KissMeData/006840/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184800	21923310	13930	13930	13930	13930	28
3	20240724	184700	21923310	13930	13930	13930	13930	0
4	20240724	184600	21923310	13930	13930	13930	13930	0
5	20240724	184500	21923310	13930	13930	13930	13930	0
6	20240724	184400	21923310	13930	13930	13930	13930	0
7	20240724	184300	21923310	13930	13930	13930	13930	0
8	20240724	184200	21923310	13930	13930	13930	13930	0
9	20240724	184100	21923310	13930	13930	13930	13930	0
10	20240724	184000	21923310	13930	13930	13930	13930	0
11	20240724	183900	21923310	13930	13930	13930	13930	0
12	20240724	183800	21923310	13930	13930	13930	13930	0
13	20240724	183700	21923310	13930	13930	13930	13930	0
14	20240724	183600	21923310	13930	13930	13930	13930	0
15	20240724	183500	21923310	13930	13930	13930	13930	0
16	20240724	183400	21923310	13930	13930	13930	13930	0
17	20240724	183300	21923310	13930	13930	13930	13930	0
18	20240724	183200	21923310	13930	13930	13930	13930	0
19	20240724	183100	21923310	13930	13930	13930	13930	0
20	20240724	183000	21923310	13930	13930	13930	13930	0
21	20240724	182900	21923310	13930	13930	13930	13930	0
22	20240724	182800	21923310	13930	13930	13930	13930	0
23	20240724	182700	21923310	13930	13930	13930	13930	0
24	20240724	182600	21923310	13930	13930	13930	13930	0
25	20240724	182500	21923310	13930	13930	13930	13930	0
26	20240724	182400	21923310	13930	13930	13930	13930	0
27	20240724	182300	21923310	13930	13930	13930	13930	0
28	20240724	182200	21923310	13930	13930	13930	13930	0
29	20240724	182100	21923310	13930	13930	13930	13930	0
30	20240724	182000	21923310	13930	13930	13930	13930	0
31	20240724	181900	21923310	13930	13930	13930	13930	0
32	20240724	181800	21923310	13930	13930	13930	13930	28
33	20240724	181700	21923310	13930	13930	13930	13930	0
34	20240724	181600	21923310	13930	13930	13930	13930	0
35	20240724	181500	21923310	13930	13930	13930	13930	0
36	20240724	181400	21923310	13930	13930	13930	13930	0
37	20240724	181300	21923310	13930	13930	13930	13930	0
38	20240724	181200	21923310	13930	13930	13930	13930	0
39	20240724	181100	21923310	13930	13930	13930	13930	0
40	20240724	181000	21923310	13930	13930	13930	13930	0
41	20240724	180900	21923310	13930	13930	13930	13930	0
42	20240724	180800	21923310	13930	13930	13930	13930	0
43	20240724	180700	21923310	13930	13930	13930	13930	0
44	20240724	180600	21923310	13930	13930	13930	13930	0
45	20240724	180500	21923310	13930	13930	13930	13930	0
46	20240724	180400	21923310	13930	13930	13930	13930	0
47	20240724	180300	21923310	13930	13930	13930	13930	0
48	20240724	180200	21923310	13930	13930	13930	13930	0
49	20240724	180100	21923310	13930	13930	13930	13930	0
50	20240724	180000	21923310	13930	13930	13930	13930	0
51	20240724	175900	21923310	13930	13930	13930	13930	0
52	20240724	175800	21923310	13930	13930	13930	13930	0
53	20240724	175700	21923310	13930	13930	13930	13930	0
54	20240724	175600	21923310	13930	13930	13930	13930	0
55	20240724	175500	21923310	13930	13930	13930	13930	0
56	20240724	175400	21923310	13930	13930	13930	13930	0
57	20240724	175300	21923310	13930	13930	13930	13930	0
58	20240724	175200	21923310	13930	13930	13930	13930	0
59	20240724	175100	21923310	13930	13930	13930	13930	0
60	20240724	175000	21923310	13930	13930	13930	13930	0
61	20240724	174900	21923310	13930	13930	13930	13930	0
62	20240724	174800	21923310	13930	13930	13930	13930	28
63	20240724	174700	21923310	13930	13930	13930	13930	0
64	20240724	174600	21923310	13930	13930	13930	13930	0
65	20240724	174500	21923310	13930	13930	13930	13930	0
66	20240724	174400	21923310	13930	13930	13930	13930	0
67	20240724	174300	21923310	13930	13930	13930	13930	0
68	20240724	174200	21923310	13930	13930	13930	13930	0
69	20240724	174100	21923310	13930	13930	13930	13930	0
70	20240724	174000	21923310	13930	13930	13930	13930	0
71	20240724	173900	21923310	13930	13930	13930	13930	0
72	20240724	173800	21923310	13930	13930	13930	13930	0
73	20240724	173700	21923310	13930	13930	13930	13930	0
74	20240724	173600	21923310	13930	13930	13930	13930	0
75	20240724	173500	21923310	13930	13930	13930	13930	0
76	20240724	173400	21923310	13930	13930	13930	13930	0
77	20240724	173300	21923310	13930	13930	13930	13930	0
78	20240724	173200	21923310	13930	13930	13930	13930	0
79	20240724	173100	21923310	13930	13930	13930	13930	0
80	20240724	173000	21923310	13930	13930	13930	13930	0
81	20240724	172900	21923310	13930	13930	13930	13930	0
82	20240724	172800	21923310	13930	13930	13930	13930	0
83	20240724	172700	21923310	13930	13930	13930	13930	0
84	20240724	172600	21923310	13930	13930	13930	13930	0
85	20240724	172500	21923310	13930	13930	13930	13930	0
86	20240724	172400	21923310	13930	13930	13930	13930	0
87	20240724	172300	21923310	13930	13930	13930	13930	0
88	20240724	172200	21923310	13930	13930	13930	13930	0
89	20240724	172100	21923310	13930	13930	13930	13930	0
90	20240724	172000	21923310	13930	13930	13930	13930	0
91	20240724	171900	21923310	13930	13930	13930	13930	0
92	20240724	171800	21923310	13930	13930	13930	13930	28
93	20240724	171700	21923310	13930	13930	13930	13930	0
94	20240724	171600	21923310	13930	13930	13930	13930	0
95	20240724	171500	21923310	13930	13930	13930	13930	0
96	20240724	171400	21923310	13930	13930	13930	13930	0
97	20240724	171300	21923310	13930	13930	13930	13930	0
98	20240724	171200	21923310	13930	13930	13930	13930	0
99	20240724	171100	21923310	13930	13930	13930	13930	0
100	20240724	171000	21923310	13930	13930	13930	13930	0
101	20240724	170900	21923310	13930	13930	13930	13930	0
102	20240724	170800	21923310	13930	13930	13930	13930	0
103	20240724	170700	21923310	13930	13930	13930	13930	0
104	20240724	170600	21923310	13930	13930	13930	13930	0
105	20240724	170500	21923310	13930	13930	13930	13930	0
106	20240724	170400	21923310	13930	13930	13930	13930	0
107	20240724	170300	21923310	13930	13930	13930	13930	0
108	20240724	170200	21923310	13930	13930	13930	13930	0
109	20240724	170100	21923310	13930	13930	13930	13930	0
110	20240724	170000	21923310	13930	13930	13930	13930	0
111	20240724	165900	21923310	13930	13930	13930	13930	0
112	20240724	165800	21923310	13930	13930	13930	13930	0
113	20240724	165700	21923310	13930	13930	13930	13930	0
114	20240724	165600	21923310	13930	13930	13930	13930	0
115	20240724	165500	21923310	13930	13930	13930	13930	0
116	20240724	165400	21923310	13930	13930	13930	13930	0
117	20240724	165300	21923310	13930	13930	13930	13930	0
118	20240724	165200	21923310	13930	13930	13930	13930	0
119	20240724	165100	21923310	13930	13930	13930	13930	0
120	20240724	165000	21923310	13930	13930	13930	13930	0
121	20240724	164900	21923310	13930	13930	13930	13930	0
122	20240724	164800	21923310	13930	13930	13930	13930	28
123	20240724	164700	21923310	13930	13930	13930	13930	0
124	20240724	164600	21923310	13930	13930	13930	13930	0
125	20240724	164500	21923310	13930	13930	13930	13930	0
126	20240724	164400	21923310	13930	13930	13930	13930	0
127	20240724	164300	21923310	13930	13930	13930	13930	0
128	20240724	164200	21923310	13930	13930	13930	13930	0
129	20240724	164100	21923310	13930	13930	13930	13930	0
130	20240724	164000	21923310	13930	13930	13930	13930	0
131	20240724	163900	21923310	13930	13930	13930	13930	0
132	20240724	163800	21923310	13930	13930	13930	13930	0
133	20240724	163700	21923310	13930	13930	13930	13930	0
134	20240724	163600	21923310	13930	13930	13930	13930	0
135	20240724	163500	21923310	13930	13930	13930	13930	0
136	20240724	163400	21923310	13930	13930	13930	13930	0
137	20240724	163300	21923310	13930	13930	13930	13930	0
138	20240724	163200	21923310	13930	13930	13930	13930	0
139	20240724	163100	21923310	13930	13930	13930	13930	0
140	20240724	163000	21923310	13930	13930	13930	13930	0
141	20240724	162900	21923310	13930	13930	13930	13930	0
142	20240724	162800	21923310	13930	13930	13930	13930	0
143	20240724	162700	21923310	13930	13930	13930	13930	0
144	20240724	162600	21923310	13930	13930	13930	13930	0
145	20240724	162500	21923310	13930	13930	13930	13930	0
146	20240724	162400	21923310	13930	13930	13930	13930	0
147	20240724	162300	21923310	13930	13930	13930	13930	0
148	20240724	162200	21923310	13930	13930	13930	13930	0
149	20240724	162100	21923310	13930	13930	13930	13930	0
150	20240724	162000	21923310	13930	13930	13930	13930	0
151	20240724	161900	21923310	13930	13930	13930	13930	0
152	20240724	161800	21923310	13930	13930	13930	13930	28
153	20240724	161700	21923310	13930	13930	13930	13930	0
154	20240724	161600	21923310	13930	13930	13930	13930	0
155	20240724	161500	21923310	13930	13930	13930	13930	0
156	20240724	161400	21923310	13930	13930	13930	13930	0
157	20240724	161300	21923310	13930	13930	13930	13930	0
158	20240724	161200	21923310	13930	13930	13930	13930	0
159	20240724	161100	21923310	13930	13930	13930	13930	0
160	20240724	161000	21923310	13930	13930	13930	13930	0
161	20240724	160900	21923310	13930	13930	13930	13930	0
162	20240724	160800	21923310	13930	13930	13930	13930	0
163	20240724	160700	21923310	13930	13930	13930	13930	0
164	20240724	160600	21923310	13930	13930	13930	13930	0
165	20240724	160500	21923310	13930	13930	13930	13930	0
166	20240724	160400	21923310	13930	13930	13930	13930	0
167	20240724	160300	21923310	13930	13930	13930	13930	0
168	20240724	160200	21923310	13930	13930	13930	13930	0
169	20240724	160100	21923310	13930	13930	13930	13930	0
170	20240724	160000	21923310	13930	13930	13930	13930	0
171	20240724	155900	21923310	13930	13930	13930	13930	0
172	20240724	155800	21923310	13930	13930	13930	13930	0
173	20240724	155700	21923310	13930	13930	13930	13930	0
174	20240724	155600	21923310	13930	13930	13930	13930	0
175	20240724	155500	21923310	13930	13930	13930	13930	0
176	20240724	155400	21923310	13930	13930	13930	13930	0
177	20240724	155300	21923310	13930	13930	13930	13930	0
178	20240724	155200	21923310	13930	13930	13930	13930	0
179	20240724	155100	21923310	13930	13930	13930	13930	0
180	20240724	155000	21923310	13930	13930	13930	13930	0
181	20240724	154900	21923310	13930	13930	13930	13930	0
182	20240724	154800	21923310	13930	13930	13930	13930	28
183	20240724	154700	21923310	13930	13930	13930	13930	0
184	20240724	154600	21923310	13930	13930	13930	13930	0
185	20240724	154500	21923310	13930	13930	13930	13930	0
186	20240724	154400	21923310	13930	13930	13930	13930	0
187	20240724	154300	21923310	13930	13930	13930	13930	0
188	20240724	154200	21923310	13930	13930	13930	13930	0
189	20240724	154100	21923310	13930	13930	13930	13930	0
190	20240724	154000	21923310	13930	13930	13930	13930	0
191	20240724	153900	21923310	13930	13930	13930	13930	0
192	20240724	153800	21923310	13930	13930	13930	13930	0
193	20240724	153700	21923310	13930	13930	13930	13930	0
194	20240724	153600	21923310	13930	13930	13930	13930	0
195	20240724	153500	21923310	13930	13930	13930	13930	0
196	20240724	153400	21923310	13930	13930	13930	13930	0
197	20240724	153300	21923310	13930	13930	13930	13930	0
198	20240724	153200	21923310	13930	13930	13930	13930	0
199	20240724	153100	21923310	13930	13930	13930	13930	0
200	20240724	153000	21923310	13930	13930	13930	13930	28
201	20240724	152900	21533270	13930	13930	13930	13930	0
202	20240724	152800	21533270	13930	13930	13930	13930	0
203	20240724	152700	21533270	13930	13930	13930	13930	0
204	20240724	152600	21533270	13930	13930	13930	13930	0
205	20240724	152500	21533270	13930	13930	13930	13930	0
206	20240724	152400	21533270	13930	13930	13930	13930	0
207	20240724	152300	21533270	13930	13930	13930	13930	0
208	20240724	152200	21533270	13930	13930	13930	13930	0
209	20240724	152100	21533270	13930	13930	13930	13930	0
210	20240724	152000	21533270	13930	13930	13930	13930	0
211	20240724	151900	21533270	13930	13880	13930	13880	2
212	20240724	151800	21505460	13930	13930	13930	13930	0
213	20240724	151700	21505460	13930	13930	13930	13930	1
214	20240724	151600	21491530	13880	13890	13890	13880	18
215	20240724	151500	21241680	13920	13920	13920	13920	0
216	20240724	151400	21241680	13920	13920	13920	13920	0
217	20240724	151300	21241680	13920	13920	13920	13920	2
218	20240724	151200	21213840	13880	13880	13880	13880	12
219	20240724	151100	21047280	13890	13920	13920	13890	7
220	20240724	151000	20949900	13920	13920	13920	13920	9
221	20240724	150900	20824620	13890	13890	13890	13890	0
222	20240724	150800	20824620	13890	13890	13890	13890	0
223	20240724	150700	20824620	13890	13890	13890	13890	10
224	20240724	150600	20685720	13890	13890	13890	13890	0
225	20240724	150500	20685720	13890	13890	13890	13890	0
226	20240724	150400	20685720	13890	13890	13890	13890	1
227	20240724	150300	20671830	13890	13890	13890	13890	0
228	20240724	150200	20671830	13890	13890	13890	13890	9
229	20240724	150100	20546820	13890	13890	13890	13890	0
230	20240724	150000	20546820	13890	13890	13890	13890	23
231	20240724	145900	20227350	13900	13900	13900	13900	0
232	20240724	145800	20227350	13900	13900	13900	13900	3
233	20240724	145700	20185650	13900	13900	13900	13900	0
234	20240724	145600	20185650	13900	13900	13900	13900	0
235	20240724	145500	20185650	13900	13900	13900	13900	0
236	20240724	145400	20185650	13900	13900	13900	13900	1
237	20240724	145300	20171750	13920	13920	13920	13920	0
238	20240724	145200	20171750	13920	13920	13920	13920	0
239	20240724	145100	20171750	13920	13920	13920	13920	0
240	20240724	145000	20171750	13920	13920	13920	13920	0
241	20240724	144900	20171750	13920	13920	13920	13920	1
242	20240724	144800	20157830	13890	13890	13890	13890	12
243	20240724	144700	19991150	13890	13900	13900	13890	11
244	20240724	144600	19838350	13910	13910	13910	13910	0
245	20240724	144500	19838350	13910	13910	13910	13910	6
246	20240724	144400	19754890	13920	13920	13920	13920	0
247	20240724	144300	19754890	13920	13920	13920	13920	1
248	20240724	144200	19740970	13890	13890	13890	13890	0
249	20240724	144100	19740970	13890	13890	13890	13890	0
250	20240724	144000	19740970	13890	13890	13890	13890	0
251	20240724	143900	19740970	13890	13890	13890	13890	0
252	20240724	143800	19740970	13890	13890	13890	13890	0
253	20240724	143700	19740970	13890	13890	13890	13890	0
254	20240724	143600	19740970	13890	13890	13890	13890	0
255	20240724	143500	19740970	13890	13890	13890	13890	0
256	20240724	143400	19740970	13890	13890	13890	13890	0
257	20240724	143300	19740970	13890	13890	13890	13890	13
258	20240724	143200	19560400	13890	13890	13890	13890	0
259	20240724	143100	19560400	13890	13890	13890	13890	0
260	20240724	143000	19560400	13890	13890	13890	13890	0
261	20240724	142900	19560400	13890	13890	13890	13890	0
262	20240724	142800	19560400	13890	13890	13890	13890	0
263	20240724	142700	19560400	13890	13890	13890	13890	0
264	20240724	142600	19560400	13890	13890	13890	13890	7
265	20240724	142500	19463170	13890	13890	13890	13890	0
266	20240724	142400	19463170	13890	13890	13890	13890	0
267	20240724	142300	19463170	13890	13890	13890	13890	0
268	20240724	142200	19463170	13890	13890	13890	13890	0
269	20240724	142100	19463170	13890	13890	13890	13890	0
270	20240724	142000	19463170	13890	13890	13890	13890	0
271	20240724	141900	19463170	13890	13890	13890	13890	0
272	20240724	141800	19463170	13890	13890	13890	13890	0
273	20240724	141700	19463170	13890	13890	13890	13890	13
274	20240724	141600	19282600	13890	13890	13890	13890	0
275	20240724	141500	19282600	13890	13890	13890	13890	0
276	20240724	141400	19282600	13890	13890	13890	13890	0
277	20240724	141300	19282600	13890	13890	13890	13890	0
278	20240724	141200	19282600	13890	13890	13890	13890	0
279	20240724	141100	19282600	13890	13890	13890	13890	0
280	20240724	141000	19282600	13890	13890	13890	13890	0
281	20240724	140900	19282600	13890	13890	13890	13890	0
282	20240724	140800	19282600	13890	13890	13890	13890	0
283	20240724	140700	19282600	13890	13890	13890	13890	0
284	20240724	140600	19282600	13890	13890	13890	13890	0
285	20240724	140500	19282600	13890	13890	13890	13890	0
286	20240724	140400	19282600	13890	13890	13890	13890	0
287	20240724	140300	19282600	13890	13890	13890	13890	0
288	20240724	140200	19282600	13890	13890	13890	13890	0
289	20240724	140100	19282600	13890	13890	13890	13890	9
290	20240724	140000	19157590	13890	13890	13890	13890	0
291	20240724	135900	19157590	13890	13890	13890	13890	0
292	20240724	135800	19157590	13890	13890	13890	13890	0
293	20240724	135700	19157590	13890	13890	13890	13890	0
294	20240724	135600	19157590	13890	13890	13890	13890	0
295	20240724	135500	19157590	13890	13890	13890	13890	0
296	20240724	135400	19157590	13890	13890	13890	13890	0
297	20240724	135300	19157590	13890	13890	13890	13890	6
298	20240724	135200	19074250	13890	13890	13890	13890	0
299	20240724	135100	19074250	13890	13890	13890	13890	0
300	20240724	135000	19074250	13890	13890	13890	13890	0
301	20240724	134900	19074250	13890	13890	13890	13890	17
302	20240724	134800	18838120	13900	13900	13900	13900	0
303	20240724	134700	18838120	13900	13900	13900	13900	0
304	20240724	134600	18838120	13900	13900	13900	13900	0
305	20240724	134500	18838120	13900	13900	13900	13900	0
306	20240724	134400	18838120	13900	13900	13900	13900	0
307	20240724	134300	18838120	13900	13900	13900	13900	0
308	20240724	134200	18838120	13900	13900	13900	13900	0
309	20240724	134100	18838120	13900	13900	13900	13900	0
310	20240724	134000	18838120	13900	13900	13900	13900	0
311	20240724	133900	18838120	13900	13900	13900	13900	5
312	20240724	133800	18768620	13910	13910	13910	13910	0
313	20240724	133700	18768620	13910	13910	13910	13910	0
314	20240724	133600	18768620	13910	13910	13910	13910	0
315	20240724	133500	18768620	13910	13910	13910	13910	0
316	20240724	133400	18768620	13910	13910	13910	13910	0
317	20240724	133300	18768620	13910	13910	13910	13910	0
318	20240724	133200	18768620	13910	13910	13910	13910	0
319	20240724	133100	18768620	13910	13910	13910	13910	0
320	20240724	133000	18768620	13910	13910	13910	13910	0
321	20240724	132900	18768620	13910	13910	13910	13910	0
322	20240724	132800	18768620	13910	13910	13910	13910	0
323	20240724	132700	18768620	13910	13910	13910	13910	0
324	20240724	132600	18768620	13910	13910	13910	13910	2
325	20240724	132500	18740800	13910	13910	13910	13910	0
326	20240724	132400	18740800	13910	13910	13910	13910	0
327	20240724	132300	18740800	13910	13910	13910	13910	0
328	20240724	132200	18740800	13910	13910	13910	13910	0
329	20240724	132100	18740800	13910	13910	13910	13910	0
330	20240724	132000	18740800	13910	13910	13910	13910	0
331	20240724	131900	18740800	13910	13910	13910	13910	1
332	20240724	131800	18726890	13890	13890	13890	13890	122
333	20240724	131700	17032310	13880	13880	13880	13880	0
334	20240724	131600	17032310	13880	13880	13880	13880	0
335	20240724	131500	17032310	13880	13880	13880	13880	0
336	20240724	131400	17032310	13880	13880	13880	13880	20
337	20240724	131300	16754710	13890	13890	13890	13890	0
338	20240724	131200	16754710	13890	13890	13890	13890	0
339	20240724	131100	16754710	13890	13890	13890	13890	0
340	20240724	131000	16754710	13890	13890	13890	13890	0
341	20240724	130900	16754710	13890	13890	13890	13890	0
342	20240724	130800	16754710	13890	13900	13900	13890	184
343	20240724	130700	14198940	13890	13890	13890	13890	0
344	20240724	130600	14198940	13890	13890	13890	13890	0
345	20240724	130500	14198940	13890	13890	13890	13890	0
346	20240724	130400	14198940	13890	13890	13890	13890	0
347	20240724	130300	14198940	13890	13890	13890	13890	0
348	20240724	130200	14198940	13890	13890	13890	13890	0
349	20240724	130100	14198940	13890	13890	13890	13890	16
350	20240724	130000	13976700	13890	13890	13890	13890	0
351	20240724	125900	13976700	13890	13890	13890	13890	0
352	20240724	125800	13976700	13890	13890	13890	13890	0
353	20240724	125700	13976700	13890	13890	13890	13890	0
354	20240724	125600	13976700	13890	13890	13890	13890	5
355	20240724	125500	13907250	13920	13920	13920	13920	0
356	20240724	125400	13907250	13920	13920	13920	13920	0
357	20240724	125300	13907250	13920	13920	13920	13920	1
358	20240724	125200	13893330	13890	13890	13890	13890	0
359	20240724	125100	13893330	13890	13890	13890	13890	66
360	20240724	125000	12976590	13890	13890	13890	13890	0
361	20240724	124900	12976590	13890	13890	13890	13890	0
362	20240724	124800	12976590	13890	13890	13890	13890	4
363	20240724	124700	12921030	13900	13900	13900	13900	0
364	20240724	124600	12921030	13900	13900	13900	13900	0
365	20240724	124500	12921030	13900	13900	13900	13900	0
366	20240724	124400	12921030	13900	13900	13900	13900	0
367	20240724	124300	12921030	13900	13900	13900	13900	14
368	20240724	124200	12726430	13900	13900	13900	13900	0
369	20240724	124100	12726430	13900	13900	13900	13900	0
370	20240724	124000	12726430	13900	13900	13900	13900	0
371	20240724	123900	12726430	13900	13900	13900	13900	0
372	20240724	123800	12726430	13900	13900	13900	13900	0
373	20240724	123700	12726430	13900	13900	13900	13900	0
374	20240724	123600	12726430	13900	13900	13900	13900	0
375	20240724	123500	12726430	13900	13900	13900	13900	0
376	20240724	123400	12726430	13900	13900	13900	13900	0
377	20240724	123300	12726430	13900	13900	13900	13900	0
378	20240724	123200	12726430	13900	13900	13900	13900	0
379	20240724	123100	12726430	13900	13900	13900	13900	0
380	20240724	123000	12726430	13900	13900	13900	13900	0
381	20240724	122900	12726430	13900	13900	13900	13900	0
382	20240724	122800	12726430	13900	13900	13900	13900	0
383	20240724	122700	12726430	13900	13900	13900	13900	0
384	20240724	122600	12726430	13900	13900	13900	13900	0
385	20240724	122500	12726430	13900	13900	13900	13900	0
386	20240724	122400	12726430	13900	13900	13900	13900	0
387	20240724	122300	12726430	13900	13900	13900	13900	0
388	20240724	122200	12726430	13900	13900	13900	13900	0
389	20240724	122100	12726430	13900	13900	13900	13900	0
390	20240724	122000	12726430	13900	13900	13900	13900	0
391	20240724	121900	12726430	13900	13900	13900	13900	6
392	20240724	121800	12643030	13900	13900	13900	13900	0
393	20240724	121700	12643030	13900	13900	13900	13900	0
394	20240724	121600	12643030	13900	13900	13900	13900	0
395	20240724	121500	12643030	13900	13900	13900	13900	0
396	20240724	121400	12643030	13900	13900	13900	13900	0
397	20240724	121300	12643030	13900	13900	13900	13900	0
398	20240724	121200	12643030	13900	13900	13900	13900	0
399	20240724	121100	12643030	13900	13900	13900	13900	0
400	20240724	121000	12643030	13900	13900	13900	13900	0
401	20240724	120900	12643030	13900	13900	13900	13900	0
402	20240724	120800	12643030	13900	13900	13900	13900	0
403	20240724	120700	12643030	13900	13900	13900	13900	0
404	20240724	120600	12643030	13900	13900	13900	13900	0
405	20240724	120500	12643030	13900	13900	13900	13900	0
406	20240724	120400	12643030	13900	13900	13900	13900	0
407	20240724	120300	12643030	13900	13900	13900	13900	0
408	20240724	120200	12643030	13900	13900	13900	13900	0
409	20240724	120100	12643030	13900	13900	13900	13900	0
410	20240724	120000	12643030	13900	13900	13900	13900	0
411	20240724	115900	12643030	13900	13900	13900	13900	0
412	20240724	115800	12643030	13900	13900	13900	13900	0
413	20240724	115700	12643030	13900	13900	13900	13900	0
414	20240724	115600	12643030	13900	13900	13900	13900	0
415	20240724	115500	12643030	13900	13900	13900	13900	0
416	20240724	115400	12643030	13900	13900	13900	13900	0
417	20240724	115300	12643030	13900	13900	13900	13900	0
418	20240724	115200	12643030	13900	13900	13900	13900	0
419	20240724	115100	12643030	13900	13900	13900	13900	0
420	20240724	115000	12643030	13900	13900	13900	13900	0
421	20240724	114900	12643030	13900	13900	13900	13900	0
422	20240724	114800	12643030	13900	13900	13900	13900	0
423	20240724	114700	12643030	13900	13920	13920	13900	240
424	20240724	114600	9304790	13920	13920	13920	13920	0
425	20240724	114500	9304790	13920	13920	13920	13920	6
426	20240724	114400	9221270	13930	13930	13930	13930	0
427	20240724	114300	9221270	13930	13930	13930	13930	10
428	20240724	114200	9081970	13930	13930	13930	13930	0
429	20240724	114100	9081970	13930	13930	13930	13930	0
430	20240724	114000	9081970	13930	13930	13930	13930	0
431	20240724	113900	9081970	13930	13930	13930	13930	0
432	20240724	113800	9081970	13930	13930	13930	13930	0
433	20240724	113700	9081970	13930	13930	13930	13930	0
434	20240724	113600	9081970	13930	13930	13930	13930	0
435	20240724	113500	9081970	13930	13930	13930	13930	0
436	20240724	113400	9081970	13930	13930	13930	13930	0
437	20240724	113300	9081970	13930	13930	13930	13930	0
438	20240724	113200	9081970	13930	13930	13930	13930	0
439	20240724	113100	9081970	13930	13930	13930	13930	0
440	20240724	113000	9081970	13930	13930	13930	13930	0
441	20240724	112900	9081970	13930	13930	13930	13930	3
442	20240724	112800	9040180	13940	13940	13940	13940	0
443	20240724	112700	9040180	13940	13940	13940	13940	0
444	20240724	112600	9040180	13940	13940	13940	13940	0
445	20240724	112500	9040180	13940	13940	13940	13940	0
446	20240724	112400	9040180	13940	13940	13940	13940	0
447	20240724	112300	9040180	13940	13940	13940	13940	0
448	20240724	112200	9040180	13940	13940	13940	13940	0
449	20240724	112100	9040180	13940	13940	13940	13940	0
450	20240724	112000	9040180	13940	13940	13940	13940	0
451	20240724	111900	9040180	13940	13940	13940	13940	0
452	20240724	111800	9040180	13940	13940	13940	13940	0
453	20240724	111700	9040180	13940	13940	13940	13940	0
454	20240724	111600	9040180	13940	13940	13940	13940	0
455	20240724	111500	9040180	13940	13940	13940	13940	0
456	20240724	111400	9040180	13940	13940	13940	13940	0
457	20240724	111300	9040180	13940	13940	13940	13940	1
458	20240724	111200	9026240	13940	13940	13940	13940	0
459	20240724	111100	9026240	13940	13940	13940	13940	0
460	20240724	111000	9026240	13940	13940	13940	13940	0
461	20240724	110900	9026240	13940	13940	13940	13940	13
462	20240724	110800	8845020	13940	13940	13940	13940	0
463	20240724	110700	8845020	13940	13940	13940	13940	0
464	20240724	110600	8845020	13940	13940	13940	13940	0
465	20240724	110500	8845020	13940	13940	13940	13940	0
466	20240724	110400	8845020	13940	13940	13940	13940	0
467	20240724	110300	8845020	13940	13940	13940	13940	0
468	20240724	110200	8845020	13940	13940	13940	13940	0
469	20240724	110100	8845020	13940	13940	13940	13940	0
470	20240724	110000	8845020	13940	13940	13940	13940	0
471	20240724	105900	8845020	13940	13940	13940	13940	0
472	20240724	105800	8845020	13940	13940	13940	13940	0
473	20240724	105700	8845020	13940	13940	13940	13940	0
474	20240724	105600	8845020	13940	13940	13940	13940	0
475	20240724	105500	8845020	13940	13940	13940	13940	0
476	20240724	105400	8845020	13940	13940	13940	13940	0
477	20240724	105300	8845020	13940	13940	13940	13940	0
478	20240724	105200	8845020	13940	13940	13940	13940	0
479	20240724	105100	8845020	13940	13940	13940	13940	0
480	20240724	105000	8845020	13940	13940	13940	13940	0
481	20240724	104900	8845020	13940	13940	13940	13940	116
482	20240724	104800	7227980	13950	13950	13950	13950	0
483	20240724	104700	7227980	13950	13950	13950	13950	0
484	20240724	104600	7227980	13950	13950	13950	13950	0
485	20240724	104500	7227980	13950	13950	13950	13950	0
486	20240724	104400	7227980	13950	13950	13950	13950	0
487	20240724	104300	7227980	13950	13950	13950	13950	0
488	20240724	104200	7227980	13950	13950	13950	13950	0
489	20240724	104100	7227980	13950	13950	13950	13950	0
490	20240724	104000	7227980	13950	13950	13950	13950	0
491	20240724	103900	7227980	13950	13950	13950	13950	0
492	20240724	103800	7227980	13950	13950	13950	13950	0
493	20240724	103700	7227980	13950	13950	13950	13950	0
494	20240724	103600	7227980	13950	13950	13950	13950	0
495	20240724	103500	7227980	13950	13950	13950	13950	0
496	20240724	103400	7227980	13950	13950	13950	13950	0
497	20240724	103300	7227980	13950	13950	13950	13950	0
498	20240724	103200	7227980	13950	13950	13950	13950	0
499	20240724	103100	7227980	13950	13950	13950	13950	0
500	20240724	103000	7227980	13950	13950	13950	13950	0
501	20240724	102900	7227980	13950	13950	13950	13950	0
502	20240724	102800	7227980	13950	13950	13950	13950	0
503	20240724	102700	7227980	13950	13950	13950	13950	0
504	20240724	102600	7227980	13950	13950	13950	13950	0
505	20240724	102500	7227980	13950	13950	13950	13950	0
506	20240724	102400	7227980	13950	13950	13950	13950	0
507	20240724	102300	7227980	13950	13950	13950	13950	0
508	20240724	102200	7227980	13950	13950	13950	13950	0
509	20240724	102100	7227980	13950	13950	13950	13950	0
510	20240724	102000	7227980	13950	13940	13950	13940	150
511	20240724	101900	5136740	13940	13940	13940	13940	0
512	20240724	101800	5136740	13940	13940	13940	13940	0
513	20240724	101700	5136740	13940	13940	13940	13940	0
514	20240724	101600	5136740	13940	13940	13940	13940	0
515	20240724	101500	5136740	13940	13940	13940	13940	1
516	20240724	101400	5122800	13940	13940	13940	13940	0
517	20240724	101300	5122800	13940	13940	13940	13940	3
518	20240724	101200	5080980	13940	13940	13940	13940	0
519	20240724	101100	5080980	13940	13940	13940	13940	0
520	20240724	101000	5080980	13940	13940	13940	13940	1
521	20240724	100900	5067040	13940	13940	13940	13940	0
522	20240724	100800	5067040	13940	13940	13940	13940	0
523	20240724	100700	5067040	13940	13940	13940	13940	0
524	20240724	100600	5067040	13940	13940	13940	13940	0
525	20240724	100500	5067040	13940	13940	13940	13940	0
526	20240724	100400	5067040	13940	13940	13940	13940	0
527	20240724	100300	5067040	13940	13940	13940	13940	0
528	20240724	100200	5067040	13940	13940	13940	13940	0
529	20240724	100100	5067040	13940	13940	13940	13940	1
530	20240724	100000	5053100	13950	13950	13950	13950	0
531	20240724	095900	5053100	13950	13950	13950	13950	0
532	20240724	095800	5053100	13950	13950	13950	13950	0
533	20240724	095700	5053100	13950	13950	13950	13950	0
534	20240724	095600	5053100	13950	13950	13950	13950	0
535	20240724	095500	5053100	13950	13950	13950	13950	0
536	20240724	095400	5053100	13950	13950	13950	13950	0
537	20240724	095300	5053100	13950	13950	13950	13950	0
538	20240724	095200	5053100	13950	13950	13950	13950	0
539	20240724	095100	5053100	13950	13950	13950	13950	0
540	20240724	095000	5053100	13950	13950	13950	13950	0
541	20240724	094900	5053100	13950	13950	13950	13950	0
542	20240724	094800	5053100	13950	13950	13950	13950	0
543	20240724	094700	5053100	13950	13950	13950	13950	0
544	20240724	094600	5053100	13950	13950	13950	13950	6
545	20240724	094500	4969400	13950	13950	13950	13950	0
546	20240724	094400	4969400	13950	13950	13950	13950	0
547	20240724	094300	4969400	13950	13950	13950	13950	0
548	20240724	094200	4969400	13950	13950	13950	13950	0
549	20240724	094100	4969400	13950	13950	13950	13950	0
550	20240724	094000	4969400	13950	13950	13950	13950	1
551	20240724	093900	4955450	13920	13920	13920	13920	0
552	20240724	093800	4955450	13920	13920	13920	13920	0
553	20240724	093700	4955450	13920	13920	13920	13920	0
554	20240724	093600	4955450	13920	13920	13920	13920	0
555	20240724	093500	4955450	13920	13920	13920	13920	0
556	20240724	093400	4955450	13920	13920	13920	13920	0
557	20240724	093300	4955450	13920	13920	13920	13920	183
558	20240724	093200	2408090	13890	13890	13890	13890	0
559	20240724	093100	2408090	13890	13890	13890	13890	0
560	20240724	093000	2408090	13890	13890	13890	13890	0
561	20240724	092900	2408090	13890	13890	13890	13890	0
562	20240724	092800	2408090	13890	13890	13890	13890	0
563	20240724	092700	2408090	13890	13890	13890	13890	0
564	20240724	092600	2408090	13890	13890	13890	13890	0
565	20240724	092500	2408090	13890	13890	13890	13890	0
566	20240724	092400	2408090	13890	13890	13890	13890	0
567	20240724	092300	2408090	13890	13890	13890	13890	0
568	20240724	092200	2408090	13890	13890	13890	13890	0
569	20240724	092100	2408090	13890	13890	13890	13890	0
570	20240724	092000	2408090	13890	13890	13890	13890	0
571	20240724	091900	2408090	13890	13890	13890	13890	0
572	20240724	091800	2408090	13890	13890	13890	13890	0
573	20240724	091700	2408090	13890	13890	13890	13890	10
574	20240724	091600	2269190	13920	13920	13920	13920	0
575	20240724	091500	2269190	13920	13920	13920	13920	0
576	20240724	091400	2269190	13920	13920	13920	13920	0
577	20240724	091300	2269190	13920	13920	13920	13920	0
578	20240724	091200	2269190	13920	13920	13920	13920	0
579	20240724	091100	2269190	13920	13940	13940	13920	163
580	20240724	091000	0	13930	13930	13930	13930	0
581	20240724	090900	0	13930	13930	13930	13930	0
582	20240724	090800	0	13930	13930	13930	13930	0
583	20240724	090700	0	13930	13930	13930	13930	0
584	20240724	090600	0	13930	13930	13930	13930	0
585	20240724	090500	0	13930	13930	13930	13930	0
586	20240724	090400	0	13930	13930	13930	13930	0
587	20240724	090300	0	13930	13930	13930	13930	0
588	20240724	090200	0	13930	13930	13930	13930	0
589	20240724	090100	0	13930	13930	13930	13930	0
590	20240724	090000	0	13930	13930	13930	13930	0