KissMeData/066620/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	194200	34633740	15890	15890	15890	15890	93
3	20240726	194100	34633740	15890	15890	15890	15890	0
4	20240726	194000	34633740	15890	15890	15890	15890	0
5	20240726	193900	34633740	15890	15890	15890	15890	0
6	20240726	193800	34633740	15890	15890	15890	15890	0
7	20240726	193700	34633740	15890	15890	15890	15890	0
8	20240726	193600	34633740	15890	15890	15890	15890	0
9	20240726	193500	34633740	15890	15890	15890	15890	0
10	20240726	193400	34633740	15890	15890	15890	15890	0
11	20240726	193300	34633740	15890	15890	15890	15890	0
12	20240726	193200	34633740	15890	15890	15890	15890	0
13	20240726	193100	34633740	15890	15890	15890	15890	0
14	20240726	193000	34633740	15890	15890	15890	15890	0
15	20240726	192900	34633740	15890	15890	15890	15890	0
16	20240726	192800	34633740	15890	15890	15890	15890	0
17	20240726	192700	34633740	15890	15890	15890	15890	0
18	20240726	192600	34633740	15890	15890	15890	15890	0
19	20240726	192500	34633740	15890	15890	15890	15890	0
20	20240726	192400	34633740	15890	15890	15890	15890	0
21	20240726	192300	34633740	15890	15890	15890	15890	0
22	20240726	192200	34633740	15890	15890	15890	15890	0
23	20240726	192100	34633740	15890	15890	15890	15890	0
24	20240726	192000	34633740	15890	15890	15890	15890	0
25	20240726	191900	34633740	15890	15890	15890	15890	0
26	20240726	191800	34633740	15890	15890	15890	15890	0
27	20240726	191700	34633740	15890	15890	15890	15890	0
28	20240726	191600	34633740	15890	15890	15890	15890	0
29	20240726	191500	34633740	15890	15890	15890	15890	0
30	20240726	191400	34633740	15890	15890	15890	15890	0
31	20240726	191300	34633740	15890	15890	15890	15890	0
32	20240726	191200	34633740	15890	15890	15890	15890	93
33	20240726	191100	34633740	15890	15890	15890	15890	0
34	20240726	191000	34633740	15890	15890	15890	15890	0
35	20240726	190900	34633740	15890	15890	15890	15890	0
36	20240726	190800	34633740	15890	15890	15890	15890	0
37	20240726	190700	34633740	15890	15890	15890	15890	0
38	20240726	190600	34633740	15890	15890	15890	15890	0
39	20240726	190500	34633740	15890	15890	15890	15890	0
40	20240726	190400	34633740	15890	15890	15890	15890	0
41	20240726	190300	34633740	15890	15890	15890	15890	0
42	20240726	190200	34633740	15890	15890	15890	15890	0
43	20240726	190100	34633740	15890	15890	15890	15890	0
44	20240726	190000	34633740	15890	15890	15890	15890	0
45	20240726	185900	34633740	15890	15890	15890	15890	0
46	20240726	185800	34633740	15890	15890	15890	15890	0
47	20240726	185700	34633740	15890	15890	15890	15890	0
48	20240726	185600	34633740	15890	15890	15890	15890	0
49	20240726	185500	34633740	15890	15890	15890	15890	0
50	20240726	185400	34633740	15890	15890	15890	15890	0
51	20240726	185300	34633740	15890	15890	15890	15890	0
52	20240726	185200	34633740	15890	15890	15890	15890	0
53	20240726	185100	34633740	15890	15890	15890	15890	0
54	20240726	185000	34633740	15890	15890	15890	15890	0
55	20240726	184900	34633740	15890	15890	15890	15890	0
56	20240726	184800	34633740	15890	15890	15890	15890	0
57	20240726	184700	34633740	15890	15890	15890	15890	0
58	20240726	184600	34633740	15890	15890	15890	15890	0
59	20240726	184500	34633740	15890	15890	15890	15890	0
60	20240726	184400	34633740	15890	15890	15890	15890	0
61	20240726	184300	34633740	15890	15890	15890	15890	0
62	20240726	184200	34633740	15890	15890	15890	15890	93
63	20240726	184100	34633740	15890	15890	15890	15890	0
64	20240726	184000	34633740	15890	15890	15890	15890	0
65	20240726	183900	34633740	15890	15890	15890	15890	0
66	20240726	183800	34633740	15890	15890	15890	15890	0
67	20240726	183700	34633740	15890	15890	15890	15890	0
68	20240726	183600	34633740	15890	15890	15890	15890	0
69	20240726	183500	34633740	15890	15890	15890	15890	0
70	20240726	183400	34633740	15890	15890	15890	15890	0
71	20240726	183300	34633740	15890	15890	15890	15890	0
72	20240726	183200	34633740	15890	15890	15890	15890	0
73	20240726	183100	34633740	15890	15890	15890	15890	0
74	20240726	183000	34633740	15890	15890	15890	15890	0
75	20240726	182900	34633740	15890	15890	15890	15890	0
76	20240726	182800	34633740	15890	15890	15890	15890	0
77	20240726	182700	34633740	15890	15890	15890	15890	0
78	20240726	182600	34633740	15890	15890	15890	15890	0
79	20240726	182500	34633740	15890	15890	15890	15890	0
80	20240726	182400	34633740	15890	15890	15890	15890	0
81	20240726	182300	34633740	15890	15890	15890	15890	0
82	20240726	182200	34633740	15890	15890	15890	15890	0
83	20240726	182100	34633740	15890	15890	15890	15890	0
84	20240726	182000	34633740	15890	15890	15890	15890	0
85	20240726	181900	34633740	15890	15890	15890	15890	0
86	20240726	181800	34633740	15890	15890	15890	15890	0
87	20240726	181700	34633740	15890	15890	15890	15890	0
88	20240726	181600	34633740	15890	15890	15890	15890	0
89	20240726	181500	34633740	15890	15890	15890	15890	0
90	20240726	181400	34633740	15890	15890	15890	15890	0
91	20240726	181300	34633740	15890	15890	15890	15890	0
92	20240726	181200	34633740	15890	15890	15890	15890	93
93	20240726	181100	34633740	15890	15890	15890	15890	0
94	20240726	181000	34633740	15890	15890	15890	15890	0
95	20240726	180900	34633740	15890	15890	15890	15890	0
96	20240726	180800	34633740	15890	15890	15890	15890	0
97	20240726	180700	34633740	15890	15890	15890	15890	0
98	20240726	180600	34633740	15890	15890	15890	15890	0
99	20240726	180500	34633740	15890	15890	15890	15890	0
100	20240726	180400	34633740	15890	15890	15890	15890	0
101	20240726	180300	34633740	15890	15890	15890	15890	0
102	20240726	180200	34633740	15890	15890	15890	15890	0
103	20240726	180100	34633740	15890	15890	15890	15890	0
104	20240726	180000	34633740	15890	15890	15890	15890	0
105	20240726	175900	34633740	15890	15890	15890	15890	0
106	20240726	175800	34633740	15890	15890	15890	15890	0
107	20240726	175700	34633740	15890	15890	15890	15890	0
108	20240726	175600	34633740	15890	15890	15890	15890	0
109	20240726	175500	34633740	15890	15890	15890	15890	0
110	20240726	175400	34633740	15890	15890	15890	15890	0
111	20240726	175300	34633740	15890	15890	15890	15890	0
112	20240726	175200	34633740	15890	15890	15890	15890	0
113	20240726	175100	34633740	15890	15890	15890	15890	0
114	20240726	175000	34633740	15890	15890	15890	15890	0
115	20240726	174900	34633740	15890	15890	15890	15890	0
116	20240726	174800	34633740	15890	15890	15890	15890	0
117	20240726	174700	34633740	15890	15890	15890	15890	0
118	20240726	174600	34633740	15890	15890	15890	15890	0
119	20240726	174500	34633740	15890	15890	15890	15890	0
120	20240726	174400	34633740	15890	15890	15890	15890	0
121	20240726	174300	34633740	15890	15890	15890	15890	0
122	20240726	174200	34633740	15890	15890	15890	15890	93
123	20240726	174100	34633740	15890	15890	15890	15890	0
124	20240726	174000	34633740	15890	15890	15890	15890	0
125	20240726	173900	34633740	15890	15890	15890	15890	0
126	20240726	173800	34633740	15890	15890	15890	15890	0
127	20240726	173700	34633740	15890	15890	15890	15890	0
128	20240726	173600	34633740	15890	15890	15890	15890	0
129	20240726	173500	34633740	15890	15890	15890	15890	0
130	20240726	173400	34633740	15890	15890	15890	15890	0
131	20240726	173300	34633740	15890	15890	15890	15890	0
132	20240726	173200	34633740	15890	15890	15890	15890	0
133	20240726	173100	34633740	15890	15890	15890	15890	0
134	20240726	173000	34633740	15890	15890	15890	15890	0
135	20240726	172900	34633740	15890	15890	15890	15890	0
136	20240726	172800	34633740	15890	15890	15890	15890	0
137	20240726	172700	34633740	15890	15890	15890	15890	0
138	20240726	172600	34633740	15890	15890	15890	15890	0
139	20240726	172500	34633740	15890	15890	15890	15890	0
140	20240726	172400	34633740	15890	15890	15890	15890	0
141	20240726	172300	34633740	15890	15890	15890	15890	0
142	20240726	172200	34633740	15890	15890	15890	15890	0
143	20240726	172100	34633740	15890	15890	15890	15890	0
144	20240726	172000	34633740	15890	15890	15890	15890	0
145	20240726	171900	34633740	15890	15890	15890	15890	0
146	20240726	171800	34633740	15890	15890	15890	15890	0
147	20240726	171700	34633740	15890	15890	15890	15890	0
148	20240726	171600	34633740	15890	15890	15890	15890	0
149	20240726	171500	34633740	15890	15890	15890	15890	0
150	20240726	171400	34633740	15890	15890	15890	15890	0
151	20240726	171300	34633740	15890	15890	15890	15890	0
152	20240726	171200	34633740	15890	15890	15890	15890	93
153	20240726	171100	34633740	15890	15890	15890	15890	0
154	20240726	171000	34633740	15890	15890	15890	15890	0
155	20240726	170900	34633740	15890	15890	15890	15890	0
156	20240726	170800	34633740	15890	15890	15890	15890	0
157	20240726	170700	34633740	15890	15890	15890	15890	0
158	20240726	170600	34633740	15890	15890	15890	15890	0
159	20240726	170500	34633740	15890	15890	15890	15890	0
160	20240726	170400	34633740	15890	15890	15890	15890	0
161	20240726	170300	34633740	15890	15890	15890	15890	0
162	20240726	170200	34633740	15890	15890	15890	15890	0
163	20240726	170100	34633740	15890	15890	15890	15890	0
164	20240726	170000	34633740	15890	15890	15890	15890	0
165	20240726	165900	34633740	15890	15890	15890	15890	0
166	20240726	165800	34633740	15890	15890	15890	15890	0
167	20240726	165700	34633740	15890	15890	15890	15890	0
168	20240726	165600	34633740	15890	15890	15890	15890	0
169	20240726	165500	34633740	15890	15890	15890	15890	0
170	20240726	165400	34633740	15890	15890	15890	15890	0
171	20240726	165300	34633740	15890	15890	15890	15890	0
172	20240726	165200	34633740	15890	15890	15890	15890	0
173	20240726	165100	34633740	15890	15890	15890	15890	0
174	20240726	165000	34633740	15890	15890	15890	15890	0
175	20240726	164900	34633740	15890	15890	15890	15890	0
176	20240726	164800	34633740	15890	15890	15890	15890	0
177	20240726	164700	34633740	15890	15890	15890	15890	0
178	20240726	164600	34633740	15890	15890	15890	15890	0
179	20240726	164500	34633740	15890	15890	15890	15890	0
180	20240726	164400	34633740	15890	15890	15890	15890	0
181	20240726	164300	34633740	15890	15890	15890	15890	0
182	20240726	164200	34633740	15890	15890	15890	15890	93
183	20240726	164100	34633740	15890	15890	15890	15890	0
184	20240726	164000	34633740	15890	15890	15890	15890	0
185	20240726	163900	34633740	15890	15890	15890	15890	0
186	20240726	163800	34633740	15890	15890	15890	15890	0
187	20240726	163700	34633740	15890	15890	15890	15890	0
188	20240726	163600	34633740	15890	15890	15890	15890	0
189	20240726	163500	34633740	15890	15890	15890	15890	0
190	20240726	163400	34633740	15890	15890	15890	15890	0
191	20240726	163300	34633740	15890	15890	15890	15890	0
192	20240726	163200	34633740	15890	15890	15890	15890	0
193	20240726	163100	34633740	15890	15890	15890	15890	0
194	20240726	163000	34633740	15890	15890	15890	15890	0
195	20240726	162900	34633740	15890	15890	15890	15890	0
196	20240726	162800	34633740	15890	15890	15890	15890	0
197	20240726	162700	34633740	15890	15890	15890	15890	0
198	20240726	162600	34633740	15890	15890	15890	15890	0
199	20240726	162500	34633740	15890	15890	15890	15890	0
200	20240726	162400	34633740	15890	15890	15890	15890	0
201	20240726	162300	34633740	15890	15890	15890	15890	0
202	20240726	162200	34633740	15890	15890	15890	15890	0
203	20240726	162100	34633740	15890	15890	15890	15890	0
204	20240726	162000	34633740	15890	15890	15890	15890	0
205	20240726	161900	34633740	15890	15890	15890	15890	0
206	20240726	161800	34633740	15890	15890	15890	15890	0
207	20240726	161700	34633740	15890	15890	15890	15890	0
208	20240726	161600	34633740	15890	15890	15890	15890	0
209	20240726	161500	34633740	15890	15890	15890	15890	0
210	20240726	161400	34633740	15890	15890	15890	15890	0
211	20240726	161300	34633740	15890	15890	15890	15890	0
212	20240726	161200	34633740	15890	15890	15890	15890	93
213	20240726	161100	34633740	15890	15890	15890	15890	0
214	20240726	161000	34633740	15890	15890	15890	15890	0
215	20240726	160900	34633740	15890	15890	15890	15890	0
216	20240726	160800	34633740	15890	15890	15890	15890	0
217	20240726	160700	34633740	15890	15890	15890	15890	0
218	20240726	160600	34633740	15890	15890	15890	15890	0
219	20240726	160500	34633740	15890	15890	15890	15890	0
220	20240726	160400	34633740	15890	15890	15890	15890	0
221	20240726	160300	34633740	15890	15890	15890	15890	0
222	20240726	160200	34633740	15890	15890	15890	15890	0
223	20240726	160100	34633740	15890	15890	15890	15890	0
224	20240726	160000	34633740	15890	15890	15890	15890	0
225	20240726	155900	34633740	15890	15890	15890	15890	0
226	20240726	155800	34633740	15890	15890	15890	15890	0
227	20240726	155700	34633740	15890	15890	15890	15890	0
228	20240726	155600	34633740	15890	15890	15890	15890	0
229	20240726	155500	34633740	15890	15890	15890	15890	0
230	20240726	155400	34633740	15890	15890	15890	15890	0
231	20240726	155300	34633740	15890	15890	15890	15890	0
232	20240726	155200	34633740	15890	15890	15890	15890	0
233	20240726	155100	34633740	15890	15890	15890	15890	0
234	20240726	155000	34633740	15890	15890	15890	15890	0
235	20240726	154900	34633740	15890	15890	15890	15890	0
236	20240726	154800	34633740	15890	15890	15890	15890	0
237	20240726	154700	34633740	15890	15890	15890	15890	0
238	20240726	154600	34633740	15890	15890	15890	15890	0
239	20240726	154500	34633740	15890	15890	15890	15890	0
240	20240726	154400	34633740	15890	15890	15890	15890	0
241	20240726	154300	34633740	15890	15890	15890	15890	0
242	20240726	154200	34633740	15890	15890	15890	15890	93
243	20240726	154100	34633740	15890	15890	15890	15890	0
244	20240726	154000	34633740	15890	15890	15890	15890	0
245	20240726	153900	34633740	15890	15890	15890	15890	0
246	20240726	153800	34633740	15890	15890	15890	15890	0
247	20240726	153700	34633740	15890	15890	15890	15890	0
248	20240726	153600	34633740	15890	15890	15890	15890	0
249	20240726	153500	34633740	15890	15890	15890	15890	0
250	20240726	153400	34633740	15890	15890	15890	15890	0
251	20240726	153300	34633740	15890	15890	15890	15890	0
252	20240726	153200	34633740	15890	15890	15890	15890	0
253	20240726	153100	34633740	15890	15890	15890	15890	0
254	20240726	153000	34633740	15890	15890	15890	15890	93
255	20240726	152900	33155970	15940	15940	15940	15940	0
256	20240726	152800	33155970	15940	15940	15940	15940	0
257	20240726	152700	33155970	15940	15940	15940	15940	0
258	20240726	152600	33155970	15940	15940	15940	15940	0
259	20240726	152500	33155970	15940	15940	15940	15940	0
260	20240726	152400	33155970	15940	15940	15940	15940	0
261	20240726	152300	33155970	15940	15940	15940	15940	0
262	20240726	152200	33155970	15940	15940	15940	15940	0
263	20240726	152100	33155970	15940	15940	15940	15940	0
264	20240726	152000	33155970	15940	15940	15940	15940	0
265	20240726	151900	33155970	15940	15920	15940	15920	151
266	20240726	151800	30750360	15930	15930	15930	15930	0
267	20240726	151700	30750360	15930	15930	15930	15930	0
268	20240726	151600	30750360	15930	15930	15930	15930	7
269	20240726	151500	30638850	15920	15920	15920	15920	0
270	20240726	151400	30638850	15920	15920	15920	15920	112
271	20240726	151300	28855810	15940	15930	15940	15930	35
272	20240726	151200	28298190	15930	15920	15930	15920	47
273	20240726	151100	27549600	15940	15940	15940	15940	40
274	20240726	151000	26912000	15940	15940	15940	15940	0
275	20240726	150900	26912000	15940	15940	15940	15940	0
276	20240726	150800	26912000	15940	15940	15940	15940	0
277	20240726	150700	26912000	15940	15940	15940	15940	0
278	20240726	150600	26912000	15940	15940	15940	15940	0
279	20240726	150500	26912000	15940	15940	15940	15940	0
280	20240726	150400	26912000	15940	15940	15940	15940	0
281	20240726	150300	26912000	15940	15940	15940	15940	0
282	20240726	150200	26912000	15940	15940	15940	15940	0
283	20240726	150100	26912000	15940	15940	15940	15940	0
284	20240726	150000	26912000	15940	15940	15940	15940	0
285	20240726	145900	26912000	15940	15940	15940	15940	0
286	20240726	145800	26912000	15940	15940	15940	15940	0
287	20240726	145700	26912000	15940	15940	15940	15940	0
288	20240726	145600	26912000	15940	15940	15940	15940	0
289	20240726	145500	26912000	15940	15940	15940	15940	0
290	20240726	145400	26912000	15940	15940	15940	15940	7
291	20240726	145300	26800420	15920	15920	15920	15920	0
292	20240726	145200	26800420	15920	15920	15920	15920	1
293	20240726	145100	26784500	15940	15940	15940	15940	25
294	20240726	145000	26386000	15940	15940	15940	15940	0
295	20240726	144900	26386000	15940	15940	15940	15940	0
296	20240726	144800	26386000	15940	15940	15940	15940	0
297	20240726	144700	26386000	15940	15940	15940	15940	0
298	20240726	144600	26386000	15940	15940	15940	15940	0
299	20240726	144500	26386000	15940	15940	15940	15940	0
300	20240726	144400	26386000	15940	15940	15940	15940	0
301	20240726	144300	26386000	15940	15940	15940	15940	0
302	20240726	144200	26386000	15940	15940	15940	15940	0
303	20240726	144100	26386000	15940	15940	15940	15940	0
304	20240726	144000	26386000	15940	15940	15940	15940	0
305	20240726	143900	26386000	15940	15940	15940	15940	0
306	20240726	143800	26386000	15940	15940	15940	15940	0
307	20240726	143700	26386000	15940	15940	15940	15940	0
308	20240726	143600	26386000	15940	15940	15940	15940	0
309	20240726	143500	26386000	15940	15940	15940	15940	0
310	20240726	143400	26386000	15940	15940	15940	15940	7
311	20240726	143300	26274420	15940	15940	15940	15940	0
312	20240726	143200	26274420	15940	15940	15940	15940	0
313	20240726	143100	26274420	15940	15940	15940	15940	11
314	20240726	143000	26099080	15940	15940	15940	15940	0
315	20240726	142900	26099080	15940	15940	15940	15940	0
316	20240726	142800	26099080	15940	15940	15940	15940	0
317	20240726	142700	26099080	15940	15940	15940	15940	0
318	20240726	142600	26099080	15940	15940	15940	15940	7
319	20240726	142500	25987500	15940	15940	15940	15940	0
320	20240726	142400	25987500	15940	15940	15940	15940	0
321	20240726	142300	25987500	15940	15940	15940	15940	0
322	20240726	142200	25987500	15940	15940	15940	15940	0
323	20240726	142100	25987500	15940	15940	15940	15940	0
324	20240726	142000	25987500	15940	15940	15940	15940	0
325	20240726	141900	25987500	15940	15940	15940	15940	0
326	20240726	141800	25987500	15940	15940	15940	15940	0
327	20240726	141700	25987500	15940	15940	15940	15940	100
328	20240726	141600	24393500	15940	15940	15940	15940	0
329	20240726	141500	24393500	15940	15940	15940	15940	0
330	20240726	141400	24393500	15940	15940	15940	15940	0
331	20240726	141300	24393500	15940	15930	15940	15930	38
332	20240726	141200	23788100	15940	15940	15940	15940	0
333	20240726	141100	23788100	15940	15940	15940	15940	0
334	20240726	141000	23788100	15940	15940	15940	15940	0
335	20240726	140900	23788100	15940	15940	15940	15940	0
336	20240726	140800	23788100	15940	15940	15940	15940	0
337	20240726	140700	23788100	15940	15940	15940	15940	0
338	20240726	140600	23788100	15940	15940	15940	15940	0
339	20240726	140500	23788100	15940	15940	15940	15940	0
340	20240726	140400	23788100	15940	15940	15940	15940	0
341	20240726	140300	23788100	15940	15940	15940	15940	0
342	20240726	140200	23788100	15940	15940	15940	15940	0
343	20240726	140100	23788100	15940	15940	15940	15940	0
344	20240726	140000	23788100	15940	15940	15940	15940	0
345	20240726	135900	23788100	15940	15940	15940	15940	0
346	20240726	135800	23788100	15940	15940	15940	15940	7
347	20240726	135700	23676520	15940	15940	15940	15940	0
348	20240726	135600	23676520	15940	15940	15940	15940	0
349	20240726	135500	23676520	15940	15940	15940	15940	0
350	20240726	135400	23676520	15940	15940	15940	15940	0
351	20240726	135300	23676520	15940	15940	15940	15940	0
352	20240726	135200	23676520	15940	15940	15940	15940	0
353	20240726	135100	23676520	15940	15940	15940	15940	0
354	20240726	135000	23676520	15940	15930	15940	15930	32
355	20240726	134900	23166590	15940	15940	15940	15940	0
356	20240726	134800	23166590	15940	15940	15940	15940	0
357	20240726	134700	23166590	15940	15940	15940	15940	0
358	20240726	134600	23166590	15940	15940	15940	15940	0
359	20240726	134500	23166590	15940	15940	15940	15940	0
360	20240726	134400	23166590	15940	15940	15940	15940	0
361	20240726	134300	23166590	15940	15940	15940	15940	0
362	20240726	134200	23166590	15940	15940	15940	15940	0
363	20240726	134100	23166590	15940	15940	15940	15940	0
364	20240726	134000	23166590	15940	15940	15940	15940	0
365	20240726	133900	23166590	15940	15940	15940	15940	0
366	20240726	133800	23166590	15940	15940	15940	15940	0
367	20240726	133700	23166590	15940	15940	15940	15940	0
368	20240726	133600	23166590	15940	15940	15940	15940	0
369	20240726	133500	23166590	15940	15940	15940	15940	0
370	20240726	133400	23166590	15940	15940	15940	15940	0
371	20240726	133300	23166590	15940	15940	15940	15940	0
372	20240726	133200	23166590	15940	15940	15940	15940	0
373	20240726	133100	23166590	15940	15940	15940	15940	0
374	20240726	133000	23166590	15940	15940	15940	15940	0
375	20240726	132900	23166590	15940	15940	15940	15940	0
376	20240726	132800	23166590	15940	15940	15940	15940	0
377	20240726	132700	23166590	15940	15940	15940	15940	7
378	20240726	132600	23055010	15940	15940	15940	15940	30
379	20240726	132500	22576810	15940	15940	15940	15940	7
380	20240726	132400	22465230	15930	15930	15930	15930	0
381	20240726	132300	22465230	15930	15930	15930	15930	0
382	20240726	132200	22465230	15930	15930	15930	15930	0
383	20240726	132100	22465230	15930	15930	15930	15930	0
384	20240726	132000	22465230	15930	15930	15930	15930	0
385	20240726	131900	22465230	15930	15930	15930	15930	0
386	20240726	131800	22465230	15930	15930	15930	15930	0
387	20240726	131700	22465230	15930	15930	15930	15930	0
388	20240726	131600	22465230	15930	15930	15930	15930	0
389	20240726	131500	22465230	15930	15930	15930	15930	0
390	20240726	131400	22465230	15930	15930	15930	15930	0
391	20240726	131300	22465230	15930	15930	15930	15930	2
392	20240726	131200	22433370	15940	15940	15940	15940	0
393	20240726	131100	22433370	15940	15940	15940	15940	0
394	20240726	131000	22433370	15940	15940	15940	15940	7
395	20240726	130900	22321790	15940	15940	15940	15940	0
396	20240726	130800	22321790	15940	15940	15940	15940	0
397	20240726	130700	22321790	15940	15940	15940	15940	30
398	20240726	130600	21843590	15940	15940	15940	15940	0
399	20240726	130500	21843590	15940	15940	15940	15940	0
400	20240726	130400	21843590	15940	15940	15940	15940	0
401	20240726	130300	21843590	15940	15940	15940	15940	0
402	20240726	130200	21843590	15940	15940	15940	15940	0
403	20240726	130100	21843590	15940	15940	15940	15940	1
404	20240726	130000	21827650	15950	15950	15950	15950	0
405	20240726	125900	21827650	15950	15950	15950	15950	0
406	20240726	125800	21827650	15950	15950	15950	15950	0
407	20240726	125700	21827650	15950	15950	15950	15950	0
408	20240726	125600	21827650	15950	15950	15950	15950	0
409	20240726	125500	21827650	15950	15950	15950	15950	0
410	20240726	125400	21827650	15950	15950	15950	15950	0
411	20240726	125300	21827650	15950	15950	15950	15950	0
412	20240726	125200	21827650	15950	15950	15950	15950	9
413	20240726	125100	21684100	15950	15950	15950	15950	0
414	20240726	125000	21684100	15950	15950	15950	15950	0
415	20240726	124900	21684100	15950	15950	15950	15950	0
416	20240726	124800	21684100	15950	15950	15950	15950	0
417	20240726	124700	21684100	15950	15950	15950	15950	0
418	20240726	124600	21684100	15950	15950	15950	15950	0
419	20240726	124500	21684100	15950	15950	15950	15950	70
420	20240726	124400	20567600	15910	15910	15910	15910	0
421	20240726	124300	20567600	15910	15910	15910	15910	0
422	20240726	124200	20567600	15910	15910	15910	15910	0
423	20240726	124100	20567600	15910	15910	15910	15910	0
424	20240726	124000	20567600	15910	15910	15910	15910	0
425	20240726	123900	20567600	15910	15910	15910	15910	0
426	20240726	123800	20567600	15910	15910	15910	15910	0
427	20240726	123700	20567600	15910	15910	15910	15910	0
428	20240726	123600	20567600	15910	15910	15910	15910	100
429	20240726	123500	18976600	15910	15910	15910	15910	0
430	20240726	123400	18976600	15910	15910	15910	15910	0
431	20240726	123300	18976600	15910	15910	15910	15910	0
432	20240726	123200	18976600	15910	15910	15910	15910	0
433	20240726	123100	18976600	15910	15910	15910	15910	2
434	20240726	123000	18944780	15970	15970	15970	15970	0
435	20240726	122900	18944780	15970	15970	15970	15970	0
436	20240726	122800	18944780	15970	15970	15970	15970	0
437	20240726	122700	18944780	15970	15970	15970	15970	0
438	20240726	122600	18944780	15970	15970	15970	15970	7
439	20240726	122500	18832990	15970	15970	15970	15970	0
440	20240726	122400	18832990	15970	15970	15970	15970	0
441	20240726	122300	18832990	15970	15970	15970	15970	0
442	20240726	122200	18832990	15970	15970	15970	15970	0
443	20240726	122100	18832990	15970	15970	15970	15970	0
444	20240726	122000	18832990	15970	15970	15970	15970	0
445	20240726	121900	18832990	15970	15970	15970	15970	0
446	20240726	121800	18832990	15970	15970	15970	15970	0
447	20240726	121700	18832990	15970	15970	15970	15970	0
448	20240726	121600	18832990	15970	15970	15970	15970	0
449	20240726	121500	18832990	15970	15970	15970	15970	0
450	20240726	121400	18832990	15970	15970	15970	15970	0
451	20240726	121300	18832990	15970	15970	15970	15970	0
452	20240726	121200	18832990	15970	15970	15970	15970	0
453	20240726	121100	18832990	15970	15970	15970	15970	0
454	20240726	121000	18832990	15970	15970	15970	15970	1
455	20240726	120900	18817020	15910	15910	15910	15910	0
456	20240726	120800	18817020	15910	15910	15910	15910	0
457	20240726	120700	18817020	15910	15910	15910	15910	0
458	20240726	120600	18817020	15910	15910	15910	15910	0
459	20240726	120500	18817020	15910	15910	15910	15910	0
460	20240726	120400	18817020	15910	15910	15910	15910	0
461	20240726	120300	18817020	15910	15910	15910	15910	0
462	20240726	120200	18817020	15910	15910	15910	15910	8
463	20240726	120100	18689740	15910	15910	15910	15910	0
464	20240726	120000	18689740	15910	15910	15910	15910	0
465	20240726	115900	18689740	15910	15910	15910	15910	0
466	20240726	115800	18689740	15910	15910	15910	15910	0
467	20240726	115700	18689740	15910	15910	15910	15910	0
468	20240726	115600	18689740	15910	15910	15910	15910	40
469	20240726	115500	18053340	15970	15970	15970	15970	0
470	20240726	115400	18053340	15970	15920	15970	15920	132
471	20240726	115300	15951850	15920	15920	15920	15920	0
472	20240726	115200	15951850	15920	15920	15920	15920	0
473	20240726	115100	15951850	15920	15920	15920	15920	0
474	20240726	115000	15951850	15920	15920	15920	15920	0
475	20240726	114900	15951850	15920	15920	15920	15920	0
476	20240726	114800	15951850	15920	15920	15920	15920	0
477	20240726	114700	15951850	15920	15920	15920	15920	0
478	20240726	114600	15951850	15920	15920	15920	15920	0
479	20240726	114500	15951850	15920	15920	15920	15920	0
480	20240726	114400	15951850	15920	15920	15920	15920	0
481	20240726	114300	15951850	15920	15920	15920	15920	0
482	20240726	114200	15951850	15920	15920	15920	15920	0
483	20240726	114100	15951850	15920	15920	15920	15920	0
484	20240726	114000	15951850	15920	15920	15920	15920	0
485	20240726	113900	15951850	15920	15920	15920	15920	0
486	20240726	113800	15951850	15920	15920	15920	15920	0
487	20240726	113700	15951850	15920	15920	15920	15920	0
488	20240726	113600	15951850	15920	15920	15920	15920	0
489	20240726	113500	15951850	15920	15920	15920	15920	0
490	20240726	113400	15951850	15920	15920	15920	15920	0
491	20240726	113300	15951850	15920	15940	15940	15920	99
492	20240726	113200	14375480	15950	15950	15950	15950	0
493	20240726	113100	14375480	15950	15950	15950	15950	0
494	20240726	113000	14375480	15950	15950	15950	15950	0
495	20240726	112900	14375480	15950	15950	15950	15950	0
496	20240726	112800	14375480	15950	15950	15950	15950	0
497	20240726	112700	14375480	15950	15950	15950	15950	0
498	20240726	112600	14375480	15950	15950	15950	15950	0
499	20240726	112500	14375480	15950	15950	15950	15950	0
500	20240726	112400	14375480	15950	15950	15950	15950	0
501	20240726	112300	14375480	15950	15950	15950	15950	0
502	20240726	112200	14375480	15950	15950	15950	15950	0
503	20240726	112100	14375480	15950	15950	15950	15950	0
504	20240726	112000	14375480	15950	15950	15950	15950	0
505	20240726	111900	14375480	15950	15950	15950	15950	15
506	20240726	111800	14136230	15950	15950	15950	15950	0
507	20240726	111700	14136230	15950	15950	15950	15950	0
508	20240726	111600	14136230	15950	15950	15950	15950	0
509	20240726	111500	14136230	15950	15950	15950	15950	0
510	20240726	111400	14136230	15950	15950	15950	15950	0
511	20240726	111300	14136230	15950	15950	15950	15950	0
512	20240726	111200	14136230	15950	15950	15950	15950	0
513	20240726	111100	14136230	15950	15950	15950	15950	0
514	20240726	111000	14136230	15950	15950	15950	15950	0
515	20240726	110900	14136230	15950	15950	15950	15950	0
516	20240726	110800	14136230	15950	15950	15950	15950	10
517	20240726	110700	13976730	15950	15950	15950	15950	0
518	20240726	110600	13976730	15950	15950	15950	15950	0
519	20240726	110500	13976730	15950	15950	15950	15950	10
520	20240726	110400	13817230	15950	15950	15950	15950	0
521	20240726	110300	13817230	15950	15950	15950	15950	10
522	20240726	110200	13657730	15950	15950	15950	15950	0
523	20240726	110100	13657730	15950	15950	15950	15950	0
524	20240726	110000	13657730	15950	15950	15950	15950	0
525	20240726	105900	13657730	15950	15950	15950	15950	0
526	20240726	105800	13657730	15950	15950	15950	15950	0
527	20240726	105700	13657730	15950	15950	15950	15950	0
528	20240726	105600	13657730	15950	15950	15950	15950	0
529	20240726	105500	13657730	15950	15950	15950	15950	1
530	20240726	105400	13641780	15960	15960	15960	15960	0
531	20240726	105300	13641780	15960	15960	15960	15960	0
532	20240726	105200	13641780	15960	15960	15960	15960	0
533	20240726	105100	13641780	15960	15960	15960	15960	0
534	20240726	105000	13641780	15960	15960	15960	15960	0
535	20240726	104900	13641780	15960	15960	15960	15960	0
536	20240726	104800	13641780	15960	15960	15960	15960	0
537	20240726	104700	13641780	15960	15960	15960	15960	0
538	20240726	104600	13641780	15960	15960	15960	15960	0
539	20240726	104500	13641780	15960	15960	15960	15960	0
540	20240726	104400	13641780	15960	15960	15960	15960	0
541	20240726	104300	13641780	15960	15960	15960	15960	0
542	20240726	104200	13641780	15960	15960	15960	15960	0
543	20240726	104100	13641780	15960	15960	15960	15960	0
544	20240726	104000	13641780	15960	15960	15960	15960	0
545	20240726	103900	13641780	15960	15960	15960	15960	0
546	20240726	103800	13641780	15960	15960	15960	15960	0
547	20240726	103700	13641780	15960	15960	15960	15960	0
548	20240726	103600	13641780	15960	15960	15960	15960	41
549	20240726	103500	12987420	15960	15960	15960	15960	0
550	20240726	103400	12987420	15960	15960	15960	15960	0
551	20240726	103300	12987420	15960	15960	15960	15960	0
552	20240726	103200	12987420	15960	15960	15960	15960	0
553	20240726	103100	12987420	15960	15960	15960	15960	0
554	20240726	103000	12987420	15960	15960	15960	15960	0
555	20240726	102900	12987420	15960	15960	15960	15960	0
556	20240726	102800	12987420	15960	15960	15960	15960	0
557	20240726	102700	12987420	15960	15960	15960	15960	0
558	20240726	102600	12987420	15960	15960	15960	15960	0
559	20240726	102500	12987420	15960	15960	15960	15960	0
560	20240726	102400	12987420	15960	15960	15960	15960	0
561	20240726	102300	12987420	15960	15960	15960	15960	0
562	20240726	102200	12987420	15960	15960	15960	15960	0
563	20240726	102100	12987420	15960	15960	15960	15960	0
564	20240726	102000	12987420	15960	15960	15960	15960	0
565	20240726	101900	12987420	15960	15960	15960	15960	0
566	20240726	101800	12987420	15960	15960	15960	15960	0
567	20240726	101700	12987420	15960	15960	15960	15960	0
568	20240726	101600	12987420	15960	15960	15960	15960	1
569	20240726	101500	12971460	15960	15960	15960	15960	0
570	20240726	101400	12971460	15960	15960	15960	15960	0
571	20240726	101300	12971460	15960	15960	15960	15960	0
572	20240726	101200	12971460	15960	15960	15960	15960	0
573	20240726	101100	12971460	15960	15960	15960	15960	0
574	20240726	101000	12971460	15960	15960	15960	15960	1
575	20240726	100900	12955500	15960	15960	15960	15960	0
576	20240726	100800	12955500	15960	15960	15960	15960	1
577	20240726	100700	12939540	15960	15960	15960	15960	0
578	20240726	100600	12939540	15960	15960	15960	15960	0
579	20240726	100500	12939540	15960	15960	15960	15960	0
580	20240726	100400	12939540	15960	15960	15960	15960	3
581	20240726	100300	12891660	15960	15940	15960	15940	6
582	20240726	100200	12795960	15840	15840	15840	15840	0
583	20240726	100100	12795960	15840	15840	15840	15840	0
584	20240726	100000	12795960	15840	15840	15840	15840	0
585	20240726	095900	12795960	15840	15840	15840	15840	0
586	20240726	095800	12795960	15840	15840	15840	15840	0
587	20240726	095700	12795960	15840	15840	15840	15840	0
588	20240726	095600	12795960	15840	15840	15840	15840	0
589	20240726	095500	12795960	15840	15840	15840	15840	0
590	20240726	095400	12795960	15840	15840	15840	15840	0
591	20240726	095300	12795960	15840	15840	15840	15840	0
592	20240726	095200	12795960	15840	15840	15840	15840	0
593	20240726	095100	12795960	15840	15840	15840	15840	0
594	20240726	095000	12795960	15840	15840	15840	15840	0
595	20240726	094900	12795960	15840	15840	15840	15840	0
596	20240726	094800	12795960	15840	15840	15840	15840	0
597	20240726	094700	12795960	15840	15840	15840	15840	0
598	20240726	094600	12795960	15840	15840	15840	15840	0
599	20240726	094500	12795960	15840	15840	15840	15840	0
600	20240726	094400	12795960	15840	15840	15840	15840	0
601	20240726	094300	12795960	15840	15840	15840	15840	0
602	20240726	094200	12795960	15840	15840	15840	15840	0
603	20240726	094100	12795960	15840	15840	15840	15840	0
604	20240726	094000	12795960	15840	15840	15840	15840	0
605	20240726	093900	12795960	15840	15840	15840	15840	0
606	20240726	093800	12795960	15840	15840	15840	15840	0
607	20240726	093700	12795960	15840	15840	15840	15840	0
608	20240726	093600	12795960	15840	15840	15840	15840	0
609	20240726	093500	12795960	15840	15840	15840	15840	0
610	20240726	093400	12795960	15840	15840	15840	15840	0
611	20240726	093300	12795960	15840	15840	15840	15840	0
612	20240726	093200	12795960	15840	15840	15840	15840	0
613	20240726	093100	12795960	15840	15840	15840	15840	0
614	20240726	093000	12795960	15840	15840	15840	15840	0
615	20240726	092900	12795960	15840	15840	15840	15840	4
616	20240726	092800	12732600	15840	15840	15840	15840	0
617	20240726	092700	12732600	15840	15840	15840	15840	0
618	20240726	092600	12732600	15840	15840	15840	15840	0
619	20240726	092500	12732600	15840	15840	15840	15840	0
620	20240726	092400	12732600	15840	15840	15840	15840	0
621	20240726	092300	12732600	15840	15840	15840	15840	0
622	20240726	092200	12732600	15840	15840	15840	15840	0
623	20240726	092100	12732600	15840	15840	15840	15840	26
624	20240726	092000	12320760	15840	15840	15840	15840	0
625	20240726	091900	12320760	15840	15840	15840	15840	0
626	20240726	091800	12320760	15840	15860	15860	15840	150
627	20240726	091700	9943170	15860	15860	15860	15860	0
628	20240726	091600	9943170	15860	15860	15860	15860	0
629	20240726	091500	9943170	15860	15860	15860	15860	0
630	20240726	091400	9943170	15860	15860	15860	15860	0
631	20240726	091300	9943170	15860	15860	15860	15860	0
632	20240726	091200	9943170	15860	15860	15860	15860	1
633	20240726	091100	9927310	15840	15840	15840	15840	0
634	20240726	091000	9927310	15840	15840	15840	15840	0
635	20240726	090900	9927310	15840	15840	15840	15840	0
636	20240726	090800	9927310	15840	15840	15840	15840	109
637	20240726	090700	8200750	15970	15970	15970	15970	19
638	20240726	090600	7897320	15990	15990	15990	15990	0
639	20240726	090500	7897320	15990	15990	15990	15990	0
640	20240726	090400	7897320	15990	15990	15990	15990	0
641	20240726	090300	7897320	15990	15990	15990	15990	0
642	20240726	090200	7897320	15990	15990	15990	15990	0
643	20240726	090100	7897320	15990	15990	15990	15990	60
644	20240726	090000	6937920	15840	15840	15840	15840	438