KissMeData/087600/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195600	45465330	8880	8880	8880	8880	179
3	20240724	195500	45465330	8880	8880	8880	8880	0
4	20240724	195400	45465330	8880	8880	8880	8880	0
5	20240724	195300	45465330	8880	8880	8880	8880	0
6	20240724	195200	45465330	8880	8880	8880	8880	0
7	20240724	195100	45465330	8880	8880	8880	8880	0
8	20240724	195000	45465330	8880	8880	8880	8880	0
9	20240724	194900	45465330	8880	8880	8880	8880	0
10	20240724	194800	45465330	8880	8880	8880	8880	0
11	20240724	194700	45465330	8880	8880	8880	8880	0
12	20240724	194600	45465330	8880	8880	8880	8880	0
13	20240724	194500	45465330	8880	8880	8880	8880	0
14	20240724	194400	45465330	8880	8880	8880	8880	0
15	20240724	194300	45465330	8880	8880	8880	8880	0
16	20240724	194200	45465330	8880	8880	8880	8880	0
17	20240724	194100	45465330	8880	8880	8880	8880	0
18	20240724	194000	45465330	8880	8880	8880	8880	0
19	20240724	193900	45465330	8880	8880	8880	8880	0
20	20240724	193800	45465330	8880	8880	8880	8880	0
21	20240724	193700	45465330	8880	8880	8880	8880	0
22	20240724	193600	45465330	8880	8880	8880	8880	0
23	20240724	193500	45465330	8880	8880	8880	8880	0
24	20240724	193400	45465330	8880	8880	8880	8880	0
25	20240724	193300	45465330	8880	8880	8880	8880	0
26	20240724	193200	45465330	8880	8880	8880	8880	0
27	20240724	193100	45465330	8880	8880	8880	8880	0
28	20240724	193000	45465330	8880	8880	8880	8880	0
29	20240724	192900	45465330	8880	8880	8880	8880	0
30	20240724	192800	45465330	8880	8880	8880	8880	0
31	20240724	192700	45465330	8880	8880	8880	8880	0
32	20240724	192600	45465330	8880	8880	8880	8880	179
33	20240724	192500	45465330	8880	8880	8880	8880	0
34	20240724	192400	45465330	8880	8880	8880	8880	0
35	20240724	192300	45465330	8880	8880	8880	8880	0
36	20240724	192200	45465330	8880	8880	8880	8880	0
37	20240724	192100	45465330	8880	8880	8880	8880	0
38	20240724	192000	45465330	8880	8880	8880	8880	0
39	20240724	191900	45465330	8880	8880	8880	8880	0
40	20240724	191800	45465330	8880	8880	8880	8880	0
41	20240724	191700	45465330	8880	8880	8880	8880	0
42	20240724	191600	45465330	8880	8880	8880	8880	0
43	20240724	191500	45465330	8880	8880	8880	8880	0
44	20240724	191400	45465330	8880	8880	8880	8880	0
45	20240724	191300	45465330	8880	8880	8880	8880	0
46	20240724	191200	45465330	8880	8880	8880	8880	0
47	20240724	191100	45465330	8880	8880	8880	8880	0
48	20240724	191000	45465330	8880	8880	8880	8880	0
49	20240724	190900	45465330	8880	8880	8880	8880	0
50	20240724	190800	45465330	8880	8880	8880	8880	0
51	20240724	190700	45465330	8880	8880	8880	8880	0
52	20240724	190600	45465330	8880	8880	8880	8880	0
53	20240724	190500	45465330	8880	8880	8880	8880	0
54	20240724	190400	45465330	8880	8880	8880	8880	0
55	20240724	190300	45465330	8880	8880	8880	8880	0
56	20240724	190200	45465330	8880	8880	8880	8880	0
57	20240724	190100	45465330	8880	8880	8880	8880	0
58	20240724	190000	45465330	8880	8880	8880	8880	0
59	20240724	185900	45465330	8880	8880	8880	8880	0
60	20240724	185800	45465330	8880	8880	8880	8880	0
61	20240724	185700	45465330	8880	8880	8880	8880	0
62	20240724	185600	45465330	8880	8880	8880	8880	179
63	20240724	185500	45465330	8880	8880	8880	8880	0
64	20240724	185400	45465330	8880	8880	8880	8880	0
65	20240724	185300	45465330	8880	8880	8880	8880	0
66	20240724	185200	45465330	8880	8880	8880	8880	0
67	20240724	185100	45465330	8880	8880	8880	8880	0
68	20240724	185000	45465330	8880	8880	8880	8880	0
69	20240724	184900	45465330	8880	8880	8880	8880	0
70	20240724	184800	45465330	8880	8880	8880	8880	0
71	20240724	184700	45465330	8880	8880	8880	8880	0
72	20240724	184600	45465330	8880	8880	8880	8880	0
73	20240724	184500	45465330	8880	8880	8880	8880	0
74	20240724	184400	45465330	8880	8880	8880	8880	0
75	20240724	184300	45465330	8880	8880	8880	8880	0
76	20240724	184200	45465330	8880	8880	8880	8880	0
77	20240724	184100	45465330	8880	8880	8880	8880	0
78	20240724	184000	45465330	8880	8880	8880	8880	0
79	20240724	183900	45465330	8880	8880	8880	8880	0
80	20240724	183800	45465330	8880	8880	8880	8880	0
81	20240724	183700	45465330	8880	8880	8880	8880	0
82	20240724	183600	45465330	8880	8880	8880	8880	0
83	20240724	183500	45465330	8880	8880	8880	8880	0
84	20240724	183400	45465330	8880	8880	8880	8880	0
85	20240724	183300	45465330	8880	8880	8880	8880	0
86	20240724	183200	45465330	8880	8880	8880	8880	0
87	20240724	183100	45465330	8880	8880	8880	8880	0
88	20240724	183000	45465330	8880	8880	8880	8880	0
89	20240724	182900	45465330	8880	8880	8880	8880	0
90	20240724	182800	45465330	8880	8880	8880	8880	0
91	20240724	182700	45465330	8880	8880	8880	8880	0
92	20240724	182600	45465330	8880	8880	8880	8880	179
93	20240724	182500	45465330	8880	8880	8880	8880	0
94	20240724	182400	45465330	8880	8880	8880	8880	0
95	20240724	182300	45465330	8880	8880	8880	8880	0
96	20240724	182200	45465330	8880	8880	8880	8880	0
97	20240724	182100	45465330	8880	8880	8880	8880	0
98	20240724	182000	45465330	8880	8880	8880	8880	0
99	20240724	181900	45465330	8880	8880	8880	8880	0
100	20240724	181800	45465330	8880	8880	8880	8880	0
101	20240724	181700	45465330	8880	8880	8880	8880	0
102	20240724	181600	45465330	8880	8880	8880	8880	0
103	20240724	181500	45465330	8880	8880	8880	8880	0
104	20240724	181400	45465330	8880	8880	8880	8880	0
105	20240724	181300	45465330	8880	8880	8880	8880	0
106	20240724	181200	45465330	8880	8880	8880	8880	0
107	20240724	181100	45465330	8880	8880	8880	8880	0
108	20240724	181000	45465330	8880	8880	8880	8880	0
109	20240724	180900	45465330	8880	8880	8880	8880	0
110	20240724	180800	45465330	8880	8880	8880	8880	0
111	20240724	180700	45465330	8880	8880	8880	8880	0
112	20240724	180600	45465330	8880	8880	8880	8880	0
113	20240724	180500	45465330	8880	8880	8880	8880	0
114	20240724	180400	45465330	8880	8880	8880	8880	0
115	20240724	180300	45465330	8880	8880	8880	8880	0
116	20240724	180200	45465330	8880	8880	8880	8880	0
117	20240724	180100	45465330	8880	8880	8880	8880	0
118	20240724	180000	45465330	8880	8880	8880	8880	0
119	20240724	175900	45465330	8880	8880	8880	8880	0
120	20240724	175800	45465330	8880	8880	8880	8880	0
121	20240724	175700	45465330	8880	8880	8880	8880	0
122	20240724	175600	45465330	8880	8880	8880	8880	179
123	20240724	175500	45465330	8880	8880	8880	8880	0
124	20240724	175400	45465330	8880	8880	8880	8880	0
125	20240724	175300	45465330	8880	8880	8880	8880	0
126	20240724	175200	45465330	8880	8880	8880	8880	0
127	20240724	175100	45465330	8880	8880	8880	8880	0
128	20240724	175000	45465330	8880	8880	8880	8880	0
129	20240724	174900	45465330	8880	8880	8880	8880	0
130	20240724	174800	45465330	8880	8880	8880	8880	0
131	20240724	174700	45465330	8880	8880	8880	8880	0
132	20240724	174600	45465330	8880	8880	8880	8880	0
133	20240724	174500	45465330	8880	8880	8880	8880	0
134	20240724	174400	45465330	8880	8880	8880	8880	0
135	20240724	174300	45465330	8880	8880	8880	8880	0
136	20240724	174200	45465330	8880	8880	8880	8880	0
137	20240724	174100	45465330	8880	8880	8880	8880	0
138	20240724	174000	45465330	8880	8880	8880	8880	0
139	20240724	173900	45465330	8880	8880	8880	8880	0
140	20240724	173800	45465330	8880	8880	8880	8880	0
141	20240724	173700	45465330	8880	8880	8880	8880	0
142	20240724	173600	45465330	8880	8880	8880	8880	0
143	20240724	173500	45465330	8880	8880	8880	8880	0
144	20240724	173400	45465330	8880	8880	8880	8880	0
145	20240724	173300	45465330	8880	8880	8880	8880	0
146	20240724	173200	45465330	8880	8880	8880	8880	0
147	20240724	173100	45465330	8880	8880	8880	8880	0
148	20240724	173000	45465330	8880	8880	8880	8880	0
149	20240724	172900	45465330	8880	8880	8880	8880	0
150	20240724	172800	45465330	8880	8880	8880	8880	0
151	20240724	172700	45465330	8880	8880	8880	8880	0
152	20240724	172600	45465330	8880	8880	8880	8880	179
153	20240724	172500	45465330	8880	8880	8880	8880	0
154	20240724	172400	45465330	8880	8880	8880	8880	0
155	20240724	172300	45465330	8880	8880	8880	8880	0
156	20240724	172200	45465330	8880	8880	8880	8880	0
157	20240724	172100	45465330	8880	8880	8880	8880	0
158	20240724	172000	45465330	8880	8880	8880	8880	0
159	20240724	171900	45465330	8880	8880	8880	8880	0
160	20240724	171800	45465330	8880	8880	8880	8880	0
161	20240724	171700	45465330	8880	8880	8880	8880	0
162	20240724	171600	45465330	8880	8880	8880	8880	0
163	20240724	171500	45465330	8880	8880	8880	8880	0
164	20240724	171400	45465330	8880	8880	8880	8880	0
165	20240724	171300	45465330	8880	8880	8880	8880	0
166	20240724	171200	45465330	8880	8880	8880	8880	0
167	20240724	171100	45465330	8880	8880	8880	8880	0
168	20240724	171000	45465330	8880	8880	8880	8880	0
169	20240724	170900	45465330	8880	8880	8880	8880	0
170	20240724	170800	45465330	8880	8880	8880	8880	0
171	20240724	170700	45465330	8880	8880	8880	8880	0
172	20240724	170600	45465330	8880	8880	8880	8880	0
173	20240724	170500	45465330	8880	8880	8880	8880	0
174	20240724	170400	45465330	8880	8880	8880	8880	0
175	20240724	170300	45465330	8880	8880	8880	8880	0
176	20240724	170200	45465330	8880	8880	8880	8880	0
177	20240724	170100	45465330	8880	8880	8880	8880	0
178	20240724	170000	45465330	8880	8880	8880	8880	0
179	20240724	165900	45465330	8880	8880	8880	8880	0
180	20240724	165800	45465330	8880	8880	8880	8880	0
181	20240724	165700	45465330	8880	8880	8880	8880	0
182	20240724	165600	45465330	8880	8880	8880	8880	179
183	20240724	165500	45465330	8880	8880	8880	8880	0
184	20240724	165400	45465330	8880	8880	8880	8880	0
185	20240724	165300	45465330	8880	8880	8880	8880	0
186	20240724	165200	45465330	8880	8880	8880	8880	0
187	20240724	165100	45465330	8880	8880	8880	8880	0
188	20240724	165000	45465330	8880	8880	8880	8880	0
189	20240724	164900	45465330	8880	8880	8880	8880	0
190	20240724	164800	45465330	8880	8880	8880	8880	0
191	20240724	164700	45465330	8880	8880	8880	8880	0
192	20240724	164600	45465330	8880	8880	8880	8880	0
193	20240724	164500	45465330	8880	8880	8880	8880	0
194	20240724	164400	45465330	8880	8880	8880	8880	0
195	20240724	164300	45465330	8880	8880	8880	8880	0
196	20240724	164200	45465330	8880	8880	8880	8880	0
197	20240724	164100	45465330	8880	8880	8880	8880	0
198	20240724	164000	45465330	8880	8880	8880	8880	0
199	20240724	163900	45465330	8880	8880	8880	8880	0
200	20240724	163800	45465330	8880	8880	8880	8880	0
201	20240724	163700	45465330	8880	8880	8880	8880	0
202	20240724	163600	45465330	8880	8880	8880	8880	0
203	20240724	163500	45465330	8880	8880	8880	8880	0
204	20240724	163400	45465330	8880	8880	8880	8880	0
205	20240724	163300	45465330	8880	8880	8880	8880	0
206	20240724	163200	45465330	8880	8880	8880	8880	0
207	20240724	163100	45465330	8880	8880	8880	8880	0
208	20240724	163000	45465330	8880	8880	8880	8880	0
209	20240724	162900	45465330	8880	8880	8880	8880	0
210	20240724	162800	45465330	8880	8880	8880	8880	0
211	20240724	162700	45465330	8880	8880	8880	8880	0
212	20240724	162600	45465330	8880	8880	8880	8880	179
213	20240724	162500	45465330	8880	8880	8880	8880	0
214	20240724	162400	45465330	8880	8880	8880	8880	0
215	20240724	162300	45465330	8880	8880	8880	8880	0
216	20240724	162200	45465330	8880	8880	8880	8880	0
217	20240724	162100	45465330	8880	8880	8880	8880	0
218	20240724	162000	45465330	8880	8880	8880	8880	0
219	20240724	161900	45465330	8880	8880	8880	8880	0
220	20240724	161800	45465330	8880	8880	8880	8880	0
221	20240724	161700	45465330	8880	8880	8880	8880	0
222	20240724	161600	45465330	8880	8880	8880	8880	0
223	20240724	161500	45465330	8880	8880	8880	8880	0
224	20240724	161400	45465330	8880	8880	8880	8880	0
225	20240724	161300	45465330	8880	8880	8880	8880	0
226	20240724	161200	45465330	8880	8880	8880	8880	0
227	20240724	161100	45465330	8880	8880	8880	8880	0
228	20240724	161000	45465330	8880	8880	8880	8880	0
229	20240724	160900	45465330	8880	8880	8880	8880	0
230	20240724	160800	45465330	8880	8880	8880	8880	0
231	20240724	160700	45465330	8880	8880	8880	8880	0
232	20240724	160600	45465330	8880	8880	8880	8880	0
233	20240724	160500	45465330	8880	8880	8880	8880	0
234	20240724	160400	45465330	8880	8880	8880	8880	0
235	20240724	160300	45465330	8880	8880	8880	8880	0
236	20240724	160200	45465330	8880	8880	8880	8880	0
237	20240724	160100	45465330	8880	8880	8880	8880	0
238	20240724	160000	45465330	8880	8880	8880	8880	0
239	20240724	155900	45465330	8880	8880	8880	8880	0
240	20240724	155800	45465330	8880	8880	8880	8880	0
241	20240724	155700	45465330	8880	8880	8880	8880	0
242	20240724	155600	45465330	8880	8880	8880	8880	179
243	20240724	155500	45465330	8880	8880	8880	8880	0
244	20240724	155400	45465330	8880	8880	8880	8880	0
245	20240724	155300	45465330	8880	8880	8880	8880	0
246	20240724	155200	45465330	8880	8880	8880	8880	0
247	20240724	155100	45465330	8880	8880	8880	8880	0
248	20240724	155000	45465330	8880	8880	8880	8880	0
249	20240724	154900	45465330	8880	8880	8880	8880	0
250	20240724	154800	45465330	8880	8880	8880	8880	0
251	20240724	154700	45465330	8880	8880	8880	8880	0
252	20240724	154600	45465330	8880	8880	8880	8880	0
253	20240724	154500	45465330	8880	8880	8880	8880	0
254	20240724	154400	45465330	8880	8880	8880	8880	0
255	20240724	154300	45465330	8880	8880	8880	8880	0
256	20240724	154200	45465330	8880	8880	8880	8880	0
257	20240724	154100	45465330	8880	8880	8880	8880	0
258	20240724	154000	45465330	8880	8880	8880	8880	0
259	20240724	153900	45465330	8880	8880	8880	8880	0
260	20240724	153800	45465330	8880	8880	8880	8880	0
261	20240724	153700	45465330	8880	8880	8880	8880	0
262	20240724	153600	45465330	8880	8880	8880	8880	0
263	20240724	153500	45465330	8880	8880	8880	8880	0
264	20240724	153400	45465330	8880	8880	8880	8880	0
265	20240724	153300	45465330	8880	8880	8880	8880	0
266	20240724	153200	45465330	8880	8880	8880	8880	0
267	20240724	153100	45465330	8880	8880	8880	8880	0
268	20240724	153000	45465330	8880	8880	8880	8880	179
269	20240724	152900	43875810	8880	8880	8880	8880	0
270	20240724	152800	43875810	8880	8880	8880	8880	0
271	20240724	152700	43875810	8880	8880	8880	8880	0
272	20240724	152600	43875810	8880	8880	8880	8880	0
273	20240724	152500	43875810	8880	8880	8880	8880	0
274	20240724	152400	43875810	8880	8880	8880	8880	0
275	20240724	152300	43875810	8880	8880	8880	8880	0
276	20240724	152200	43875810	8880	8880	8880	8880	0
277	20240724	152100	43875810	8880	8880	8880	8880	0
278	20240724	152000	43875810	8880	8880	8880	8880	0
279	20240724	151900	43875810	8880	8850	8880	8810	721
280	20240724	151800	37505050	8850	8870	8870	8850	66
281	20240724	151700	36919950	8870	8870	8870	8870	0
282	20240724	151600	36919950	8870	8870	8870	8870	20
283	20240724	151500	36742550	8820	8820	8820	8820	0
284	20240724	151400	36742550	8820	8820	8820	8820	10
285	20240724	151300	36654350	8820	8820	8820	8820	10
286	20240724	151200	36566150	8870	8870	8870	8870	0
287	20240724	151100	36566150	8870	8840	8870	8840	2
288	20240724	151000	36548440	8830	8830	8830	8830	40
289	20240724	150900	36195240	8820	8830	8830	8820	71
290	20240724	150800	35568550	8830	8830	8830	8830	0
291	20240724	150700	35568550	8830	8830	8830	8830	0
292	20240724	150600	35568550	8830	8830	8830	8830	0
293	20240724	150500	35568550	8830	8830	8830	8830	0
294	20240724	150400	35568550	8830	8840	8840	8830	5
295	20240724	150300	35524390	8830	8840	8840	8830	50
296	20240724	150200	35082880	8880	8880	8880	8880	0
297	20240724	150100	35082880	8880	8880	8880	8880	0
298	20240724	150000	35082880	8880	8880	8880	8880	0
299	20240724	145900	35082880	8880	8880	8880	8880	0
300	20240724	145800	35082880	8880	8880	8880	8880	0
301	20240724	145700	35082880	8880	8880	8880	8880	0
302	20240724	145600	35082880	8880	8880	8880	8880	0
303	20240724	145500	35082880	8880	8880	8880	8880	0
304	20240724	145400	35082880	8880	8880	8880	8880	0
305	20240724	145300	35082880	8880	8880	8880	8880	0
306	20240724	145200	35082880	8880	8880	8880	8880	0
307	20240724	145100	35082880	8880	8880	8880	8880	0
308	20240724	145000	35082880	8880	8880	8880	8880	0
309	20240724	144900	35082880	8880	8880	8880	8880	0
310	20240724	144800	35082880	8880	8880	8880	8880	0
311	20240724	144700	35082880	8880	8880	8880	8880	0
312	20240724	144600	35082880	8880	8880	8880	8880	0
313	20240724	144500	35082880	8880	8880	8880	8880	0
314	20240724	144400	35082880	8880	8880	8880	8880	0
315	20240724	144300	35082880	8880	8880	8880	8880	0
316	20240724	144200	35082880	8880	8880	8880	8880	0
317	20240724	144100	35082880	8880	8880	8880	8880	0
318	20240724	144000	35082880	8880	8880	8880	8880	0
319	20240724	143900	35082880	8880	8880	8880	8880	0
320	20240724	143800	35082880	8880	8880	8880	8880	0
321	20240724	143700	35082880	8880	8880	8880	8880	0
322	20240724	143600	35082880	8880	8880	8880	8880	0
323	20240724	143500	35082880	8880	8880	8880	8880	0
324	20240724	143400	35082880	8880	8880	8880	8880	0
325	20240724	143300	35082880	8880	8880	8880	8880	0
326	20240724	143200	35082880	8880	8880	8880	8880	0
327	20240724	143100	35082880	8880	8880	8880	8880	0
328	20240724	143000	35082880	8880	8880	8880	8880	0
329	20240724	142900	35082880	8880	8880	8880	8880	0
330	20240724	142800	35082880	8880	8880	8880	8880	0
331	20240724	142700	35082880	8880	8880	8880	8880	0
332	20240724	142600	35082880	8880	8880	8880	8880	0
333	20240724	142500	35082880	8880	8880	8880	8880	1
334	20240724	142400	35074000	8890	8890	8890	8890	0
335	20240724	142300	35074000	8890	8890	8890	8890	0
336	20240724	142200	35074000	8890	8890	8890	8890	0
337	20240724	142100	35074000	8890	8890	8890	8890	0
338	20240724	142000	35074000	8890	8890	8890	8890	0
339	20240724	141900	35074000	8890	8890	8890	8890	0
340	20240724	141800	35074000	8890	8880	8890	8880	2
341	20240724	141700	35056230	8880	8880	8880	8880	0
342	20240724	141600	35056230	8880	8880	8880	8880	0
343	20240724	141500	35056230	8880	8880	8880	8880	386
344	20240724	141400	31628550	8880	8880	8880	8880	0
345	20240724	141300	31628550	8880	8880	8880	8880	0
346	20240724	141200	31628550	8880	8880	8880	8880	0
347	20240724	141100	31628550	8880	8880	8880	8880	0
348	20240724	141000	31628550	8880	8880	8880	8880	0
349	20240724	140900	31628550	8880	8880	8880	8880	0
350	20240724	140800	31628550	8880	8880	8880	8880	0
351	20240724	140700	31628550	8880	8880	8880	8880	0
352	20240724	140600	31628550	8880	8880	8880	8880	0
353	20240724	140500	31628550	8880	8880	8880	8880	0
354	20240724	140400	31628550	8880	8880	8880	8880	0
355	20240724	140300	31628550	8880	8880	8880	8880	2
356	20240724	140200	31610790	8850	8850	8850	8850	0
357	20240724	140100	31610790	8850	8850	8850	8850	0
358	20240724	140000	31610790	8850	8850	8850	8850	0
359	20240724	135900	31610790	8850	8850	8850	8850	0
360	20240724	135800	31610790	8850	8850	8850	8850	0
361	20240724	135700	31610790	8850	8850	8850	8850	0
362	20240724	135600	31610790	8850	8850	8850	8850	0
363	20240724	135500	31610790	8850	8850	8850	8850	0
364	20240724	135400	31610790	8850	8850	8850	8850	0
365	20240724	135300	31610790	8850	8850	8850	8850	0
366	20240724	135200	31610790	8850	8850	8850	8850	0
367	20240724	135100	31610790	8850	8850	8850	8850	0
368	20240724	135000	31610790	8850	8850	8850	8850	0
369	20240724	134900	31610790	8850	8850	8850	8850	0
370	20240724	134800	31610790	8850	8850	8850	8850	0
371	20240724	134700	31610790	8850	8850	8850	8850	0
372	20240724	134600	31610790	8850	8850	8850	8850	0
373	20240724	134500	31610790	8850	8850	8850	8850	0
374	20240724	134400	31610790	8850	8850	8850	8850	0
375	20240724	134300	31610790	8850	8850	8850	8850	0
376	20240724	134200	31610790	8850	8850	8850	8850	0
377	20240724	134100	31610790	8850	8850	8850	8850	0
378	20240724	134000	31610790	8850	8850	8850	8850	0
379	20240724	133900	31610790	8850	8850	8850	8850	0
380	20240724	133800	31610790	8850	8850	8850	8850	0
381	20240724	133700	31610790	8850	8850	8850	8850	0
382	20240724	133600	31610790	8850	8850	8850	8850	0
383	20240724	133500	31610790	8850	8840	8850	8840	2
384	20240724	133400	31593100	8830	8830	8830	8830	0
385	20240724	133300	31593100	8830	8830	8830	8830	0
386	20240724	133200	31593100	8830	8830	8830	8830	0
387	20240724	133100	31593100	8830	8830	8830	8830	1
388	20240724	133000	31584270	8820	8830	8830	8820	399
389	20240724	132900	28062600	8880	8880	8880	8880	0
390	20240724	132800	28062600	8880	8880	8880	8880	0
391	20240724	132700	28062600	8880	8880	8880	8880	0
392	20240724	132600	28062600	8880	8880	8880	8880	0
393	20240724	132500	28062600	8880	8880	8880	8880	0
394	20240724	132400	28062600	8880	8880	8880	8880	0
395	20240724	132300	28062600	8880	8880	8880	8880	0
396	20240724	132200	28062600	8880	8880	8880	8880	0
397	20240724	132100	28062600	8880	8880	8880	8880	0
398	20240724	132000	28062600	8880	8880	8880	8880	0
399	20240724	131900	28062600	8880	8880	8880	8880	0
400	20240724	131800	28062600	8880	8880	8880	8880	0
401	20240724	131700	28062600	8880	8880	8880	8880	0
402	20240724	131600	28062600	8880	8880	8880	8880	0
403	20240724	131500	28062600	8880	8880	8880	8880	0
404	20240724	131400	28062600	8880	8880	8880	8880	2
405	20240724	131300	28044840	8890	8890	8890	8890	0
406	20240724	131200	28044840	8890	8890	8890	8890	0
407	20240724	131100	28044840	8890	8890	8890	8890	0
408	20240724	131000	28044840	8890	8890	8890	8890	0
409	20240724	130900	28044840	8890	8890	8890	8890	0
410	20240724	130800	28044840	8890	8890	8890	8890	0
411	20240724	130700	28044840	8890	8890	8890	8890	0
412	20240724	130600	28044840	8890	8890	8890	8890	0
413	20240724	130500	28044840	8890	8890	8890	8890	0
414	20240724	130400	28044840	8890	8890	8890	8890	0
415	20240724	130300	28044840	8890	8890	8890	8890	0
416	20240724	130200	28044840	8890	8890	8890	8890	0
417	20240724	130100	28044840	8890	8890	8890	8890	0
418	20240724	130000	28044840	8890	8890	8890	8890	0
419	20240724	125900	28044840	8890	8890	8890	8890	0
420	20240724	125800	28044840	8890	8890	8890	8890	0
421	20240724	125700	28044840	8890	8890	8890	8890	0
422	20240724	125600	28044840	8890	8890	8890	8890	0
423	20240724	125500	28044840	8890	8890	8890	8890	0
424	20240724	125400	28044840	8890	8890	8890	8890	0
425	20240724	125300	28044840	8890	8890	8890	8890	0
426	20240724	125200	28044840	8890	8890	8890	8890	40
427	20240724	125100	27689240	8900	8900	8900	8900	0
428	20240724	125000	27689240	8900	8900	8900	8900	0
429	20240724	124900	27689240	8900	8900	8900	8900	0
430	20240724	124800	27689240	8900	8900	8900	8900	0
431	20240724	124700	27689240	8900	8900	8900	8900	0
432	20240724	124600	27689240	8900	8900	8900	8900	0
433	20240724	124500	27689240	8900	8900	8900	8900	0
434	20240724	124400	27689240	8900	8900	8900	8900	0
435	20240724	124300	27689240	8900	8900	8900	8900	0
436	20240724	124200	27689240	8900	8900	8900	8900	0
437	20240724	124100	27689240	8900	8900	8900	8900	12
438	20240724	124000	27582440	8900	8900	8900	8900	0
439	20240724	123900	27582440	8900	8900	8900	8900	0
440	20240724	123800	27582440	8900	8900	8900	8900	0
441	20240724	123700	27582440	8900	8900	8900	8900	0
442	20240724	123600	27582440	8900	8900	8900	8900	0
443	20240724	123500	27582440	8900	8900	8900	8900	0
444	20240724	123400	27582440	8900	8900	8900	8900	0
445	20240724	123300	27582440	8900	8900	8900	8900	0
446	20240724	123200	27582440	8900	8900	8900	8900	0
447	20240724	123100	27582440	8900	8900	8900	8900	0
448	20240724	123000	27582440	8900	8900	8900	8900	0
449	20240724	122900	27582440	8900	8900	8900	8900	0
450	20240724	122800	27582440	8900	8900	8900	8900	0
451	20240724	122700	27582440	8900	8900	8900	8900	1
452	20240724	122600	27573540	8820	8820	8820	8820	250
453	20240724	122500	25368540	8900	8900	8900	8900	0
454	20240724	122400	25368540	8900	8900	8900	8900	1
455	20240724	122300	25359640	8820	8820	8820	8820	0
456	20240724	122200	25359640	8820	8840	8840	8820	412
457	20240724	122100	21724240	8820	8820	8820	8820	0
458	20240724	122000	21724240	8820	8820	8820	8820	0
459	20240724	121900	21724240	8820	8820	8820	8820	0
460	20240724	121800	21724240	8820	8820	8820	8820	0
461	20240724	121700	21724240	8820	8820	8820	8820	0
462	20240724	121600	21724240	8820	8820	8820	8820	0
463	20240724	121500	21724240	8820	8820	8820	8820	0
464	20240724	121400	21724240	8820	8820	8820	8820	0
465	20240724	121300	21724240	8820	8820	8820	8820	0
466	20240724	121200	21724240	8820	8820	8820	8820	0
467	20240724	121100	21724240	8820	8820	8820	8820	0
468	20240724	121000	21724240	8820	8820	8820	8820	0
469	20240724	120900	21724240	8820	8820	8820	8820	0
470	20240724	120800	21724240	8820	8820	8820	8820	0
471	20240724	120700	21724240	8820	8820	8820	8820	0
472	20240724	120600	21724240	8820	8820	8820	8820	0
473	20240724	120500	21724240	8820	8820	8820	8820	0
474	20240724	120400	21724240	8820	8820	8820	8820	0
475	20240724	120300	21724240	8820	8820	8820	8820	0
476	20240724	120200	21724240	8820	8820	8820	8820	0
477	20240724	120100	21724240	8820	8820	8820	8820	0
478	20240724	120000	21724240	8820	8820	8820	8820	0
479	20240724	115900	21724240	8820	8820	8820	8820	0
480	20240724	115800	21724240	8820	8830	8830	8820	500
481	20240724	115700	17312480	8830	8830	8830	8830	14
482	20240724	115600	17188860	8800	8850	8850	8800	282
483	20240724	115500	14704050	8850	8850	8850	8850	0
484	20240724	115400	14704050	8850	8850	8850	8850	0
485	20240724	115300	14704050	8850	8850	8850	8850	0
486	20240724	115200	14704050	8850	8850	8850	8850	25
487	20240724	115100	14482800	8860	8860	8860	8860	22
488	20240724	115000	14287880	8870	8870	8870	8870	0
489	20240724	114900	14287880	8870	8870	8870	8870	0
490	20240724	114800	14287880	8870	8870	8870	8870	0
491	20240724	114700	14287880	8870	8870	8870	8870	0
492	20240724	114600	14287880	8870	8870	8870	8870	0
493	20240724	114500	14287880	8870	8870	8870	8870	0
494	20240724	114400	14287880	8870	8870	8870	8870	0
495	20240724	114300	14287880	8870	8870	8870	8870	0
496	20240724	114200	14287880	8870	8870	8870	8870	0
497	20240724	114100	14287880	8870	8870	8870	8870	0
498	20240724	114000	14287880	8870	8880	8880	8870	66
499	20240724	113900	13702330	8880	8880	8880	8880	0
500	20240724	113800	13702330	8880	8880	8880	8880	0
501	20240724	113700	13702330	8880	8880	8880	8880	0
502	20240724	113600	13702330	8880	8880	8880	8880	0
503	20240724	113500	13702330	8880	8880	8880	8880	0
504	20240724	113400	13702330	8880	8880	8880	8880	0
505	20240724	113300	13702330	8880	8880	8880	8880	0
506	20240724	113200	13702330	8880	8880	8880	8880	0
507	20240724	113100	13702330	8880	8880	8880	8880	0
508	20240724	113000	13702330	8880	8880	8880	8880	0
509	20240724	112900	13702330	8880	8880	8880	8880	0
510	20240724	112800	13702330	8880	8880	8880	8880	0
511	20240724	112700	13702330	8880	8880	8880	8880	0
512	20240724	112600	13702330	8880	8880	8880	8880	0
513	20240724	112500	13702330	8880	8880	8880	8880	0
514	20240724	112400	13702330	8880	8880	8880	8880	0
515	20240724	112300	13702330	8880	8880	8880	8880	0
516	20240724	112200	13702330	8880	8880	8880	8880	0
517	20240724	112100	13702330	8880	8880	8880	8880	0
518	20240724	112000	13702330	8880	8880	8880	8880	0
519	20240724	111900	13702330	8880	8900	8900	8880	2
520	20240724	111800	13684550	8950	8950	8950	8950	0
521	20240724	111700	13684550	8950	8950	8950	8950	0
522	20240724	111600	13684550	8950	8950	8950	8950	0
523	20240724	111500	13684550	8950	8950	8950	8950	0
524	20240724	111400	13684550	8950	8950	8950	8950	0
525	20240724	111300	13684550	8950	8950	8950	8950	0
526	20240724	111200	13684550	8950	8950	8950	8950	0
527	20240724	111100	13684550	8950	8950	8950	8950	0
528	20240724	111000	13684550	8950	8950	8950	8950	5
529	20240724	110900	13639800	8950	8950	8950	8950	1
530	20240724	110800	13630850	8950	8950	8950	8950	0
531	20240724	110700	13630850	8950	8950	8950	8950	0
532	20240724	110600	13630850	8950	8950	8950	8950	0
533	20240724	110500	13630850	8950	8950	8950	8950	0
534	20240724	110400	13630850	8950	8950	8950	8950	0
535	20240724	110300	13630850	8950	8950	8950	8950	0
536	20240724	110200	13630850	8950	8950	8950	8950	0
537	20240724	110100	13630850	8950	8950	8950	8950	0
538	20240724	110000	13630850	8950	8950	8950	8950	0
539	20240724	105900	13630850	8950	8950	8950	8950	0
540	20240724	105800	13630850	8950	8950	8950	8950	0
541	20240724	105700	13630850	8950	8950	8950	8950	0
542	20240724	105600	13630850	8950	8950	8950	8950	0
543	20240724	105500	13630850	8950	8950	8950	8950	0
544	20240724	105400	13630850	8950	8950	8950	8950	0
545	20240724	105300	13630850	8950	8950	8960	8950	4
546	20240724	105200	13595040	8960	8960	8960	8960	0
547	20240724	105100	13595040	8960	8960	8960	8960	0
548	20240724	105000	13595040	8960	8960	8960	8960	0
549	20240724	104900	13595040	8960	8960	8960	8960	20
550	20240724	104800	13415840	8960	8960	8960	8960	0
551	20240724	104700	13415840	8960	8960	8960	8960	0
552	20240724	104600	13415840	8960	8960	8960	8960	0
553	20240724	104500	13415840	8960	8960	8960	8960	0
554	20240724	104400	13415840	8960	8960	8960	8960	0
555	20240724	104300	13415840	8960	8960	8960	8960	0
556	20240724	104200	13415840	8960	8960	8960	8960	0
557	20240724	104100	13415840	8960	8960	8960	8960	0
558	20240724	104000	13415840	8960	8960	8960	8960	0
559	20240724	103900	13415840	8960	8960	8960	8960	0
560	20240724	103800	13415840	8960	8960	8960	8960	0
561	20240724	103700	13415840	8960	8960	8960	8960	0
562	20240724	103600	13415840	8960	8960	8960	8960	0
563	20240724	103500	13415840	8960	8960	8960	8960	0
564	20240724	103400	13415840	8960	8960	8960	8960	0
565	20240724	103300	13415840	8960	8960	8960	8960	0
566	20240724	103200	13415840	8960	8960	8960	8960	0
567	20240724	103100	13415840	8960	8960	8960	8960	0
568	20240724	103000	13415840	8960	8960	8960	8960	0
569	20240724	102900	13415840	8960	8960	8960	8960	0
570	20240724	102800	13415840	8960	8960	8960	8960	0
571	20240724	102700	13415840	8960	8960	8960	8960	0
572	20240724	102600	13415840	8960	8960	8960	8960	1
573	20240724	102500	13406880	8960	8960	8960	8960	0
574	20240724	102400	13406880	8960	8960	8960	8960	0
575	20240724	102300	13406880	8960	8960	8960	8960	0
576	20240724	102200	13406880	8960	8960	8960	8960	5
577	20240724	102100	13362080	8960	8960	8960	8960	42
578	20240724	102000	12985760	8960	8960	8960	8960	0
579	20240724	101900	12985760	8960	8960	8960	8960	0
580	20240724	101800	12985760	8960	8960	8960	8960	1
581	20240724	101700	12976800	8960	8960	8960	8960	1
582	20240724	101600	12967840	8910	8910	8910	8910	0
583	20240724	101500	12967840	8910	8910	8910	8910	20
584	20240724	101400	12789640	8910	8910	8910	8910	10
585	20240724	101300	12700540	8960	8960	8960	8960	0
586	20240724	101200	12700540	8960	8960	8960	8960	10
587	20240724	101100	12610940	8960	8960	8960	8960	0
588	20240724	101000	12610940	8960	8960	8960	8960	0
589	20240724	100900	12610940	8960	8960	8960	8960	0
590	20240724	100800	12610940	8960	8960	8960	8960	0
591	20240724	100700	12610940	8960	8960	8960	8960	10
592	20240724	100600	12521340	8970	8970	8970	8970	5
593	20240724	100500	12476490	8970	8970	8970	8970	6
594	20240724	100400	12422670	9000	9000	9000	9000	0
595	20240724	100300	12422670	9000	8990	9000	8990	5
596	20240724	100200	12377680	9000	9000	9000	9000	0
597	20240724	100100	12377680	9000	8980	9000	8980	7
598	20240724	100000	12314790	8980	8970	8980	8970	3
599	20240724	095900	12287860	8970	8970	8970	8970	1
600	20240724	095800	12278890	8960	8960	8960	8960	3
601	20240724	095700	12252010	8960	8940	8960	8940	148
602	20240724	095600	10927540	8940	8940	8940	8940	4
603	20240724	095500	10891780	8940	8940	8940	8940	1
604	20240724	095400	10882840	8930	8930	8930	8930	0
605	20240724	095300	10882840	8930	8930	8930	8930	0
606	20240724	095200	10882840	8930	8930	8930	8930	0
607	20240724	095100	10882840	8930	8930	8930	8930	0
608	20240724	095000	10882840	8930	8930	8930	8930	29
609	20240724	094900	10623870	8930	8930	8930	8930	0
610	20240724	094800	10623870	8930	8930	8930	8930	0
611	20240724	094700	10623870	8930	8930	8930	8930	1
612	20240724	094600	10614940	8920	8920	8920	8920	1
613	20240724	094500	10606020	8930	8920	8930	8920	108
614	20240724	094400	9641620	8910	8910	8910	8910	0
615	20240724	094300	9641620	8910	8910	8910	8910	262
616	20240724	094200	7307200	8910	8910	8910	8910	0
617	20240724	094100	7307200	8910	8910	8910	8910	0
618	20240724	094000	7307200	8910	8910	8910	8910	0
619	20240724	093900	7307200	8910	8910	8910	8910	0
620	20240724	093800	7307200	8910	8910	8910	8910	0
621	20240724	093700	7307200	8910	8910	8910	8910	0
622	20240724	093600	7307200	8910	8910	8910	8910	0
623	20240724	093500	7307200	8910	8910	8910	8910	0
624	20240724	093400	7307200	8910	8910	8910	8910	11
625	20240724	093300	7209190	8890	8890	8890	8890	0
626	20240724	093200	7209190	8890	8890	8890	8890	0
627	20240724	093100	7209190	8890	8890	8890	8890	0
628	20240724	093000	7209190	8890	8890	8890	8890	14
629	20240724	092900	7084730	8890	8890	8890	8890	0
630	20240724	092800	7084730	8890	8890	8890	8890	0
631	20240724	092700	7084730	8890	8890	8890	8890	0
632	20240724	092600	7084730	8890	8890	8890	8890	0
633	20240724	092500	7084730	8890	8890	8890	8890	1
634	20240724	092400	7075840	8890	8890	8890	8890	0
635	20240724	092300	7075840	8890	8890	8890	8890	0
636	20240724	092200	7075840	8890	8890	8890	8890	0
637	20240724	092100	7075840	8890	8890	8890	8890	4
638	20240724	092000	7040280	8900	8900	8900	8900	0
639	20240724	091900	7040280	8900	8900	8900	8900	0
640	20240724	091800	7040280	8900	8900	8900	8900	0
641	20240724	091700	7040280	8900	8900	8900	8900	0
642	20240724	091600	7040280	8900	8900	8900	8900	0
643	20240724	091500	7040280	8900	8900	8900	8900	0
644	20240724	091400	7040280	8900	8900	8900	8900	10
645	20240724	091300	6951280	8920	8920	8920	8920	0
646	20240724	091200	6951280	8920	8920	8920	8920	5
647	20240724	091100	6906680	8940	8940	8940	8940	0
648	20240724	091000	6906680	8940	8940	8940	8940	0
649	20240724	090900	6906680	8940	8940	8940	8940	0
650	20240724	090800	6906680	8940	8940	8940	8940	0
651	20240724	090700	6906680	8940	8940	8940	8940	0
652	20240724	090600	6906680	8940	8830	8940	8830	106
653	20240724	090500	5962570	8860	8850	8860	8850	6
654	20240724	090400	5909460	8840	8840	8840	8840	46
655	20240724	090300	5502820	8830	8830	8830	8830	86
656	20240724	090200	4743440	8830	8830	8830	8830	0
657	20240724	090100	4743440	8830	8830	8830	8830	0
658	20240724	090000	4743440	8830	8800	8830	8800	539