KissMeData/162120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202400	19346720	5940	5940	5940	5940	2
3	20240724	202300	19346720	5940	5940	5940	5940	0
4	20240724	202200	19346720	5940	5940	5940	5940	0
5	20240724	202100	19346720	5940	5940	5940	5940	0
6	20240724	202000	19346720	5940	5940	5940	5940	0
7	20240724	201900	19346720	5940	5940	5940	5940	0
8	20240724	201800	19346720	5940	5940	5940	5940	0
9	20240724	201700	19346720	5940	5940	5940	5940	0
10	20240724	201600	19346720	5940	5940	5940	5940	0
11	20240724	201500	19346720	5940	5940	5940	5940	0
12	20240724	201400	19346720	5940	5940	5940	5940	0
13	20240724	201300	19346720	5940	5940	5940	5940	0
14	20240724	201200	19346720	5940	5940	5940	5940	0
15	20240724	201100	19346720	5940	5940	5940	5940	0
16	20240724	201000	19346720	5940	5940	5940	5940	0
17	20240724	200900	19346720	5940	5940	5940	5940	0
18	20240724	200800	19346720	5940	5940	5940	5940	0
19	20240724	200700	19346720	5940	5940	5940	5940	0
20	20240724	200600	19346720	5940	5940	5940	5940	0
21	20240724	200500	19346720	5940	5940	5940	5940	0
22	20240724	200400	19346720	5940	5940	5940	5940	0
23	20240724	200300	19346720	5940	5940	5940	5940	0
24	20240724	200200	19346720	5940	5940	5940	5940	0
25	20240724	200100	19346720	5940	5940	5940	5940	0
26	20240724	200000	19346720	5940	5940	5940	5940	0
27	20240724	195900	19346720	5940	5940	5940	5940	0
28	20240724	195800	19346720	5940	5940	5940	5940	0
29	20240724	195700	19346720	5940	5940	5940	5940	0
30	20240724	195600	19346720	5940	5940	5940	5940	0
31	20240724	195500	19346720	5940	5940	5940	5940	0
32	20240724	195400	19346720	5940	5940	5940	5940	2
33	20240724	195300	19346720	5940	5940	5940	5940	0
34	20240724	195200	19346720	5940	5940	5940	5940	0
35	20240724	195100	19346720	5940	5940	5940	5940	0
36	20240724	195000	19346720	5940	5940	5940	5940	0
37	20240724	194900	19346720	5940	5940	5940	5940	0
38	20240724	194800	19346720	5940	5940	5940	5940	0
39	20240724	194700	19346720	5940	5940	5940	5940	0
40	20240724	194600	19346720	5940	5940	5940	5940	0
41	20240724	194500	19346720	5940	5940	5940	5940	0
42	20240724	194400	19346720	5940	5940	5940	5940	0
43	20240724	194300	19346720	5940	5940	5940	5940	0
44	20240724	194200	19346720	5940	5940	5940	5940	0
45	20240724	194100	19346720	5940	5940	5940	5940	0
46	20240724	194000	19346720	5940	5940	5940	5940	0
47	20240724	193900	19346720	5940	5940	5940	5940	0
48	20240724	193800	19346720	5940	5940	5940	5940	0
49	20240724	193700	19346720	5940	5940	5940	5940	0
50	20240724	193600	19346720	5940	5940	5940	5940	0
51	20240724	193500	19346720	5940	5940	5940	5940	0
52	20240724	193400	19346720	5940	5940	5940	5940	0
53	20240724	193300	19346720	5940	5940	5940	5940	0
54	20240724	193200	19346720	5940	5940	5940	5940	0
55	20240724	193100	19346720	5940	5940	5940	5940	0
56	20240724	193000	19346720	5940	5940	5940	5940	0
57	20240724	192900	19346720	5940	5940	5940	5940	0
58	20240724	192800	19346720	5940	5940	5940	5940	0
59	20240724	192700	19346720	5940	5940	5940	5940	0
60	20240724	192600	19346720	5940	5940	5940	5940	0
61	20240724	192500	19346720	5940	5940	5940	5940	0
62	20240724	192400	19346720	5940	5940	5940	5940	2
63	20240724	192300	19346720	5940	5940	5940	5940	0
64	20240724	192200	19346720	5940	5940	5940	5940	0
65	20240724	192100	19346720	5940	5940	5940	5940	0
66	20240724	192000	19346720	5940	5940	5940	5940	0
67	20240724	191900	19346720	5940	5940	5940	5940	0
68	20240724	191800	19346720	5940	5940	5940	5940	0
69	20240724	191700	19346720	5940	5940	5940	5940	0
70	20240724	191600	19346720	5940	5940	5940	5940	0
71	20240724	191500	19346720	5940	5940	5940	5940	0
72	20240724	191400	19346720	5940	5940	5940	5940	0
73	20240724	191300	19346720	5940	5940	5940	5940	0
74	20240724	191200	19346720	5940	5940	5940	5940	0
75	20240724	191100	19346720	5940	5940	5940	5940	0
76	20240724	191000	19346720	5940	5940	5940	5940	0
77	20240724	190900	19346720	5940	5940	5940	5940	0
78	20240724	190800	19346720	5940	5940	5940	5940	0
79	20240724	190700	19346720	5940	5940	5940	5940	0
80	20240724	190600	19346720	5940	5940	5940	5940	0
81	20240724	190500	19346720	5940	5940	5940	5940	0
82	20240724	190400	19346720	5940	5940	5940	5940	0
83	20240724	190300	19346720	5940	5940	5940	5940	0
84	20240724	190200	19346720	5940	5940	5940	5940	0
85	20240724	190100	19346720	5940	5940	5940	5940	0
86	20240724	190000	19346720	5940	5940	5940	5940	0
87	20240724	185900	19346720	5940	5940	5940	5940	0
88	20240724	185800	19346720	5940	5940	5940	5940	0
89	20240724	185700	19346720	5940	5940	5940	5940	0
90	20240724	185600	19346720	5940	5940	5940	5940	0
91	20240724	185500	19346720	5940	5940	5940	5940	0
92	20240724	185400	19346720	5940	5940	5940	5940	2
93	20240724	185300	19346720	5940	5940	5940	5940	0
94	20240724	185200	19346720	5940	5940	5940	5940	0
95	20240724	185100	19346720	5940	5940	5940	5940	0
96	20240724	185000	19346720	5940	5940	5940	5940	0
97	20240724	184900	19346720	5940	5940	5940	5940	0
98	20240724	184800	19346720	5940	5940	5940	5940	0
99	20240724	184700	19346720	5940	5940	5940	5940	0
100	20240724	184600	19346720	5940	5940	5940	5940	0
101	20240724	184500	19346720	5940	5940	5940	5940	0
102	20240724	184400	19346720	5940	5940	5940	5940	0
103	20240724	184300	19346720	5940	5940	5940	5940	0
104	20240724	184200	19346720	5940	5940	5940	5940	0
105	20240724	184100	19346720	5940	5940	5940	5940	0
106	20240724	184000	19346720	5940	5940	5940	5940	0
107	20240724	183900	19346720	5940	5940	5940	5940	0
108	20240724	183800	19346720	5940	5940	5940	5940	0
109	20240724	183700	19346720	5940	5940	5940	5940	0
110	20240724	183600	19346720	5940	5940	5940	5940	0
111	20240724	183500	19346720	5940	5940	5940	5940	0
112	20240724	183400	19346720	5940	5940	5940	5940	0
113	20240724	183300	19346720	5940	5940	5940	5940	0
114	20240724	183200	19346720	5940	5940	5940	5940	0
115	20240724	183100	19346720	5940	5940	5940	5940	0
116	20240724	183000	19346720	5940	5940	5940	5940	0
117	20240724	182900	19346720	5940	5940	5940	5940	0
118	20240724	182800	19346720	5940	5940	5940	5940	0
119	20240724	182700	19346720	5940	5940	5940	5940	0
120	20240724	182600	19346720	5940	5940	5940	5940	0
121	20240724	182500	19346720	5940	5940	5940	5940	0
122	20240724	182400	19346720	5940	5940	5940	5940	2
123	20240724	182300	19346720	5940	5940	5940	5940	0
124	20240724	182200	19346720	5940	5940	5940	5940	0
125	20240724	182100	19346720	5940	5940	5940	5940	0
126	20240724	182000	19346720	5940	5940	5940	5940	0
127	20240724	181900	19346720	5940	5940	5940	5940	0
128	20240724	181800	19346720	5940	5940	5940	5940	0
129	20240724	181700	19346720	5940	5940	5940	5940	0
130	20240724	181600	19346720	5940	5940	5940	5940	0
131	20240724	181500	19346720	5940	5940	5940	5940	0
132	20240724	181400	19346720	5940	5940	5940	5940	0
133	20240724	181300	19346720	5940	5940	5940	5940	0
134	20240724	181200	19346720	5940	5940	5940	5940	0
135	20240724	181100	19346720	5940	5940	5940	5940	0
136	20240724	181000	19346720	5940	5940	5940	5940	0
137	20240724	180900	19346720	5940	5940	5940	5940	0
138	20240724	180800	19346720	5940	5940	5940	5940	0
139	20240724	180700	19346720	5940	5940	5940	5940	0
140	20240724	180600	19346720	5940	5940	5940	5940	0
141	20240724	180500	19346720	5940	5940	5940	5940	0
142	20240724	180400	19346720	5940	5940	5940	5940	0
143	20240724	180300	19346720	5940	5940	5940	5940	0
144	20240724	180200	19346720	5940	5940	5940	5940	0
145	20240724	180100	19346720	5940	5940	5940	5940	0
146	20240724	180000	19346720	5940	5940	5940	5940	0
147	20240724	175900	19346720	5940	5940	5940	5940	0
148	20240724	175800	19346720	5940	5940	5940	5940	0
149	20240724	175700	19346720	5940	5940	5940	5940	0
150	20240724	175600	19346720	5940	5940	5940	5940	0
151	20240724	175500	19346720	5940	5940	5940	5940	0
152	20240724	175400	19346720	5940	5940	5940	5940	2
153	20240724	175300	19346720	5940	5940	5940	5940	0
154	20240724	175200	19346720	5940	5940	5940	5940	0
155	20240724	175100	19346720	5940	5940	5940	5940	0
156	20240724	175000	19346720	5940	5940	5940	5940	0
157	20240724	174900	19346720	5940	5940	5940	5940	0
158	20240724	174800	19346720	5940	5940	5940	5940	0
159	20240724	174700	19346720	5940	5940	5940	5940	0
160	20240724	174600	19346720	5940	5940	5940	5940	0
161	20240724	174500	19346720	5940	5940	5940	5940	0
162	20240724	174400	19346720	5940	5940	5940	5940	0
163	20240724	174300	19346720	5940	5940	5940	5940	0
164	20240724	174200	19346720	5940	5940	5940	5940	0
165	20240724	174100	19346720	5940	5940	5940	5940	0
166	20240724	174000	19346720	5940	5940	5940	5940	0
167	20240724	173900	19346720	5940	5940	5940	5940	0
168	20240724	173800	19346720	5940	5940	5940	5940	0
169	20240724	173700	19346720	5940	5940	5940	5940	0
170	20240724	173600	19346720	5940	5940	5940	5940	0
171	20240724	173500	19346720	5940	5940	5940	5940	0
172	20240724	173400	19346720	5940	5940	5940	5940	0
173	20240724	173300	19346720	5940	5940	5940	5940	0
174	20240724	173200	19346720	5940	5940	5940	5940	0
175	20240724	173100	19346720	5940	5940	5940	5940	0
176	20240724	173000	19346720	5940	5940	5940	5940	0
177	20240724	172900	19346720	5940	5940	5940	5940	0
178	20240724	172800	19346720	5940	5940	5940	5940	0
179	20240724	172700	19346720	5940	5940	5940	5940	0
180	20240724	172600	19346720	5940	5940	5940	5940	0
181	20240724	172500	19346720	5940	5940	5940	5940	0
182	20240724	172400	19346720	5940	5940	5940	5940	2
183	20240724	172300	19346720	5940	5940	5940	5940	0
184	20240724	172200	19346720	5940	5940	5940	5940	0
185	20240724	172100	19346720	5940	5940	5940	5940	0
186	20240724	172000	19346720	5940	5940	5940	5940	0
187	20240724	171900	19346720	5940	5940	5940	5940	0
188	20240724	171800	19346720	5940	5940	5940	5940	0
189	20240724	171700	19346720	5940	5940	5940	5940	0
190	20240724	171600	19346720	5940	5940	5940	5940	0
191	20240724	171500	19346720	5940	5940	5940	5940	0
192	20240724	171400	19346720	5940	5940	5940	5940	0
193	20240724	171300	19346720	5940	5940	5940	5940	0
194	20240724	171200	19346720	5940	5940	5940	5940	0
195	20240724	171100	19346720	5940	5940	5940	5940	0
196	20240724	171000	19346720	5940	5940	5940	5940	0
197	20240724	170900	19346720	5940	5940	5940	5940	0
198	20240724	170800	19346720	5940	5940	5940	5940	0
199	20240724	170700	19346720	5940	5940	5940	5940	0
200	20240724	170600	19346720	5940	5940	5940	5940	0
201	20240724	170500	19346720	5940	5940	5940	5940	0
202	20240724	170400	19346720	5940	5940	5940	5940	0
203	20240724	170300	19346720	5940	5940	5940	5940	0
204	20240724	170200	19346720	5940	5940	5940	5940	0
205	20240724	170100	19346720	5940	5940	5940	5940	0
206	20240724	170000	19346720	5940	5940	5940	5940	0
207	20240724	165900	19346720	5940	5940	5940	5940	0
208	20240724	165800	19346720	5940	5940	5940	5940	0
209	20240724	165700	19346720	5940	5940	5940	5940	0
210	20240724	165600	19346720	5940	5940	5940	5940	0
211	20240724	165500	19346720	5940	5940	5940	5940	0
212	20240724	165400	19346720	5940	5940	5940	5940	2
213	20240724	165300	19346720	5940	5940	5940	5940	0
214	20240724	165200	19346720	5940	5940	5940	5940	0
215	20240724	165100	19346720	5940	5940	5940	5940	0
216	20240724	165000	19346720	5940	5940	5940	5940	0
217	20240724	164900	19346720	5940	5940	5940	5940	0
218	20240724	164800	19346720	5940	5940	5940	5940	0
219	20240724	164700	19346720	5940	5940	5940	5940	0
220	20240724	164600	19346720	5940	5940	5940	5940	0
221	20240724	164500	19346720	5940	5940	5940	5940	0
222	20240724	164400	19346720	5940	5940	5940	5940	0
223	20240724	164300	19346720	5940	5940	5940	5940	0
224	20240724	164200	19346720	5940	5940	5940	5940	0
225	20240724	164100	19346720	5940	5940	5940	5940	0
226	20240724	164000	19346720	5940	5940	5940	5940	0
227	20240724	163900	19346720	5940	5940	5940	5940	0
228	20240724	163800	19346720	5940	5940	5940	5940	0
229	20240724	163700	19346720	5940	5940	5940	5940	0
230	20240724	163600	19346720	5940	5940	5940	5940	0
231	20240724	163500	19346720	5940	5940	5940	5940	0
232	20240724	163400	19346720	5940	5940	5940	5940	0
233	20240724	163300	19346720	5940	5940	5940	5940	0
234	20240724	163200	19346720	5940	5940	5940	5940	0
235	20240724	163100	19346720	5940	5940	5940	5940	0
236	20240724	163000	19346720	5940	5940	5940	5940	0
237	20240724	162900	19346720	5940	5940	5940	5940	0
238	20240724	162800	19346720	5940	5940	5940	5940	0
239	20240724	162700	19346720	5940	5940	5940	5940	0
240	20240724	162600	19346720	5940	5940	5940	5940	0
241	20240724	162500	19346720	5940	5940	5940	5940	0
242	20240724	162400	19346720	5940	5940	5940	5940	2
243	20240724	162300	19346720	5940	5940	5940	5940	0
244	20240724	162200	19346720	5940	5940	5940	5940	0
245	20240724	162100	19346720	5940	5940	5940	5940	0
246	20240724	162000	19346720	5940	5940	5940	5940	0
247	20240724	161900	19346720	5940	5940	5940	5940	0
248	20240724	161800	19346720	5940	5940	5940	5940	0
249	20240724	161700	19346720	5940	5940	5940	5940	0
250	20240724	161600	19346720	5940	5940	5940	5940	0
251	20240724	161500	19346720	5940	5940	5940	5940	0
252	20240724	161400	19346720	5940	5940	5940	5940	0
253	20240724	161300	19346720	5940	5940	5940	5940	0
254	20240724	161200	19346720	5940	5940	5940	5940	0
255	20240724	161100	19346720	5940	5940	5940	5940	0
256	20240724	161000	19346720	5940	5940	5940	5940	0
257	20240724	160900	19346720	5940	5940	5940	5940	0
258	20240724	160800	19346720	5940	5940	5940	5940	0
259	20240724	160700	19346720	5940	5940	5940	5940	0
260	20240724	160600	19346720	5940	5940	5940	5940	0
261	20240724	160500	19346720	5940	5940	5940	5940	0
262	20240724	160400	19346720	5940	5940	5940	5940	0
263	20240724	160300	19346720	5940	5940	5940	5940	0
264	20240724	160200	19346720	5940	5940	5940	5940	0
265	20240724	160100	19346720	5940	5940	5940	5940	0
266	20240724	160000	19346720	5940	5940	5940	5940	0
267	20240724	155900	19346720	5940	5940	5940	5940	0
268	20240724	155800	19346720	5940	5940	5940	5940	0
269	20240724	155700	19346720	5940	5940	5940	5940	0
270	20240724	155600	19346720	5940	5940	5940	5940	0
271	20240724	155500	19346720	5940	5940	5940	5940	0
272	20240724	155400	19346720	5940	5940	5940	5940	2
273	20240724	155300	19346720	5940	5940	5940	5940	0
274	20240724	155200	19346720	5940	5940	5940	5940	0
275	20240724	155100	19346720	5940	5940	5940	5940	0
276	20240724	155000	19346720	5940	5940	5940	5940	0
277	20240724	154900	19346720	5940	5940	5940	5940	0
278	20240724	154800	19346720	5940	5940	5940	5940	0
279	20240724	154700	19346720	5940	5940	5940	5940	0
280	20240724	154600	19346720	5940	5940	5940	5940	0
281	20240724	154500	19346720	5940	5940	5940	5940	0
282	20240724	154400	19346720	5940	5940	5940	5940	0
283	20240724	154300	19346720	5940	5940	5940	5940	0
284	20240724	154200	19346720	5940	5940	5940	5940	0
285	20240724	154100	19346720	5940	5940	5940	5940	0
286	20240724	154000	19346720	5940	5940	5940	5940	0
287	20240724	153900	19346720	5940	5940	5940	5940	0
288	20240724	153800	19346720	5940	5940	5940	5940	0
289	20240724	153700	19346720	5940	5940	5940	5940	0
290	20240724	153600	19346720	5940	5940	5940	5940	0
291	20240724	153500	19346720	5940	5940	5940	5940	0
292	20240724	153400	19346720	5940	5940	5940	5940	0
293	20240724	153300	19346720	5940	5940	5940	5940	0
294	20240724	153200	19346720	5940	5940	5940	5940	0
295	20240724	153100	19346720	5940	5940	5940	5940	0
296	20240724	153000	19346720	5940	5940	5940	5940	2
297	20240724	152900	19334840	5940	5940	5940	5940	0
298	20240724	152800	19334840	5940	5940	5940	5940	0
299	20240724	152700	19334840	5940	5940	5940	5940	0
300	20240724	152600	19334840	5940	5940	5940	5940	0
301	20240724	152500	19334840	5940	5940	5940	5940	0
302	20240724	152400	19334840	5940	5940	5940	5940	0
303	20240724	152300	19334840	5940	5940	5940	5940	0
304	20240724	152200	19334840	5940	5940	5940	5940	0
305	20240724	152100	19334840	5940	5940	5940	5940	0
306	20240724	152000	19334840	5940	5940	5940	5940	0
307	20240724	151900	19334840	5940	5930	5940	5860	60
308	20240724	151800	18981650	5930	5930	5930	5930	0
309	20240724	151700	18981650	5930	5930	5930	5930	30
310	20240724	151600	18803750	5930	5930	5930	5930	1
311	20240724	151500	18797820	5930	5930	5930	5930	0
312	20240724	151400	18797820	5930	5930	5930	5930	0
313	20240724	151300	18797820	5930	5930	5930	5930	0
314	20240724	151200	18797820	5930	5930	5930	5930	0
315	20240724	151100	18797820	5930	5930	5930	5930	0
316	20240724	151000	18797820	5930	5930	5930	5930	0
317	20240724	150900	18797820	5930	5930	5930	5930	0
318	20240724	150800	18797820	5930	5930	5930	5930	0
319	20240724	150700	18797820	5930	5930	5930	5930	2
320	20240724	150600	18785960	5900	5910	5910	5900	71
321	20240724	150500	18367000	5940	5940	5940	5940	0
322	20240724	150400	18367000	5940	5940	5940	5940	0
323	20240724	150300	18367000	5940	5940	5940	5940	0
324	20240724	150200	18367000	5940	5940	5940	5940	0
325	20240724	150100	18367000	5940	5940	5940	5940	0
326	20240724	150000	18367000	5940	5940	5940	5940	0
327	20240724	145900	18367000	5940	5940	5940	5940	0
328	20240724	145800	18367000	5940	5940	5940	5940	0
329	20240724	145700	18367000	5940	5940	5940	5940	0
330	20240724	145600	18367000	5940	5940	5940	5940	0
331	20240724	145500	18367000	5940	5940	5940	5940	0
332	20240724	145400	18367000	5940	5940	5940	5940	0
333	20240724	145300	18367000	5940	5940	5940	5940	0
334	20240724	145200	18367000	5940	5940	5940	5940	0
335	20240724	145100	18367000	5940	5940	5940	5940	0
336	20240724	145000	18367000	5940	5940	5940	5940	0
337	20240724	144900	18367000	5940	5940	5940	5940	0
338	20240724	144800	18367000	5940	5940	5940	5940	0
339	20240724	144700	18367000	5940	5940	5940	5940	0
340	20240724	144600	18367000	5940	5940	5940	5940	0
341	20240724	144500	18367000	5940	5940	5940	5940	0
342	20240724	144400	18367000	5940	5940	5940	5940	0
343	20240724	144300	18367000	5940	5940	5940	5940	0
344	20240724	144200	18367000	5940	5940	5940	5940	0
345	20240724	144100	18367000	5940	5940	5940	5940	0
346	20240724	144000	18367000	5940	5940	5940	5940	0
347	20240724	143900	18367000	5940	5940	5940	5940	0
348	20240724	143800	18367000	5940	5940	5940	5940	0
349	20240724	143700	18367000	5940	5940	5940	5940	0
350	20240724	143600	18367000	5940	5940	5940	5940	0
351	20240724	143500	18367000	5940	5940	5940	5940	0
352	20240724	143400	18367000	5940	5940	5940	5940	0
353	20240724	143300	18367000	5940	5940	5940	5940	0
354	20240724	143200	18367000	5940	5940	5940	5940	2
355	20240724	143100	18355120	5900	5900	5900	5900	0
356	20240724	143000	18355120	5900	5900	5900	5900	0
357	20240724	142900	18355120	5900	5900	5900	5900	0
358	20240724	142800	18355120	5900	5900	5900	5900	0
359	20240724	142700	18355120	5900	5930	5930	5900	552
360	20240724	142600	15097530	5940	5940	5940	5940	0
361	20240724	142500	15097530	5940	5940	5940	5940	0
362	20240724	142400	15097530	5940	5940	5940	5940	0
363	20240724	142300	15097530	5940	5940	5940	5940	2
364	20240724	142200	15085650	5960	5960	5960	5960	0
365	20240724	142100	15085650	5960	5960	5960	5960	0
366	20240724	142000	15085650	5960	5960	5960	5960	0
367	20240724	141900	15085650	5960	5960	5960	5960	0
368	20240724	141800	15085650	5960	5960	5960	5960	0
369	20240724	141700	15085650	5960	5960	5960	5960	0
370	20240724	141600	15085650	5960	5960	5960	5960	0
371	20240724	141500	15085650	5960	5960	5960	5960	0
372	20240724	141400	15085650	5960	5960	5960	5960	0
373	20240724	141300	15085650	5960	5960	5960	5960	0
374	20240724	141200	15085650	5960	5960	5960	5960	0
375	20240724	141100	15085650	5960	5960	5960	5960	0
376	20240724	141000	15085650	5960	5960	5960	5960	0
377	20240724	140900	15085650	5960	5960	5960	5960	0
378	20240724	140800	15085650	5960	5960	5960	5960	0
379	20240724	140700	15085650	5960	5960	5960	5960	0
380	20240724	140600	15085650	5960	5960	5960	5960	0
381	20240724	140500	15085650	5960	5960	5960	5960	0
382	20240724	140400	15085650	5960	5930	5960	5930	645
383	20240724	140300	11260740	5960	5960	5960	5960	0
384	20240724	140200	11260740	5960	5960	5960	5960	0
385	20240724	140100	11260740	5960	5960	5960	5960	0
386	20240724	140000	11260740	5960	5960	5960	5960	0
387	20240724	135900	11260740	5960	5960	5960	5960	0
388	20240724	135800	11260740	5960	5960	5960	5960	0
389	20240724	135700	11260740	5960	5960	5960	5960	0
390	20240724	135600	11260740	5960	5960	5960	5960	0
391	20240724	135500	11260740	5960	5960	5960	5960	0
392	20240724	135400	11260740	5960	5960	5960	5960	0
393	20240724	135300	11260740	5960	5960	5960	5960	0
394	20240724	135200	11260740	5960	5960	5960	5960	0
395	20240724	135100	11260740	5960	5960	5960	5960	0
396	20240724	135000	11260740	5960	5960	5960	5960	0
397	20240724	134900	11260740	5960	5960	5960	5960	0
398	20240724	134800	11260740	5960	5960	5960	5960	0
399	20240724	134700	11260740	5960	5960	5960	5960	0
400	20240724	134600	11260740	5960	5960	5960	5960	0
401	20240724	134500	11260740	5960	5960	5960	5960	0
402	20240724	134400	11260740	5960	5960	5960	5960	0
403	20240724	134300	11260740	5960	5960	5960	5960	0
404	20240724	134200	11260740	5960	5960	5960	5960	0
405	20240724	134100	11260740	5960	5960	5960	5960	0
406	20240724	134000	11260740	5960	5960	5960	5960	0
407	20240724	133900	11260740	5960	5960	5960	5960	0
408	20240724	133800	11260740	5960	5960	5960	5960	0
409	20240724	133700	11260740	5960	5960	5960	5960	0
410	20240724	133600	11260740	5960	5960	5960	5960	0
411	20240724	133500	11260740	5960	5960	5960	5960	0
412	20240724	133400	11260740	5960	5960	5960	5960	350
413	20240724	133300	9174740	5960	5960	5960	5960	0
414	20240724	133200	9174740	5960	5960	5960	5960	0
415	20240724	133100	9174740	5960	5960	5960	5960	0
416	20240724	133000	9174740	5960	5960	5960	5960	0
417	20240724	132900	9174740	5960	5960	5960	5960	0
418	20240724	132800	9174740	5960	5960	5960	5960	0
419	20240724	132700	9174740	5960	5960	5960	5960	0
420	20240724	132600	9174740	5960	5960	5960	5960	0
421	20240724	132500	9174740	5960	5960	5960	5960	0
422	20240724	132400	9174740	5960	5960	5960	5960	0
423	20240724	132300	9174740	5960	5960	5960	5960	0
424	20240724	132200	9174740	5960	5960	5960	5960	2
425	20240724	132100	9162820	5960	5960	5960	5960	0
426	20240724	132000	9162820	5960	5960	5960	5960	0
427	20240724	131900	9162820	5960	5960	5960	5960	0
428	20240724	131800	9162820	5960	5960	5960	5960	0
429	20240724	131700	9162820	5960	5960	5960	5960	0
430	20240724	131600	9162820	5960	5960	5960	5960	0
431	20240724	131500	9162820	5960	5960	5960	5960	0
432	20240724	131400	9162820	5960	5960	5960	5960	0
433	20240724	131300	9162820	5960	5960	5960	5960	0
434	20240724	131200	9162820	5960	5960	5960	5960	0
435	20240724	131100	9162820	5960	5960	5960	5960	0
436	20240724	131000	9162820	5960	5960	5960	5960	0
437	20240724	130900	9162820	5960	5960	5960	5960	0
438	20240724	130800	9162820	5960	5960	5960	5960	267
439	20240724	130700	7571500	5920	5920	5920	5920	0
440	20240724	130600	7571500	5920	5920	5920	5920	5
441	20240724	130500	7541900	5920	5950	5950	5920	44
442	20240724	130400	7280910	5960	5960	5960	5960	0
443	20240724	130300	7280910	5960	5960	5960	5960	0
444	20240724	130200	7280910	5960	5960	5960	5960	0
445	20240724	130100	7280910	5960	5960	5960	5960	0
446	20240724	130000	7280910	5960	5960	5960	5960	0
447	20240724	125900	7280910	5960	5960	5960	5960	0
448	20240724	125800	7280910	5960	5960	5960	5960	0
449	20240724	125700	7280910	5960	5960	5960	5960	0
450	20240724	125600	7280910	5960	5960	5960	5960	0
451	20240724	125500	7280910	5960	5960	5960	5960	0
452	20240724	125400	7280910	5960	5960	5960	5960	0
453	20240724	125300	7280910	5960	5960	5960	5960	0
454	20240724	125200	7280910	5960	5960	5960	5960	0
455	20240724	125100	7280910	5960	5960	5960	5960	0
456	20240724	125000	7280910	5960	5960	5960	5960	0
457	20240724	124900	7280910	5960	5960	5960	5960	0
458	20240724	124800	7280910	5960	5960	5960	5960	0
459	20240724	124700	7280910	5960	5960	5960	5960	0
460	20240724	124600	7280910	5960	5960	5960	5960	0
461	20240724	124500	7280910	5960	5960	5960	5960	0
462	20240724	124400	7280910	5960	5960	5960	5960	4
463	20240724	124300	7257070	5970	5970	5970	5970	0
464	20240724	124200	7257070	5970	5970	5970	5970	0
465	20240724	124100	7257070	5970	5970	5970	5970	0
466	20240724	124000	7257070	5970	5970	5970	5970	0
467	20240724	123900	7257070	5970	5970	5970	5970	3
468	20240724	123800	7239160	5970	5970	5970	5970	0
469	20240724	123700	7239160	5970	5970	5970	5970	0
470	20240724	123600	7239160	5970	5970	5970	5970	0
471	20240724	123500	7239160	5970	5970	5970	5970	0
472	20240724	123400	7239160	5970	5970	5970	5970	0
473	20240724	123300	7239160	5970	5970	5970	5970	0
474	20240724	123200	7239160	5970	5970	5970	5970	0
475	20240724	123100	7239160	5970	5970	5970	5970	0
476	20240724	123000	7239160	5970	5970	5970	5970	0
477	20240724	122900	7239160	5970	5930	5970	5930	17
478	20240724	122800	7138270	5940	5950	5970	5940	21
479	20240724	122700	7013440	5970	5970	5970	5970	38
480	20240724	122600	6786580	5970	5970	5970	5970	0
481	20240724	122500	6786580	5970	5960	5970	5960	83
482	20240724	122400	6291570	5970	5970	5970	5970	0
483	20240724	122300	6291570	5970	5970	5970	5970	10
484	20240724	122200	6231870	5970	5970	5970	5970	0
485	20240724	122100	6231870	5970	5970	5970	5970	0
486	20240724	122000	6231870	5970	5970	5970	5970	0
487	20240724	121900	6231870	5970	5970	5970	5970	0
488	20240724	121800	6231870	5970	5970	5970	5970	0
489	20240724	121700	6231870	5970	5970	5970	5970	0
490	20240724	121600	6231870	5970	5970	5970	5970	0
491	20240724	121500	6231870	5970	5970	5970	5970	0
492	20240724	121400	6231870	5970	5970	5970	5970	0
493	20240724	121300	6231870	5970	5970	5970	5970	0
494	20240724	121200	6231870	5970	5970	5970	5970	0
495	20240724	121100	6231870	5970	5970	5970	5970	0
496	20240724	121000	6231870	5970	5970	5970	5970	0
497	20240724	120900	6231870	5970	5970	5970	5970	0
498	20240724	120800	6231870	5970	5970	5970	5970	0
499	20240724	120700	6231870	5970	5970	5970	5970	0
500	20240724	120600	6231870	5970	5970	5970	5970	0
501	20240724	120500	6231870	5970	5970	5970	5970	0
502	20240724	120400	6231870	5970	5970	5970	5970	0
503	20240724	120300	6231870	5970	5970	5970	5970	0
504	20240724	120200	6231870	5970	5970	5970	5970	0
505	20240724	120100	6231870	5970	5970	5970	5970	0
506	20240724	120000	6231870	5970	5970	5970	5970	0
507	20240724	115900	6231870	5970	5970	5970	5970	0
508	20240724	115800	6231870	5970	5970	5970	5970	0
509	20240724	115700	6231870	5970	5970	5970	5970	0
510	20240724	115600	6231870	5970	5970	5970	5970	0
511	20240724	115500	6231870	5970	5970	5970	5970	0
512	20240724	115400	6231870	5970	5970	5970	5970	0
513	20240724	115300	6231870	5970	5970	5970	5970	0
514	20240724	115200	6231870	5970	5970	5970	5970	0
515	20240724	115100	6231870	5970	5970	5970	5970	0
516	20240724	115000	6231870	5970	5970	5970	5970	0
517	20240724	114900	6231870	5970	5970	5970	5970	0
518	20240724	114800	6231870	5970	5970	5970	5970	0
519	20240724	114700	6231870	5970	5970	5970	5970	0
520	20240724	114600	6231870	5970	5970	5970	5970	1
521	20240724	114500	6225900	5980	5980	5980	5980	0
522	20240724	114400	6225900	5980	5980	5980	5980	0
523	20240724	114300	6225900	5980	5980	5980	5980	0
524	20240724	114200	6225900	5980	5980	5980	5980	0
525	20240724	114100	6225900	5980	5980	5980	5980	0
526	20240724	114000	6225900	5980	5980	5980	5980	0
527	20240724	113900	6225900	5980	5980	5980	5980	0
528	20240724	113800	6225900	5980	5980	5980	5980	0
529	20240724	113700	6225900	5980	5980	5980	5980	1
530	20240724	113600	6219920	5980	5980	5980	5980	0
531	20240724	113500	6219920	5980	5980	5980	5980	0
532	20240724	113400	6219920	5980	5980	5980	5980	0
533	20240724	113300	6219920	5980	5980	5980	5980	0
534	20240724	113200	6219920	5980	5980	5980	5980	0
535	20240724	113100	6219920	5980	5980	5980	5980	0
536	20240724	113000	6219920	5980	5980	5980	5980	0
537	20240724	112900	6219920	5980	5980	5980	5980	0
538	20240724	112800	6219920	5980	5980	5980	5980	0
539	20240724	112700	6219920	5980	5980	5980	5980	0
540	20240724	112600	6219920	5980	5980	5980	5980	0
541	20240724	112500	6219920	5980	5980	5980	5980	0
542	20240724	112400	6219920	5980	5980	5980	5980	0
543	20240724	112300	6219920	5980	5980	5980	5980	0
544	20240724	112200	6219920	5980	5980	5980	5980	0
545	20240724	112100	6219920	5980	5980	5980	5980	0
546	20240724	112000	6219920	5980	5980	5980	5980	0
547	20240724	111900	6219920	5980	5980	5980	5980	2
548	20240724	111800	6207960	5980	5980	5980	5980	0
549	20240724	111700	6207960	5980	5980	5980	5980	0
550	20240724	111600	6207960	5980	5980	5980	5980	0
551	20240724	111500	6207960	5980	5980	5980	5980	0
552	20240724	111400	6207960	5980	5980	5980	5980	0
553	20240724	111300	6207960	5980	5980	5980	5980	0
554	20240724	111200	6207960	5980	5980	5980	5980	15
555	20240724	111100	6118260	5980	5980	5980	5980	0
556	20240724	111000	6118260	5980	5980	5980	5980	0
557	20240724	110900	6118260	5980	5980	5980	5980	0
558	20240724	110800	6118260	5980	5980	5980	5980	0
559	20240724	110700	6118260	5980	5980	5980	5980	0
560	20240724	110600	6118260	5980	5980	5980	5980	0
561	20240724	110500	6118260	5980	5980	5980	5980	0
562	20240724	110400	6118260	5980	5980	5980	5980	0
563	20240724	110300	6118260	5980	5980	5980	5980	0
564	20240724	110200	6118260	5980	5980	5980	5980	0
565	20240724	110100	6118260	5980	5980	5980	5980	0
566	20240724	110000	6118260	5980	5980	5980	5980	0
567	20240724	105900	6118260	5980	5980	5980	5980	0
568	20240724	105800	6118260	5980	5980	5980	5980	0
569	20240724	105700	6118260	5980	5980	5980	5980	0
570	20240724	105600	6118260	5980	5980	5980	5980	0
571	20240724	105500	6118260	5980	5980	5980	5980	6
572	20240724	105400	6082380	5980	5980	5980	5980	0
573	20240724	105300	6082380	5980	5980	5980	5980	0
574	20240724	105200	6082380	5980	5980	5980	5980	0
575	20240724	105100	6082380	5980	5980	5980	5980	0
576	20240724	105000	6082380	5980	5980	5980	5980	0
577	20240724	104900	6082380	5980	5980	5980	5980	0
578	20240724	104800	6082380	5980	5980	5980	5980	0
579	20240724	104700	6082380	5980	5980	5980	5980	0
580	20240724	104600	6082380	5980	5980	5980	5980	0
581	20240724	104500	6082380	5980	5980	5980	5980	0
582	20240724	104400	6082380	5980	5980	5980	5980	0
583	20240724	104300	6082380	5980	5980	5980	5980	0
584	20240724	104200	6082380	5980	5980	5980	5980	0
585	20240724	104100	6082380	5980	5980	5980	5980	0
586	20240724	104000	6082380	5980	5980	5980	5980	0
587	20240724	103900	6082380	5980	5980	5980	5980	0
588	20240724	103800	6082380	5980	5980	5980	5980	0
589	20240724	103700	6082380	5980	5980	5980	5980	0
590	20240724	103600	6082380	5980	5980	5980	5980	0
591	20240724	103500	6082380	5980	5980	5980	5980	0
592	20240724	103400	6082380	5980	5980	5980	5980	0
593	20240724	103300	6082380	5980	5980	5980	5980	0
594	20240724	103200	6082380	5980	5970	5980	5970	5
595	20240724	103100	6052520	5980	5980	5980	5980	0
596	20240724	103000	6052520	5980	5980	5980	5980	0
597	20240724	102900	6052520	5980	5980	5980	5980	0
598	20240724	102800	6052520	5980	5980	5980	5980	0
599	20240724	102700	6052520	5980	5980	5980	5980	35
600	20240724	102600	5843220	5980	5900	5980	5900	15
601	20240724	102500	5754560	5900	5870	5900	5870	8
602	20240724	102400	5707450	5870	5860	5870	5860	100
603	20240724	102300	5121430	5860	5860	5860	5860	200
604	20240724	102200	3949430	5860	5860	5860	5860	0
605	20240724	102100	3949430	5860	5860	5860	5860	2
606	20240724	102000	3937710	5870	5870	5870	5870	15
607	20240724	101900	3849660	5870	5870	5870	5870	200
608	20240724	101800	2675660	5870	5870	5870	5870	0
609	20240724	101700	2675660	5870	5870	5870	5870	30
610	20240724	101600	2499560	5870	5870	5870	5870	50
611	20240724	101500	2206060	5900	5900	5900	5900	0
612	20240724	101400	2206060	5900	5900	5900	5900	0
613	20240724	101300	2206060	5900	5900	5900	5900	0
614	20240724	101200	2206060	5900	5900	5900	5900	0
615	20240724	101100	2206060	5900	5900	5900	5900	0
616	20240724	101000	2206060	5900	5900	5900	5900	0
617	20240724	100900	2206060	5900	5900	5900	5900	0
618	20240724	100800	2206060	5900	5900	5900	5900	0
619	20240724	100700	2206060	5900	5890	5900	5890	20
620	20240724	100600	2088240	5890	5890	5890	5890	50
621	20240724	100500	1793740	5890	5890	5890	5890	0
622	20240724	100400	1793740	5890	5890	5890	5890	0
623	20240724	100300	1793740	5890	5890	5890	5890	0
624	20240724	100200	1793740	5890	5890	5890	5890	0
625	20240724	100100	1793740	5890	5890	5890	5890	0
626	20240724	100000	1793740	5890	5890	5890	5890	0
627	20240724	095900	1793740	5890	5890	5890	5890	0
628	20240724	095800	1793740	5890	5870	5890	5870	70
629	20240724	095700	1382800	5870	5870	5870	5870	3
630	20240724	095600	1365190	5870	5870	5870	5870	0
631	20240724	095500	1365190	5870	5870	5870	5870	0
632	20240724	095400	1365190	5870	5870	5870	5870	0
633	20240724	095300	1365190	5870	5860	5870	5860	50
634	20240724	095200	1072150	5860	5860	5860	5860	0
635	20240724	095100	1072150	5860	5860	5860	5860	50
636	20240724	095000	779150	5860	5860	5860	5860	0
637	20240724	094900	779150	5860	5860	5860	5860	0
638	20240724	094800	779150	5860	5860	5860	5860	2
639	20240724	094700	767430	5870	5860	5870	5860	100
640	20240724	094600	181070	5860	5860	5860	5860	0
641	20240724	094500	181070	5860	5860	5860	5860	20
642	20240724	094400	63870	5870	5870	5870	5870	0
643	20240724	094300	63870	5870	5870	5870	5870	0
644	20240724	094200	63870	5870	5870	5870	5870	0
645	20240724	094100	63870	5870	5870	5870	5870	0
646	20240724	094000	63870	5870	5870	5870	5870	0
647	20240724	093900	63870	5870	5870	5870	5870	0
648	20240724	093800	63870	5870	5870	5870	5870	0
649	20240724	093700	63870	5870	5870	5870	5870	0
650	20240724	093600	63870	5870	5870	5870	5870	0
651	20240724	093500	63870	5870	5870	5870	5870	0
652	20240724	093400	63870	5870	5870	5870	5870	0
653	20240724	093300	63870	5870	5870	5870	5870	0
654	20240724	093200	63870	5870	5870	5870	5870	0
655	20240724	093100	63870	5870	5870	5870	5870	0
656	20240724	093000	63870	5870	5870	5870	5870	0
657	20240724	092900	63870	5870	5870	5870	5870	0
658	20240724	092800	63870	5870	5870	5870	5870	0
659	20240724	092700	63870	5870	5870	5870	5870	0
660	20240724	092600	63870	5870	5870	5870	5870	0
661	20240724	092500	63870	5870	5870	5870	5870	0
662	20240724	092400	63870	5870	5870	5870	5870	0
663	20240724	092300	63870	5870	5870	5870	5870	0
664	20240724	092200	63870	5870	5870	5870	5870	0
665	20240724	092100	63870	5870	5870	5870	5870	0
666	20240724	092000	63870	5870	5870	5870	5870	0
667	20240724	091900	63870	5870	5870	5870	5870	0
668	20240724	091800	63870	5870	5870	5870	5870	1
669	20240724	091700	58000	5800	5800	5800	5800	0
670	20240724	091600	58000	5800	5800	5800	5800	0
671	20240724	091500	58000	5800	5800	5800	5800	0
672	20240724	091400	58000	5800	5800	5800	5800	0
673	20240724	091300	58000	5800	5800	5800	5800	0
674	20240724	091200	58000	5800	5800	5800	5800	0
675	20240724	091100	58000	5800	5800	5800	5800	8
676	20240724	091000	11600	5800	5800	5800	5800	0
677	20240724	090900	11600	5800	5800	5800	5800	0
678	20240724	090800	11600	5800	5800	5800	5800	2
679	20240724	090700	0	5790	5790	5790	5790	0
680	20240724	090600	0	5790	5790	5790	5790	0
681	20240724	090500	0	5790	5790	5790	5790	0
682	20240724	090400	0	5790	5790	5790	5790	0
683	20240724	090300	0	5790	5790	5790	5790	0
684	20240724	090200	0	5790	5790	5790	5790	0
685	20240724	090100	0	5790	5790	5790	5790	0
686	20240724	090000	0	5790	5790	5790	5790	0