	0
420	20240724	140800	125151460	16030	16030	16030	16030	0
421	20240724	140700	125151460	16030	16030	16030	16030	0
422	20240724	140600	125151460	16030	16030	16030	16030	0
423	20240724	140500	125151460	16030	16030	16030	16030	0
424	20240724	140400	125151460	16030	16030	16030	16030	0
425	20240724	140300	125151460	16030	16040	16040	16030	510
426	20240724	140200	116975150	16080	16080	16080	16080	10
427	20240724	140100	116814350	16080	16080	16080	16080	0
428	20240724	140000	116814350	16080	16080	16080	16080	0
429	20240724	135900	116814350	16080	16080	16080	16080	0
430	20240724	135800	116814350	16080	16080	16080	16080	0
431	20240724	135700	116814350	16080	16080	16080	16080	0
432	20240724	135600	116814350	16080	16080	16080	16080	0
433	20240724	135500	116814350	16080	16080	16080	16080	0
434	20240724	135400	116814350	16080	16080	16080	16080	0
435	20240724	135300	116814350	16080	16080	16080	16080	0
436	20240724	135200	116814350	16080	16080	16080	16080	0
437	20240724	135100	116814350	16080	16080	16080	16080	0
438	20240724	135000	116814350	16080	16080	16080	16080	0
439	20240724	134900	116814350	16080	16080	16080	16080	0
440	20240724	134800	116814350	16080	16080	16080	16080	0
441	20240724	134700	116814350	16080	16080	16080	16080	0
442	20240724	134600	116814350	16080	16080	16080	16080	0
443	20240724	134500	116814350	16080	16080	16080	16080	0
444	20240724	134400	116814350	16080	16080	16080	16080	0
445	20240724	134300	116814350	16080	16080	16080	16080	0
446	20240724	134200	116814350	16080	16080	16080	16080	0
447	20240724	134100	116814350	16080	16080	16080	16080	40
448	20240724	134000	116171150	16050	16050	16050	16050	0
449	20240724	133900	116171150	16050	16050	16050	16050	0
450	20240724	133800	116171150	16050	16050	16050	16050	0
451	20240724	133700	116171150	16050	16050	16050	16050	0
452	20240724	133600	116171150	16050	16050	16050	16050	71
453	20240724	133500	115031600	16050	16050	16050	16050	0
454	20240724	133400	115031600	16050	16050	16050	16050	213
455	20240724	133300	111612950	16100	16100	16100	16100	0
456	20240724	133200	111612950	16100	16100	16100	16100	0
457	20240724	133100	111612950	16100	16100	16100	16100	0
458	20240724	133000	111612950	16100	16100	16100	16100	0
459	20240724	132900	111612950	16100	16100	16100	16100	0
460	20240724	132800	111612950	16100	16100	16100	16100	0
461	20240724	132700	111612950	16100	16100	16100	16100	0
462	20240724	132600	111612950	16100	16100	16100	16100	0
463	20240724	132500	111612950	16100	16100	16100	16100	0
464	20240724	132400	111612950	16100	16100	16100	16100	0
465	20240724	132300	111612950	16100	16100	16100	16100	0
466	20240724	132200	111612950	16100	16100	16100	16100	0
467	20240724	132100	111612950	16100	16100	16100	16100	0
468	20240724	132000	111612950	16100	16100	16100	16100	0
469	20240724	131900	111612950	16100	16100	16100	16100	0
470	20240724	131800	111612950	16100	16100	16100	16100	433
471	20240724	131700	104641650	16100	16100	16100	16100	30
472	20240724	131600	104158650	16050	16050	16050	16050	0
473	20240724	131500	104158650	16050	16050	16050	16050	0
474	20240724	131400	104158650	16050	16050	16050	16050	0
475	20240724	131300	104158650	16050	16050	16050	16050	0
476	20240724	131200	104158650	16050	16050	16050	16050	0
477	20240724	131100	104158650	16050	16050	16050	16050	0
478	20240724	131000	104158650	16050	16050	16050	16050	0
479	20240724	130900	104158650	16050	16050	16050	16050	0
480	20240724	130800	104158650	16050	16050	16050	16050	0
481	20240724	130700	104158650	16050	16050	16050	16050	0
482	20240724	130600	104158650	16050	16050	16050	16050	0
483	20240724	130500	104158650	16050	16050	16050	16050	0
484	20240724	130400	104158650	16050	16050	16050	16050	0
485	20240724	130300	104158650	16050	16050	16050	16050	0
486	20240724	130200	104158650	16050	16050	16050	16050	0
487	20240724	130100	104158650	16050	16050	16050	16050	0
488	20240724	130000	104158650	16050	16050	16050	16050	0
489	20240724	125900	104158650	16050	16050	16050	16050	0
490	20240724	125800	104158650	16050	16050	16050	16050	0
491	20240724	125700	104158650	16050	16050	16050	16050	0
492	20240724	125600	104158650	16050	16050	16050	16050	0
493	20240724	125500	104158650	16050	16050	16050	16050	0
494	20240724	125400	104158650	16050	16050	16050	16050	2
495	20240724	125300	104126550	16050	16050	16050	16050	0
496	20240724	125200	104126550	16050	16050	16050	16050	0
497	20240724	125100	104126550	16050	16050	16050	16050	96
498	20240724	125000	102585750	16050	16050	16050	16050	0
499	20240724	124900	102585750	16050	16050	16050	16050	18
500	20240724	124800	102296850	16050	16050	16050	16050	0
501	20240724	124700	102296850	16050	16050	16050	16050	0
502	20240724	124600	102296850	16050	16050	16050	16050	20
503	20240724	124500	101975850	16100	16100	16100	16100	0
504	20240724	124400	101975850	16100	16100	16100	16100	0
505	20240724	124300	101975850	16100	16100	16100	16100	0
506	20240724	124200	101975850	16100	16100	16100	16100	0
507	20240724	124100	101975850	16100	16100	16100	16100	0
508	20240724	124000	101975850	16100	16100	16100	16100	0
509	20240724	123900	101975850	16100	16100	16100	16100	0
510	20240724	123800	101975850	16100	16100	16100	16100	19
511	20240724	123700	101669950	16100	16100	16100	16100	84
512	20240724	123600	100317550	16080	16080	16080	16080	16
513	20240724	123500	100060270	16020	16020	16020	16020	0
514	20240724	123400	100060270	16020	16020	16020	16020	0
515	20240724	123300	100060270	16020	16020	16020	16020	0
516	20240724	123200	100060270	16020	16020	16020	16020	0
517	20240724	123100	100060270	16020	16020	16020	16020	15
518	20240724	123000	99819970	16030	16030	16030	16030	0
519	20240724	122900	99819970	16030	16030	16030	16030	121
520	20240724	122800	97880340	16040	16040	16040	16040	0
521	20240724	122700	97880340	16040	16040	16040	16040	0
522	20240724	122600	97880340	16040	16040	16040	16040	40
523	20240724	122500	97238740	16040	16040	16040	16040	32
524	20240724	122400	96725460	16050	16050	16050	16050	3
525	20240724	122300	96677310	16070	16070	16070	16070	0
526	20240724	122200	96677310	16070	16070	16070	16070	0
527	20240724	122100	96677310	16070	16070	16070	16070	0
528	20240724	122000	96677310	16070	16070	16070	16070	0
529	20240724	121900	96677310	16070	16070	16070	16070	0
530	20240724	121800	96677310	16070	16070	16070	16070	0
531	20240724	121700	96677310	16070	16070	16070	16070	0
532	20240724	121600	96677310	16070	16070	16070	16070	0
533	20240724	121500	96677310	16070	16070	16070	16070	0
534	20240724	121400	96677310	16070	16070	16070	16070	0
535	20240724	121300	96677310	16070	16070	16070	16070	0
536	20240724	121200	96677310	16070	16070	16070	16070	0
537	20240724	121100	96677310	16070	16070	16070	16070	0
538	20240724	121000	96677310	16070	16070	16070	16070	0
539	20240724	120900	96677310	16070	16070	16070	16070	0
540	20240724	120800	96677310	16070	16070	16070	16070	0
541	20240724	120700	96677310	16070	16070	16070	16070	0
542	20240724	120600	96677310	16070	16070	16070	16070	0
543	20240724	120500	96677310	16070	16070	16070	16070	0
544	20240724	120400	96677310	16070	16070	16070	16070	0
545	20240724	120300	96677310	16070	16070	16070	16070	0
546	20240724	120200	96677310	16070	16070	16070	16070	0
547	20240724	120100	96677310	16070	16070	16070	16070	0
548	20240724	120000	96677310	16070	16070	16070	16070	0
549	20240724	115900	96677310	16070	16070	16070	16070	0
550	20240724	115800	96677310	16070	16070	16070	16070	0
551	20240724	115700	96677310	16070	16070	16070	16070	0
552	20240724	115600	96677310	16070	16070	16070	16070	51
553	20240724	115500	95857740	16080	16080	16080	16080	0
554	20240724	115400	95857740	16080	16080	16080	16080	0
555	20240724	115300	95857740	16080	16080	16080	16080	0
556	20240724	115200	95857740	16080	16080	16080	16080	97
557	20240724	115100	94297980	16080	16080	16080	16080	0
558	20240724	115000	94297980	16080	16080	16080	16080	15
559	20240724	114900	94056780	16100	16100	16100	16100	0
560	20240724	114800	94056780	16100	16200	16200	16100	447
561	20240724	114700	86849650	16200	16200	16200	16200	122
562	20240724	114600	84873250	16200	16200	16200	16200	30
563	20240724	114500	84387250	16180	16180	16180	16180	0
564	20240724	114400	84387250	16180	16180	16180	16180	0
565	20240724	114300	84387250	16180	16180	16180	16180	0
566	20240724	114200	84387250	16180	16190	16190	16180	340
567	20240724	114100	78884160	16210	16210	16210	16210	0
568	20240724	114000	78884160	16210	16210	16210	16210	115
569	20240724	113900	77020010	16230	16250	16250	16230	244
570	20240724	113800	73057570	16250	16250	16250	16250	0
571	20240724	113700	73057570	16250	16250	16250	16250	0
572	20240724	113600	73057570	16250	16250	16250	16250	0
573	20240724	113500	73057570	16250	16250	16250	16250	0
574	20240724	113400	73057570	16250	16360	16360	16250	376
575	20240724	113300	66927140	16400	16400	16400	16400	0
576	20240724	113200	66927140	16400	16400	16400	16400	0
577	20240724	113100	66927140	16400	16400	16400	16400	0
578	20240724	113000	66927140	16400	16400	16400	16400	0
579	20240724	112900	66927140	16400	16400	16400	16400	0
580	20240724	112800	66927140	16400	16400	16400	16400	0
581	20240724	112700	66927140	16400	16400	16400	16400	0
582	20240724	112600	66927140	16400	16400	16400	16400	0
583	20240724	112500	66927140	16400	16400	16400	16400	0
584	20240724	112400	66927140	16400	16440	16440	16400	166
585	20240724	112300	64203700	16450	16490	16490	16450	117
586	20240724	112200	62278810	16490	16490	16490	16490	0
587	20240724	112100	62278810	16490	16490	16490	16490	0
588	20240724	112000	62278810	16490	16490	16490	16490	0
589	20240724	111900	62278810	16490	16490	16490	16490	0
590	20240724	111800	62278810	16490	16490	16490	16490	0
591	20240724	111700	62278810	16490	16550	16550	16490	342
592	20240724	111600	56629090	16420	16280	16420	16280	798
593	20240724	111500	43618750	16250	16190	16250	16190	385
594	20240724	111400	37365210	16060	16060	16060	16060	0
595	20240724	111300	37365210	16060	16200	16200	16060	510
596	20240724	111200	29105310	16070	16200	16220	16070	1286
597	20240724	111100	8273330	16190	16190	16190	16190	0
598	20240724	111000	8273330	16190	16190	16190	16190	0
599	20240724	110900	8273330	16190	16190	16190	16190	0
600	20240724	110800	8273330	16190	16190	16190	16190	0
601	20240724	110700	8273330	16190	16190	16190	16190	0
602	20240724	110600	8273330	16190	16190	16190	16190	0
603	20240724	110500	8273330	16190	16190	16190	16190	0
604	20240724	110400	8273330	16190	16190	16190	16190	0
605	20240724	110300	8273330	16190	16190	16190	16190	0
606	20240724	110200	8273330	16190	16190	16190	16190	0
607	20240724	110100	8273330	16190	16190	16190	16190	0
608	20240724	110000	8273330	16190	16190	16190	16190	0
609	20240724	105900	8273330	16190	16190	16190	16190	0
610	20240724	105800	8273330	16190	16190	16190	16190	0
611	20240724	105700	8273330	16190	16190	16190	16190	0
612	20240724	105600	8273330	16190	16190	16190	16190	0
613	20240724	105500	8273330	16190	16190	16190	16190	0
614	20240724	105400	8273330	16190	16190	16190	16190	0
615	20240724	105300	8273330	16190	16190	16190	16190	0
616	20240724	105200	8273330	16190	16190	16190	16190	0
617	20240724	105100	8273330	16190	16190	16190	16190	0
618	20240724	105000	8273330	16190	16190	16190	16190	0
619	20240724	104900	8273330	16190	16190	16190	16190	0
620	20240724	104800	8273330	16190	16190	16190	16190	0
621	20240724	104700	8273330	16190	16190	16190	16190	0
622	20240724	104600	8273330	16190	16190	16190	16190	0
623	20240724	104500	8273330	16190	16190	16190	16190	0
624	20240724	104400	8273330	16190	16190	16190	16190	0
625	20240724	104300	8273330	16190	16190	16190	16190	0
626	20240724	104200	8273330	16190	16190	16190	16190	0
627	20240724	104100	8273330	16190	16190	16190	16190	0
628	20240724	104000	8273330	16190	16190	16190	16190	0
629	20240724	103900	8273330	16190	16190	16190	16190	0
630	20240724	103800	8273330	16190	16190	16190	16190	0
631	20240724	103700	8273330	16190	16190	16190	16190	0
632	20240724	103600	8273330	16190	16190	16190	16190	0
633	20240724	103500	8273330	16190	16190	16190	16190	0
634	20240724	103400	8273330	16190	16190	16190	16190	0
635	20240724	103300	8273330	16190	16190	16190	16190	62
636	20240724	103200	7269550	16190	16190	16190	16190	0
637	20240724	103100	7269550	16190	16190	16190	16190	0
638	20240724	103000	7269550	16190	16190	16190	16190	0
639	20240724	102900	7269550	16190	16190	16190	16190	0
640	20240724	102800	7269550	16190	16190	16190	16190	0
641	20240724	102700	7269550	16190	16190	16190	16190	0
642	20240724	102600	7269550	16190	16190	16190	16190	0
643	20240724	102500	7269550	16190	16190	16190	16190	0
644	20240724	102400	7269550	16190	16190	16190	16190	0
645	20240724	102300	7269550	16190	16190	16190	16190	0
646	20240724	102200	7269550	16190	16190	16190	16190	0
647	20240724	102100	7269550	16190	16190	16190	16190	1
648	20240724	102000	7253360	16190	16190	16190	16190	0
649	20240724	101900	7253360	16190	16190	16190	16190	0
650	20240724	101800	7253360	16190	16190	16190	16190	0
651	20240724	101700	7253360	16190	16190	16190	16190	0
652	20240724	101600	7253360	16190	16190	16190	16190	0
653	20240724	101500	7253360	16190	16190	16190	16190	0
654	20240724	101400	7253360	16190	16190	16190	16190	0
655	20240724	101300	7253360	16190	16190	16190	16190	0
656	20240724	101200	7253360	16190	16190	16190	16190	0
657	20240724	101100	7253360	16190	16180	16190	16180	103
658	20240724	101000	5586790	16190	16190	16190	16190	0
659	20240724	100900	5586790	16190	16190	16190	16190	0
660	20240724	100800	5586790	16190	16190	16190	16190	0
661	20240724	100700	5586790	16190	16190	16190	16190	0
662	20240724	100600	5586790	16190	16190	16190	16190	0
663	20240724	100500	5586790	16190	16190	16190	16190	0
664	20240724	100400	5586790	16190	16190	16190	16190	0
665	20240724	100300	5586790	16190	16190	16190	16190	0
666	20240724	100200	5586790	16190	16190	16190	16190	0
667	20240724	100100	5586790	16190	16190	16190	16190	1
668	20240724	100000	5570600	16190	16190	16190	16190	1
669	20240724	095900	5554410	16190	16190	16190	16190	0
670	20240724	095800	5554410	16190	16190	16190	16190	0
671	20240724	095700	5554410	16190	16190	16190	16190	0
672	20240724	095600	5554410	16190	16190	16190	16190	0
673	20240724	095500	5554410	16190	16190	16190	16190	0
674	20240724	095400	5554410	16190	16190	16190	16190	75
675	20240724	095300	4340160	16190	16190	16190	16190	0
676	20240724	095200	4340160	16190	16020	16190	16020	5
677	20240724	095100	4259380	16190	16180	16190	16180	100
678	20240724	095000	2641100	16190	16190	16190	16190	0
679	20240724	094900	2641100	16190	16190	16190	16190	0
680	20240724	094800	2641100	16190	16190	16190	16190	0
681	20240724	094700	2641100	16190	16190	16190	16190	0
682	20240724	094600	2641100	16190	16190	16190	16190	0
683	20240724	094500	2641100	16190	16190	16190	16190	0
684	20240724	094400	2641100	16190	16190	16190	16190	0
685	20240724	094300	2641100	16190	16190	16190	16190	0
686	20240724	094200	2641100	16190	16190	16190	16190	0
687	20240724	094100	2641100	16190	16190	16190	16190	0
688	20240724	094000	2641100	16190	16190	16190	16190	0
689	20240724	093900	2641100	16190	16190	16190	16190	0
690	20240724	093800	2641100	16190	16190	16190	16190	0
691	20240724	093700	2641100	16190	16190	16190	16190	0
692	20240724	093600	2641100	16190	16190	16190	16190	0
693	20240724	093500	2641100	16190	16190	16190	16190	0
694	20240724	093400	2641100	16190	16190	16190	16190	0
695	20240724	093300	2641100	16190	16190	16190	16190	0
696	20240724	093200	2641100	16190	16190	16190	16190	0
697	20240724	093100	2641100	16190	16190	16190	16190	0
698	20240724	093000	2641100	16190	16190	16190	16190	0
699	20240724	092900	2641100	16190	16190	16190	16190	0
700	20240724	092800	2641100	16190	16190	16190	16190	0
701	20240724	092700	2641100	16190	16190	16190	16190	0
702	20240724	092600	2641100	16190	16190	16190	16190	0
703	20240724	092500	2641100	16190	16190	16190	16190	0
704	20240724	092400	2641100	16190	16190	16190	16190	0
705	20240724	092300	2641100	16190	16190	16190	16190	0
706	20240724	092200	2641100	16190	16190	16190	16190	0
707	20240724	092100	2641100	16190	16190	16190	16190	0
708	20240724	092000	2641100	16190	16190	16190	16190	0
709	20240724	091900	2641100	16190	16190	16190	16190	0
710	20240724	091800	2641100	16190	16190	16190	16190	3
711	20240724	091700	2592530	16190	16160	16190	16160	60
712	20240724	091600	1622000	16220	16220	16220	16220	0
713	20240724	091500	1622000	16220	16220	16220	16220	0
714	20240724	091400	1622000	16220	16220	16220	16220	0
715	20240724	091300	1622000	16220	16220	16220	16220	0
716	20240724	091200	1622000	16220	16220	16220	16220	0
717	20240724	091100	1622000	16220	16220	16220	16220	0
718	20240724	091000	1622000	16220	16220	16220	16220	0
719	20240724	090900	1622000	16220	16220	16220	16220	0
720	20240724	090800	1622000	16220	16220	16220	16220	0
721	20240724	090700	1622000	16220	16220	16220	16220	0
722	20240724	090600	1622000	16220	16220	16220	16220	0
723	20240724	090500	1622000	16220	16220	16220	16220	0
724	20240724	090400	1622000	16220	16220	16220	16220	0
725	20240724	090300	1622000	16220	16220	16220	16220	0
726	20240724	090200	1622000	16220	16220	16220	16220	0
727	20240724	090100	1622000	16220	16220	16220	16220	0
728	20240724	090000	1622000	16220	16220	16220	16220	100