KissMeData/138070/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201900	73800850	2690	2690	2690	2690	270
3	20240724	201800	73800850	2690	2690	2690	2690	0
4	20240724	201700	73800850	2690	2690	2690	2690	0
5	20240724	201600	73800850	2690	2690	2690	2690	0
6	20240724	201500	73800850	2690	2690	2690	2690	0
7	20240724	201400	73800850	2690	2690	2690	2690	0
8	20240724	201300	73800850	2690	2690	2690	2690	0
9	20240724	201200	73800850	2690	2690	2690	2690	0
10	20240724	201100	73800850	2690	2690	2690	2690	0
11	20240724	201000	73800850	2690	2690	2690	2690	0
12	20240724	200900	73800850	2690	2690	2690	2690	0
13	20240724	200800	73800850	2690	2690	2690	2690	0
14	20240724	200700	73800850	2690	2690	2690	2690	0
15	20240724	200600	73800850	2690	2690	2690	2690	0
16	20240724	200500	73800850	2690	2690	2690	2690	0
17	20240724	200400	73800850	2690	2690	2690	2690	0
18	20240724	200300	73800850	2690	2690	2690	2690	0
19	20240724	200200	73800850	2690	2690	2690	2690	0
20	20240724	200100	73800850	2690	2690	2690	2690	0
21	20240724	200000	73800850	2690	2690	2690	2690	0
22	20240724	195900	73800850	2690	2690	2690	2690	0
23	20240724	195800	73800850	2690	2690	2690	2690	0
24	20240724	195700	73800850	2690	2690	2690	2690	0
25	20240724	195600	73800850	2690	2690	2690	2690	0
26	20240724	195500	73800850	2690	2690	2690	2690	0
27	20240724	195400	73800850	2690	2690	2690	2690	0
28	20240724	195300	73800850	2690	2690	2690	2690	0
29	20240724	195200	73800850	2690	2690	2690	2690	0
30	20240724	195100	73800850	2690	2690	2690	2690	0
31	20240724	195000	73800850	2690	2690	2690	2690	0
32	20240724	194900	73800850	2690	2690	2690	2690	270
33	20240724	194800	73800850	2690	2690	2690	2690	0
34	20240724	194700	73800850	2690	2690	2690	2690	0
35	20240724	194600	73800850	2690	2690	2690	2690	0
36	20240724	194500	73800850	2690	2690	2690	2690	0
37	20240724	194400	73800850	2690	2690	2690	2690	0
38	20240724	194300	73800850	2690	2690	2690	2690	0
39	20240724	194200	73800850	2690	2690	2690	2690	0
40	20240724	194100	73800850	2690	2690	2690	2690	0
41	20240724	194000	73800850	2690	2690	2690	2690	0
42	20240724	193900	73800850	2690	2690	2690	2690	0
43	20240724	193800	73800850	2690	2690	2690	2690	0
44	20240724	193700	73800850	2690	2690	2690	2690	0
45	20240724	193600	73800850	2690	2690	2690	2690	0
46	20240724	193500	73800850	2690	2690	2690	2690	0
47	20240724	193400	73800850	2690	2690	2690	2690	0
48	20240724	193300	73800850	2690	2690	2690	2690	0
49	20240724	193200	73800850	2690	2690	2690	2690	0
50	20240724	193100	73800850	2690	2690	2690	2690	0
51	20240724	193000	73800850	2690	2690	2690	2690	0
52	20240724	192900	73800850	2690	2690	2690	2690	0
53	20240724	192800	73800850	2690	2690	2690	2690	0
54	20240724	192700	73800850	2690	2690	2690	2690	0
55	20240724	192600	73800850	2690	2690	2690	2690	0
56	20240724	192500	73800850	2690	2690	2690	2690	0
57	20240724	192400	73800850	2690	2690	2690	2690	0
58	20240724	192300	73800850	2690	2690	2690	2690	0
59	20240724	192200	73800850	2690	2690	2690	2690	0
60	20240724	192100	73800850	2690	2690	2690	2690	0
61	20240724	192000	73800850	2690	2690	2690	2690	0
62	20240724	191900	73800850	2690	2690	2690	2690	270
63	20240724	191800	73800850	2690	2690	2690	2690	0
64	20240724	191700	73800850	2690	2690	2690	2690	0
65	20240724	191600	73800850	2690	2690	2690	2690	0
66	20240724	191500	73800850	2690	2690	2690	2690	0
67	20240724	191400	73800850	2690	2690	2690	2690	0
68	20240724	191300	73800850	2690	2690	2690	2690	0
69	20240724	191200	73800850	2690	2690	2690	2690	0
70	20240724	191100	73800850	2690	2690	2690	2690	0
71	20240724	191000	73800850	2690	2690	2690	2690	0
72	20240724	190900	73800850	2690	2690	2690	2690	0
73	20240724	190800	73800850	2690	2690	2690	2690	0
74	20240724	190700	73800850	2690	2690	2690	2690	0
75	20240724	190600	73800850	2690	2690	2690	2690	0
76	20240724	190500	73800850	2690	2690	2690	2690	0
77	20240724	190400	73800850	2690	2690	2690	2690	0
78	20240724	190300	73800850	2690	2690	2690	2690	0
79	20240724	190200	73800850	2690	2690	2690	2690	0
80	20240724	190100	73800850	2690	2690	2690	2690	0
81	20240724	190000	73800850	2690	2690	2690	2690	0
82	20240724	185900	73800850	2690	2690	2690	2690	0
83	20240724	185800	73800850	2690	2690	2690	2690	0
84	20240724	185700	73800850	2690	2690	2690	2690	0
85	20240724	185600	73800850	2690	2690	2690	2690	0
86	20240724	185500	73800850	2690	2690	2690	2690	0
87	20240724	185400	73800850	2690	2690	2690	2690	0
88	20240724	185300	73800850	2690	2690	2690	2690	0
89	20240724	185200	73800850	2690	2690	2690	2690	0
90	20240724	185100	73800850	2690	2690	2690	2690	0
91	20240724	185000	73800850	2690	2690	2690	2690	0
92	20240724	184900	73800850	2690	2690	2690	2690	270
93	20240724	184800	73800850	2690	2690	2690	2690	0
94	20240724	184700	73800850	2690	2690	2690	2690	0
95	20240724	184600	73800850	2690	2690	2690	2690	0
96	20240724	184500	73800850	2690	2690	2690	2690	0
97	20240724	184400	73800850	2690	2690	2690	2690	0
98	20240724	184300	73800850	2690	2690	2690	2690	0
99	20240724	184200	73800850	2690	2690	2690	2690	0
100	20240724	184100	73800850	2690	2690	2690	2690	0
101	20240724	184000	73800850	2690	2690	2690	2690	0
102	20240724	183900	73800850	2690	2690	2690	2690	0
103	20240724	183800	73800850	2690	2690	2690	2690	0
104	20240724	183700	73800850	2690	2690	2690	2690	0
105	20240724	183600	73800850	2690	2690	2690	2690	0
106	20240724	183500	73800850	2690	2690	2690	2690	0
107	20240724	183400	73800850	2690	2690	2690	2690	0
108	20240724	183300	73800850	2690	2690	2690	2690	0
109	20240724	183200	73800850	2690	2690	2690	2690	0
110	20240724	183100	73800850	2690	2690	2690	2690	0
111	20240724	183000	73800850	2690	2690	2690	2690	0
112	20240724	182900	73800850	2690	2690	2690	2690	0
113	20240724	182800	73800850	2690	2690	2690	2690	0
114	20240724	182700	73800850	2690	2690	2690	2690	0
115	20240724	182600	73800850	2690	2690	2690	2690	0
116	20240724	182500	73800850	2690	2690	2690	2690	0
117	20240724	182400	73800850	2690	2690	2690	2690	0
118	20240724	182300	73800850	2690	2690	2690	2690	0
119	20240724	182200	73800850	2690	2690	2690	2690	0
120	20240724	182100	73800850	2690	2690	2690	2690	0
121	20240724	182000	73800850	2690	2690	2690	2690	0
122	20240724	181900	73800850	2690	2690	2690	2690	270
123	20240724	181800	73800850	2690	2690	2690	2690	0
124	20240724	181700	73800850	2690	2690	2690	2690	0
125	20240724	181600	73800850	2690	2690	2690	2690	0
126	20240724	181500	73800850	2690	2690	2690	2690	0
127	20240724	181400	73800850	2690	2690	2690	2690	0
128	20240724	181300	73800850	2690	2690	2690	2690	0
129	20240724	181200	73800850	2690	2690	2690	2690	0
130	20240724	181100	73800850	2690	2690	2690	2690	0
131	20240724	181000	73800850	2690	2690	2690	2690	0
132	20240724	180900	73800850	2690	2690	2690	2690	0
133	20240724	180800	73800850	2690	2690	2690	2690	0
134	20240724	180700	73800850	2690	2690	2690	2690	0
135	20240724	180600	73800850	2690	2690	2690	2690	0
136	20240724	180500	73800850	2690	2690	2690	2690	0
137	20240724	180400	73800850	2690	2690	2690	2690	0
138	20240724	180300	73800850	2690	2690	2690	2690	0
139	20240724	180200	73800850	2690	2690	2690	2690	0
140	20240724	180100	73800850	2690	2690	2690	2690	0
141	20240724	180000	73800850	2690	2690	2690	2690	0
142	20240724	175900	73800850	2690	2690	2690	2690	0
143	20240724	175800	73800850	2690	2690	2690	2690	0
144	20240724	175700	73800850	2690	2690	2690	2690	0
145	20240724	175600	73800850	2690	2690	2690	2690	0
146	20240724	175500	73800850	2690	2690	2690	2690	0
147	20240724	175400	73800850	2690	2690	2690	2690	0
148	20240724	175300	73800850	2690	2690	2690	2690	0
149	20240724	175200	73800850	2690	2690	2690	2690	0
150	20240724	175100	73800850	2690	2690	2690	2690	0
151	20240724	175000	73800850	2690	2690	2690	2690	0
152	20240724	174900	73800850	2690	2690	2690	2690	270
153	20240724	174800	73800850	2690	2690	2690	2690	0
154	20240724	174700	73800850	2690	2690	2690	2690	0
155	20240724	174600	73800850	2690	2690	2690	2690	0
156	20240724	174500	73800850	2690	2690	2690	2690	0
157	20240724	174400	73800850	2690	2690	2690	2690	0
158	20240724	174300	73800850	2690	2690	2690	2690	0
159	20240724	174200	73800850	2690	2690	2690	2690	0
160	20240724	174100	73800850	2690	2690	2690	2690	0
161	20240724	174000	73800850	2690	2690	2690	2690	0
162	20240724	173900	73800850	2690	2690	2690	2690	0
163	20240724	173800	73800850	2690	2690	2690	2690	0
164	20240724	173700	73800850	2690	2690	2690	2690	0
165	20240724	173600	73800850	2690	2690	2690	2690	0
166	20240724	173500	73800850	2690	2690	2690	2690	0
167	20240724	173400	73800850	2690	2690	2690	2690	0
168	20240724	173300	73800850	2690	2690	2690	2690	0
169	20240724	173200	73800850	2690	2690	2690	2690	0
170	20240724	173100	73800850	2690	2690	2690	2690	0
171	20240724	173000	73800850	2690	2690	2690	2690	0
172	20240724	172900	73800850	2690	2690	2690	2690	0
173	20240724	172800	73800850	2690	2690	2690	2690	0
174	20240724	172700	73800850	2690	2690	2690	2690	0
175	20240724	172600	73800850	2690	2690	2690	2690	0
176	20240724	172500	73800850	2690	2690	2690	2690	0
177	20240724	172400	73800850	2690	2690	2690	2690	0
178	20240724	172300	73800850	2690	2690	2690	2690	0
179	20240724	172200	73800850	2690	2690	2690	2690	0
180	20240724	172100	73800850	2690	2690	2690	2690	0
181	20240724	172000	73800850	2690	2690	2690	2690	0
182	20240724	171900	73800850	2690	2690	2690	2690	270
183	20240724	171800	73800850	2690	2690	2690	2690	0
184	20240724	171700	73800850	2690	2690	2690	2690	0
185	20240724	171600	73800850	2690	2690	2690	2690	0
186	20240724	171500	73800850	2690	2690	2690	2690	0
187	20240724	171400	73800850	2690	2690	2690	2690	0
188	20240724	171300	73800850	2690	2690	2690	2690	0
189	20240724	171200	73800850	2690	2690	2690	2690	0
190	20240724	171100	73800850	2690	2690	2690	2690	0
191	20240724	171000	73800850	2690	2690	2690	2690	0
192	20240724	170900	73800850	2690	2690	2690	2690	0
193	20240724	170800	73800850	2690	2690	2690	2690	0
194	20240724	170700	73800850	2690	2690	2690	2690	0
195	20240724	170600	73800850	2690	2690	2690	2690	0
196	20240724	170500	73800850	2690	2690	2690	2690	0
197	20240724	170400	73800850	2690	2690	2690	2690	0
198	20240724	170300	73800850	2690	2690	2690	2690	0
199	20240724	170200	73800850	2690	2690	2690	2690	0
200	20240724	170100	73800850	2690	2690	2690	2690	0
201	20240724	170000	73800850	2690	2690	2690	2690	0
202	20240724	165900	73800850	2690	2690	2690	2690	0
203	20240724	165800	73800850	2690	2690	2690	2690	0
204	20240724	165700	73800850	2690	2690	2690	2690	0
205	20240724	165600	73800850	2690	2690	2690	2690	0
206	20240724	165500	73800850	2690	2690	2690	2690	0
207	20240724	165400	73800850	2690	2690	2690	2690	0
208	20240724	165300	73800850	2690	2690	2690	2690	0
209	20240724	165200	73800850	2690	2690	2690	2690	0
210	20240724	165100	73800850	2690	2690	2690	2690	0
211	20240724	165000	73800850	2690	2690	2690	2690	0
212	20240724	164900	73800850	2690	2690	2690	2690	270
213	20240724	164800	73800850	2690	2690	2690	2690	0
214	20240724	164700	73800850	2690	2690	2690	2690	0
215	20240724	164600	73800850	2690	2690	2690	2690	0
216	20240724	164500	73800850	2690	2690	2690	2690	0
217	20240724	164400	73800850	2690	2690	2690	2690	0
218	20240724	164300	73800850	2690	2690	2690	2690	0
219	20240724	164200	73800850	2690	2690	2690	2690	0
220	20240724	164100	73800850	2690	2690	2690	2690	0
221	20240724	164000	73800850	2690	2690	2690	2690	0
222	20240724	163900	73800850	2690	2690	2690	2690	0
223	20240724	163800	73800850	2690	2690	2690	2690	0
224	20240724	163700	73800850	2690	2690	2690	2690	0
225	20240724	163600	73800850	2690	2690	2690	2690	0
226	20240724	163500	73800850	2690	2690	2690	2690	0
227	20240724	163400	73800850	2690	2690	2690	2690	0
228	20240724	163300	73800850	2690	2690	2690	2690	0
229	20240724	163200	73800850	2690	2690	2690	2690	0
230	20240724	163100	73800850	2690	2690	2690	2690	0
231	20240724	163000	73800850	2690	2690	2690	2690	0
232	20240724	162900	73800850	2690	2690	2690	2690	0
233	20240724	162800	73800850	2690	2690	2690	2690	0
234	20240724	162700	73800850	2690	2690	2690	2690	0
235	20240724	162600	73800850	2690	2690	2690	2690	0
236	20240724	162500	73800850	2690	2690	2690	2690	0
237	20240724	162400	73800850	2690	2690	2690	2690	0
238	20240724	162300	73800850	2690	2690	2690	2690	0
239	20240724	162200	73800850	2690	2690	2690	2690	0
240	20240724	162100	73800850	2690	2690	2690	2690	0
241	20240724	162000	73800850	2690	2690	2690	2690	0
242	20240724	161900	73800850	2690	2690	2690	2690	270
243	20240724	161800	73800850	2690	2690	2690	2690	0
244	20240724	161700	73800850	2690	2690	2690	2690	0
245	20240724	161600	73800850	2690	2690	2690	2690	0
246	20240724	161500	73800850	2690	2690	2690	2690	0
247	20240724	161400	73800850	2690	2690	2690	2690	0
248	20240724	161300	73800850	2690	2690	2690	2690	0
249	20240724	161200	73800850	2690	2690	2690	2690	0
250	20240724	161100	73800850	2690	2690	2690	2690	0
251	20240724	161000	73800850	2690	2690	2690	2690	0
252	20240724	160900	73800850	2690	2690	2690	2690	0
253	20240724	160800	73800850	2690	2690	2690	2690	0
254	20240724	160700	73800850	2690	2690	2690	2690	0
255	20240724	160600	73800850	2690	2690	2690	2690	0
256	20240724	160500	73800850	2690	2690	2690	2690	0
257	20240724	160400	73800850	2690	2690	2690	2690	0
258	20240724	160300	73800850	2690	2690	2690	2690	0
259	20240724	160200	73800850	2690	2690	2690	2690	0
260	20240724	160100	73800850	2690	2690	2690	2690	0
261	20240724	160000	73800850	2690	2690	2690	2690	0
262	20240724	155900	73800850	2690	2690	2690	2690	0
263	20240724	155800	73800850	2690	2690	2690	2690	0
264	20240724	155700	73800850	2690	2690	2690	2690	0
265	20240724	155600	73800850	2690	2690	2690	2690	0
266	20240724	155500	73800850	2690	2690	2690	2690	0
267	20240724	155400	73800850	2690	2690	2690	2690	0
268	20240724	155300	73800850	2690	2690	2690	2690	0
269	20240724	155200	73800850	2690	2690	2690	2690	0
270	20240724	155100	73800850	2690	2690	2690	2690	0
271	20240724	155000	73800850	2690	2690	2690	2690	0
272	20240724	154900	73800850	2690	2690	2690	2690	270
273	20240724	154800	73800850	2690	2690	2690	2690	0
274	20240724	154700	73800850	2690	2690	2690	2690	0
275	20240724	154600	73800850	2690	2690	2690	2690	0
276	20240724	154500	73800850	2690	2690	2690	2690	0
277	20240724	154400	73800850	2690	2690	2690	2690	0
278	20240724	154300	73800850	2690	2690	2690	2690	0
279	20240724	154200	73800850	2690	2690	2690	2690	0
280	20240724	154100	73800850	2690	2690	2690	2690	0
281	20240724	154000	73800850	2690	2690	2690	2690	0
282	20240724	153900	73800850	2690	2690	2690	2690	0
283	20240724	153800	73800850	2690	2690	2690	2690	0
284	20240724	153700	73800850	2690	2690	2690	2690	0
285	20240724	153600	73800850	2690	2690	2690	2690	0
286	20240724	153500	73800850	2690	2690	2690	2690	0
287	20240724	153400	73800850	2690	2690	2690	2690	0
288	20240724	153300	73800850	2690	2690	2690	2690	0
289	20240724	153200	73800850	2690	2690	2690	2690	0
290	20240724	153100	73800850	2690	2690	2690	2690	0
291	20240724	153000	73800850	2690	2690	2690	2690	270
292	20240724	152900	73074550	2690	2690	2690	2690	0
293	20240724	152800	73074550	2690	2690	2690	2690	0
294	20240724	152700	73074550	2690	2690	2690	2690	0
295	20240724	152600	73074550	2690	2690	2690	2690	0
296	20240724	152500	73074550	2690	2690	2690	2690	0
297	20240724	152400	73074550	2690	2690	2690	2690	0
298	20240724	152300	73074550	2690	2690	2690	2690	0
299	20240724	152200	73074550	2690	2690	2690	2690	0
300	20240724	152100	73074550	2690	2690	2690	2690	0
301	20240724	152000	73074550	2690	2690	2690	2690	0
302	20240724	151900	73074550	2690	2690	2690	2690	51
303	20240724	151800	72937360	2705	2690	2705	2690	5
304	20240724	151700	72923895	2705	2705	2705	2705	0
305	20240724	151600	72923895	2705	2705	2705	2705	1000
306	20240724	151500	70218895	2705	2705	2705	2705	0
307	20240724	151400	70218895	2705	2705	2705	2705	0
308	20240724	151300	70218895	2705	2705	2705	2705	124
309	20240724	151200	69883475	2705	2705	2705	2705	0
310	20240724	151100	69883475	2705	2705	2705	2705	120
311	20240724	151000	69558875	2705	2705	2705	2705	0
312	20240724	150900	69558875	2705	2705	2705	2705	0
313	20240724	150800	69558875	2705	2705	2705	2705	0
314	20240724	150700	69558875	2705	2705	2705	2705	66
315	20240724	150600	69380345	2705	2705	2705	2705	0
316	20240724	150500	69380345	2705	2705	2705	2705	0
317	20240724	150400	69380345	2705	2705	2705	2705	0
318	20240724	150300	69380345	2705	2705	2705	2705	0
319	20240724	150200	69380345	2705	2705	2705	2705	0
320	20240724	150100	69380345	2705	2705	2705	2705	0
321	20240724	150000	69380345	2705	2705	2705	2705	0
322	20240724	145900	69380345	2705	2705	2705	2705	0
323	20240724	145800	69380345	2705	2705	2705	2705	123
324	20240724	145700	69047630	2705	2705	2705	2705	0
325	20240724	145600	69047630	2705	2685	2705	2685	244
326	20240724	145500	68392470	2685	2700	2705	2685	1072
327	20240724	145400	65492880	2700	2700	2700	2700	0
328	20240724	145300	65492880	2700	2695	2700	2695	1500
329	20240724	145200	61443225	2685	2685	2685	2685	486
330	20240724	145100	60138315	2695	2695	2695	2695	0
331	20240724	145000	60138315	2695	2695	2695	2695	0
332	20240724	144900	60138315	2695	2695	2695	2695	300
333	20240724	144800	59329815	2695	2695	2695	2695	0
334	20240724	144700	59329815	2695	2695	2695	2695	0
335	20240724	144600	59329815	2695	2695	2695	2695	0
336	20240724	144500	59329815	2695	2695	2695	2695	0
337	20240724	144400	59329815	2695	2695	2695	2695	0
338	20240724	144300	59329815	2695	2695	2695	2695	6
339	20240724	144200	59313645	2685	2685	2685	2685	0
340	20240724	144100	59313645	2685	2685	2685	2685	0
341	20240724	144000	59313645	2685	2685	2685	2685	0
342	20240724	143900	59313645	2685	2685	2685	2685	0
343	20240724	143800	59313645	2685	2685	2685	2685	0
344	20240724	143700	59313645	2685	2685	2685	2685	250
345	20240724	143600	58642395	2685	2685	2685	2685	0
346	20240724	143500	58642395	2685	2685	2685	2685	400
347	20240724	143400	57568395	2680	2690	2690	2680	319
348	20240724	143300	56713285	2680	2680	2680	2680	0
349	20240724	143200	56713285	2680	2680	2680	2680	0
350	20240724	143100	56713285	2680	2680	2680	2680	0
351	20240724	143000	56713285	2680	2680	2680	2680	0
352	20240724	142900	56713285	2680	2680	2680	2680	1633
353	20240724	142800	52336845	2690	2690	2690	2690	124
354	20240724	142700	52003285	2685	2685	2685	2685	0
355	20240724	142600	52003285	2685	2685	2685	2685	0
356	20240724	142500	52003285	2685	2685	2685	2685	156
357	20240724	142400	51584425	2680	2680	2680	2680	0
358	20240724	142300	51584425	2680	2680	2680	2680	0
359	20240724	142200	51584425	2680	2680	2680	2680	0
360	20240724	142100	51584425	2680	2680	2680	2680	0
361	20240724	142000	51584425	2680	2680	2680	2680	0
362	20240724	141900	51584425	2680	2680	2680	2680	0
363	20240724	141800	51584425	2680	2680	2680	2680	0
364	20240724	141700	51584425	2680	2680	2680	2680	0
365	20240724	141600	51584425	2680	2680	2680	2680	0
366	20240724	141500	51584425	2680	2680	2680	2680	0
367	20240724	141400	51584425	2680	2680	2680	2680	0
368	20240724	141300	51584425	2680	2680	2680	2680	0
369	20240724	141200	51584425	2680	2680	2680	2680	0
370	20240724	141100	51584425	2680	2680	2680	2680	0
371	20240724	141000	51584425	2680	2680	2680	2680	0
372	20240724	140900	51584425	2680	2680	2680	2680	100
373	20240724	140800	51316425	2685	2685	2685	2685	0
374	20240724	140700	51316425	2685	2685	2685	2685	9
375	20240724	140600	51292260	2680	2680	2680	2680	50
376	20240724	140500	51158260	2680	2680	2680	2680	0
377	20240724	140400	51158260	2680	2680	2680	2680	1193
378	20240724	140300	47961020	2680	2680	2680	2680	0
379	20240724	140200	47961020	2680	2680	2680	2680	0
380	20240724	140100	47961020	2680	2680	2680	2680	0
381	20240724	140000	47961020	2680	2680	2680	2680	0
382	20240724	135900	47961020	2680	2680	2680	2680	0
383	20240724	135800	47961020	2680	2680	2680	2680	0
384	20240724	135700	47961020	2680	2680	2680	2680	0
385	20240724	135600	47961020	2680	2680	2680	2680	0
386	20240724	135500	47961020	2680	2680	2680	2680	0
387	20240724	135400	47961020	2680	2680	2680	2680	0
388	20240724	135300	47961020	2680	2680	2680	2680	0
389	20240724	135200	47961020	2680	2680	2680	2680	0
390	20240724	135100	47961020	2680	2680	2680	2680	200
391	20240724	135000	47425020	2680	2680	2680	2680	209
392	20240724	134900	46864900	2680	2680	2680	2680	0
393	20240724	134800	46864900	2680	2680	2680	2680	0
394	20240724	134700	46864900	2680	2680	2680	2680	390
395	20240724	134600	45819700	2680	2680	2680	2680	0
396	20240724	134500	45819700	2680	2680	2680	2680	0
397	20240724	134400	45819700	2680	2680	2680	2680	0
398	20240724	134300	45819700	2680	2680	2680	2680	0
399	20240724	134200	45819700	2680	2680	2680	2680	0
400	20240724	134100	45819700	2680	2680	2680	2680	1
401	20240724	134000	45817020	2685	2685	2685	2685	0
402	20240724	133900	45817020	2685	2685	2685	2685	0
403	20240724	133800	45817020	2685	2685	2685	2685	0
404	20240724	133700	45817020	2685	2685	2685	2685	0
405	20240724	133600	45817020	2685	2685	2685	2685	0
406	20240724	133500	45817020	2685	2685	2685	2685	0
407	20240724	133400	45817020	2685	2685	2685	2685	0
408	20240724	133300	45817020	2685	2685	2685	2685	0
409	20240724	133200	45817020	2685	2685	2685	2685	0
410	20240724	133100	45817020	2685	2685	2685	2685	0
411	20240724	133000	45817020	2685	2685	2685	2685	0
412	20240724	132900	45817020	2685	2685	2685	2685	3
413	20240724	132800	45808965	2685	2685	2685	2685	0
414	20240724	132700	45808965	2685	2685	2685	2685	0
415	20240724	132600	45808965	2685	2685	2685	2685	0
416	20240724	132500	45808965	2685	2685	2685	2685	0
417	20240724	132400	45808965	2685	2685	2685	2685	1
418	20240724	132300	45806280	2685	2685	2685	2685	0
419	20240724	132200	45806280	2685	2685	2685	2685	0
420	20240724	132100	45806280	2685	2680	2685	2680	8
421	20240724	132000	45784805	2675	2675	2675	2675	0
422	20240724	131900	45784805	2675	2675	2675	2675	0
423	20240724	131800	45784805	2675	2675	2675	2675	0
424	20240724	131700	45784805	2675	2675	2675	2675	0
425	20240724	131600	45784805	2675	2675	2675	2675	10
426	20240724	131500	45758055	2680	2680	2680	2680	0
427	20240724	131400	45758055	2680	2680	2680	2680	0
428	20240724	131300	45758055	2680	2680	2680	2680	0
429	20240724	131200	45758055	2680	2680	2680	2680	0
430	20240724	131100	45758055	2680	2680	2680	2680	0
431	20240724	131000	45758055	2680	2680	2680	2680	0
432	20240724	130900	45758055	2680	2680	2680	2680	249
433	20240724	130800	45090735	2680	2680	2680	2680	20
434	20240724	130700	45037135	2680	2680	2680	2680	4
435	20240724	130600	45026415	2680	2680	2680	2680	0
436	20240724	130500	45026415	2680	2680	2680	2680	0
437	20240724	130400	45026415	2680	2680	2680	2680	0
438	20240724	130300	45026415	2680	2680	2680	2680	302
439	20240724	130200	44217055	2680	2680	2680	2680	0
440	20240724	130100	44217055	2680	2680	2680	2680	0
441	20240724	130000	44217055	2680	2680	2680	2680	0
442	20240724	125900	44217055	2680	2685	2685	2680	120
443	20240724	125800	43894955	2685	2685	2685	2685	0
444	20240724	125700	43894955	2685	2685	2685	2685	0
445	20240724	125600	43894955	2685	2685	2685	2685	0
446	20240724	125500	43894955	2685	2685	2685	2685	0
447	20240724	125400	43894955	2685	2685	2685	2685	0
448	20240724	125300	43894955	2685	2685	2685	2685	0
449	20240724	125200	43894955	2685	2685	2685	2685	0
450	20240724	125100	43894955	2685	2685	2685	2685	0
451	20240724	125000	43894955	2685	2685	2685	2685	0
452	20240724	124900	43894955	2685	2685	2685	2685	0
453	20240724	124800	43894955	2685	2685	2685	2685	0
454	20240724	124700	43894955	2685	2685	2685	2685	0
455	20240724	124600	43894955	2685	2685	2685	2685	0
456	20240724	124500	43894955	2685	2685	2685	2685	0
457	20240724	124400	43894955	2685	2685	2685	2685	0
458	20240724	124300	43894955	2685	2685	2685	2685	0
459	20240724	124200	43894955	2685	2685	2685	2685	0
460	20240724	124100	43894955	2685	2685	2685	2685	0
461	20240724	124000	43894955	2685	2685	2685	2685	0
462	20240724	123900	43894955	2685	2685	2685	2685	0
463	20240724	123800	43894955	2685	2685	2685	2685	0
464	20240724	123700	43894955	2685	2685	2685	2685	3
465	20240724	123600	43886900	2680	2680	2680	2680	4
466	20240724	123500	43876180	2680	2680	2680	2680	0
467	20240724	123400	43876180	2680	2680	2680	2680	1
468	20240724	123300	43873500	2680	2680	2680	2680	0
469	20240724	123200	43873500	2680	2680	2680	2680	0
470	20240724	123100	43873500	2680	2680	2680	2680	0
471	20240724	123000	43873500	2680	2680	2680	2680	0
472	20240724	122900	43873500	2680	2680	2680	2680	1
473	20240724	122800	43870820	2680	2680	2680	2680	0
474	20240724	122700	43870820	2680	2680	2680	2680	0
475	20240724	122600	43870820	2680	2680	2680	2680	0
476	20240724	122500	43870820	2680	2680	2680	2680	0
477	20240724	122400	43870820	2680	2680	2680	2680	0
478	20240724	122300	43870820	2680	2680	2680	2680	0
479	20240724	122200	43870820	2680	2680	2680	2680	0
480	20240724	122100	43870820	2680	2680	2680	2680	0
481	20240724	122000	43870820	2680	2680	2680	2680	0
482	20240724	121900	43870820	2680	2680	2680	2680	0
483	20240724	121800	43870820	2680	2680	2680	2680	0
484	20240724	121700	43870820	2680	2680	2680	2680	0
485	20240724	121600	43870820	2680	2680	2680	2680	0
486	20240724	121500	43870820	2680	2680	2680	2680	0
487	20240724	121400	43870820	2680	2680	2680	2680	0
488	20240724	121300	43870820	2680	2680	2680	2680	0
489	20240724	121200	43870820	2680	2685	2685	2680	1228
490	20240724	121100	40579750	2700	2700	2700	2700	0
491	20240724	121000	40579750	2700	2700	2700	2700	0
492	20240724	120900	40579750	2700	2700	2700	2700	0
493	20240724	120800	40579750	2700	2700	2700	2700	0
494	20240724	120700	40579750	2700	2700	2700	2700	0
495	20240724	120600	40579750	2700	2700	2700	2700	0
496	20240724	120500	40579750	2700	2700	2700	2700	0
497	20240724	120400	40579750	2700	2700	2700	2700	0
498	20240724	120300	40579750	2700	2700	2700	2700	0
499	20240724	120200	40579750	2700	2700	2700	2700	0
500	20240724	120100	40579750	2700	2700	2700	2700	0
501	20240724	120000	40579750	2700	2700	2700	2700	0
502	20240724	115900	40579750	2700	2700	2700	2700	0
503	20240724	115800	40579750	2700	2700	2700	2700	0
504	20240724	115700	40579750	2700	2700	2700	2700	0
505	20240724	115600	40579750	2700	2700	2700	2700	0
506	20240724	115500	40579750	2700	2700	2700	2700	0
507	20240724	115400	40579750	2700	2700	2700	2700	0
508	20240724	115300	40579750	2700	2700	2700	2700	0
509	20240724	115200	40579750	2700	2700	2700	2700	0
510	20240724	115100	40579750	2700	2700	2700	2700	0
511	20240724	115000	40579750	2700	2700	2700	2700	25
512	20240724	114900	40512250	2700	2700	2700	2700	0
513	20240724	114800	40512250	2700	2700	2700	2700	0
514	20240724	114700	40512250	2700	2700	2700	2700	0
515	20240724	114600	40512250	2700	2700	2700	2700	0
516	20240724	114500	40512250	2700	2700	2700	2700	0
517	20240724	114400	40512250	2700	2700	2700	2700	0
518	20240724	114300	40512250	2700	2700	2700	2700	0
519	20240724	114200	40512250	2700	2700	2700	2700	0
520	20240724	114100	40512250	2700	2700	2700	2700	0
521	20240724	114000	40512250	2700	2700	2700	2700	0
522	20240724	113900	40512250	2700	2700	2700	2700	0
523	20240724	113800	40512250	2700	2700	2700	2700	0
524	20240724	113700	40512250	2700	2700	2700	2700	0
525	20240724	113600	40512250	2700	2700	2700	2700	0
526	20240724	113500	40512250	2700	2700	2700	2700	0
527	20240724	113400	40512250	2700	2700	2700	2700	0
528	20240724	113300	40512250	2700	2700	2700	2700	0
529	20240724	113200	40512250	2700	2695	2700	2695	3
530	20240724	113100	40504160	2695	2695	2695	2695	0
531	20240724	113000	40504160	2695	2695	2695	2695	100
532	20240724	112900	40234660	2695	2695	2695	2695	0
533	20240724	112800	40234660	2695	2695	2695	2695	0
534	20240724	112700	40234660	2695	2695	2695	2695	0
535	20240724	112600	40234660	2695	2695	2695	2695	0
536	20240724	112500	40234660	2695	2695	2695	2695	0
537	20240724	112400	40234660	2695	2695	2695	2695	0
538	20240724	112300	40234660	2695	2695	2695	2695	0
539	20240724	112200	40234660	2695	2695	2695	2695	100
540	20240724	112100	39965160	2695	2695	2695	2695	0
541	20240724	112000	39965160	2695	2695	2695	2695	0
542	20240724	111900	39965160	2695	2695	2695	2695	0
543	20240724	111800	39965160	2695	2695	2695	2695	0
544	20240724	111700	39965160	2695	2695	2695	2695	0
545	20240724	111600	39965160	2695	2695	2695	2695	0
546	20240724	111500	39965160	2695	2695	2695	2695	0
547	20240724	111400	39965160	2695	2695	2695	2695	0
548	20240724	111300	39965160	2695	2695	2695	2695	0
549	20240724	111200	39965160	2695	2695	2695	2695	70
550	20240724	111100	39776510	2700	2700	2700	2700	0
551	20240724	111000	39776510	2700	2700	2700	2700	0
552	20240724	110900	39776510	2700	2700	2700	2700	0
553	20240724	110800	39776510	2700	2700	2700	2700	0
554	20240724	110700	39776510	2700	2700	2700	2700	0
555	20240724	110600	39776510	2700	2700	2700	2700	0
556	20240724	110500	39776510	2700	2700	2700	2700	0
557	20240724	110400	39776510	2700	2700	2700	2700	0
558	20240724	110300	39776510	2700	2700	2700	2700	0
559	20240724	110200	39776510	2700	2700	2700	2700	0
560	20240724	110100	39776510	2700	2700	2700	2700	0
561	20240724	110000	39776510	2700	2700	2700	2700	1
562	20240724	105900	39773810	2680	2680	2680	2680	0
563	20240724	105800	39773810	2680	2680	2680	2680	0
564	20240724	105700	39773810	2680	2680	2680	2680	0
565	20240724	105600	39773810	2680	2680	2680	2680	0
566	20240724	105500	39773810	2680	2680	2680	2680	1
567	20240724	105400	39771130	2700	2700	2700	2700	0
568	20240724	105300	39771130	2700	2700	2700	2700	0
569	20240724	105200	39771130	2700	2700	2700	2700	0
570	20240724	105100	39771130	2700	2700	2700	2700	0
571	20240724	105000	39771130	2700	2700	2700	2700	0
572	20240724	104900	39771130	2700	2700	2700	2700	0
573	20240724	104800	39771130	2700	2700	2700	2700	0
574	20240724	104700	39771130	2700	2700	2700	2700	0
575	20240724	104600	39771130	2700	2700	2700	2700	0
576	20240724	104500	39771130	2700	2695	2700	2695	1504
577	20240724	104400	35711005	2695	2695	2695	2695	1
578	20240724	104300	35708310	2675	2675	2675	2675	0
579	20240724	104200	35708310	2675	2675	2675	2675	0
580	20240724	104100	35708310	2675	2675	2675	2675	0
581	20240724	104000	35708310	2675	2680	2680	2675	83
582	20240724	103900	35486185	2685	2685	2685	2685	0
583	20240724	103800	35486185	2685	2685	2685	2685	0
584	20240724	103700	35486185	2685	2685	2685	2685	0
585	20240724	103600	35486185	2685	2685	2685	2685	0
586	20240724	103500	35486185	2685	2685	2685	2685	3603
587	20240724	103400	25812130	2680	2680	2680	2675	2360
588	20240724	103300	19489130	2680	2680	2680	2680	0
589	20240724	103200	19489130	2680	2680	2680	2680	0
590	20240724	103100	19489130	2680	2680	2680	2680	0
591	20240724	103000	19489130	2680	2685	2685	2680	1002
592	20240724	102900	16803760	2680	2685	2685	2680	201
593	20240724	102800	16265075	2685	2685	2685	2685	0
594	20240724	102700	16265075	2685	2685	2685	2685	0
595	20240724	102600	16265075	2685	2685	2685	2685	1
596	20240724	102500	16262390	2685	2685	2685	2685	0
597	20240724	102400	16262390	2685	2685	2685	2685	0
598	20240724	102300	16262390	2685	2685	2685	2685	0
599	20240724	102200	16262390	2685	2685	2685	2685	0
600	20240724	102100	16262390	2685	2685	2685	2685	0
601	20240724	102000	16262390	2685	2685	2685	2685	0
602	20240724	101900	16262390	2685	2685	2685	2685	0
603	20240724	101800	16262390	2685	2685	2685	2685	0
604	20240724	101700	16262390	2685	2685	2685	2685	0
605	20240724	101600	16262390	2685	2685	2685	2685	0
606	20240724	101500	16262390	2685	2685	2685	2685	0
607	20240724	101400	16262390	2685	2685	2685	2685	90
608	20240724	101300	16020740	2685	2685	2685	2685	332
609	20240724	101200	15129320	2685	2685	2685	2685	150
610	20240724	101100	14726570	2685	2685	2685	2685	0
611	20240724	101000	14726570	2685	2690	2690	2685	150
612	20240724	100900	14323805	2690	2690	2690	2690	898
613	20240724	100800	11908185	2690	2690	2690	2690	0
614	20240724	100700	11908185	2690	2690	2690	2690	0
615	20240724	100600	11908185	2690	2690	2690	2690	0
616	20240724	100500	11908185	2690	2690	2690	2690	165
617	20240724	100400	11464335	2690	2690	2690	2690	0
618	20240724	100300	11464335	2690	2690	2690	2690	2
619	20240724	100200	11458955	2690	2690	2690	2690	10
620	20240724	100100	11432055	2690	2690	2690	2690	20
621	20240724	100000	11378255	2690	2690	2690	2690	0
622	20240724	095900	11378255	2690	2685	2690	2685	20
623	20240724	095800	11324550	2685	2685	2685	2685	1
624	20240724	095700	11321865	2685	2685	2685	2685	0
625	20240724	095600	11321865	2685	2685	2685	2685	0
626	20240724	095500	11321865	2685	2685	2685	2685	0
627	20240724	095400	11321865	2685	2685	2685	2685	0
628	20240724	095300	11321865	2685	2685	2685	2685	0
629	20240724	095200	11321865	2685	2685	2685	2685	0
630	20240724	095100	11321865	2685	2685	2685	2685	0
631	20240724	095000	11321865	2685	2685	2685	2685	0
632	20240724	094900	11321865	2685	2680	2685	2680	846
633	20240724	094800	9054155	2675	2675	2675	2675	0
634	20240724	094700	9054155	2675	2675	2675	2675	143
635	20240724	094600	8671630	2675	2675	2675	2675	0
636	20240724	094500	8671630	2675	2675	2675	2675	0
637	20240724	094400	8671630	2675	2675	2675	2675	507
638	20240724	094300	7315405	2675	2675	2675	2675	0
639	20240724	094200	7315405	2675	2675	2675	2675	0
640	20240724	094100	7315405	2675	2675	2675	2675	0
641	20240724	094000	7315405	2675	2675	2675	2675	0
642	20240724	093900	7315405	2675	2680	2680	2675	577
643	20240724	093800	5769065	2680	2680	2680	2680	0
644	20240724	093700	5769065	2680	2680	2680	2680	0
645	20240724	093600	5769065	2680	2680	2680	2680	0
646	20240724	093500	5769065	2680	2680	2680	2680	0
647	20240724	093400	5769065	2680	2680	2680	2680	0
648	20240724	093300	5769065	2680	2680	2680	2680	0
649	20240724	093200	5769065	2680	2680	2680	2680	0
650	20240724	093100	5769065	2680	2680	2680	2680	0
651	20240724	093000	5769065	2680	2680	2680	2680	0
652	20240724	092900	5769065	2680	2680	2680	2680	200
653	20240724	092800	5233065	2680	2680	2680	2680	0
654	20240724	092700	5233065	2680	2680	2680	2680	38
655	20240724	092600	5131225	2675	2675	2675	2675	0
656	20240724	092500	5131225	2675	2675	2675	2675	249
657	20240724	092400	4465150	2675	2675	2675	2675	0
658	20240724	092300	4465150	2675	2675	2675	2675	0
659	20240724	092200	4465150	2675	2660	2675	2660	5
660	20240724	092100	4451820	2650	2650	2650	2650	0
661	20240724	092000	4451820	2650	2650	2650	2650	0
662	20240724	091900	4451820	2650	2670	2670	2650	523
663	20240724	091800	3060610	2680	2680	2680	2680	100
664	20240724	091700	2792610	2675	2675	2675	2675	80
665	20240724	091600	2578610	2670	2670	2670	2670	0
666	20240724	091500	2578610	2670	2670	2670	2670	0
667	20240724	091400	2578610	2670	2670	2670	2670	0
668	20240724	091300	2578610	2670	2670	2670	2670	0
669	20240724	091200	2578610	2670	2670	2670	2670	0
670	20240724	091100	2578610	2670	2670	2670	2670	0
671	20240724	091000	2578610	2670	2670	2670	2670	0
672	20240724	090900	2578610	2670	2670	2670	2670	0
673	20240724	090800	2578610	2670	2670	2670	2670	0
674	20240724	090700	2578610	2670	2670	2670	2670	781
675	20240724	090600	493340	2665	2665	2665	2665	0
676	20240724	090500	493340	2665	2665	2665	2665	0
677	20240724	090400	493340	2665	2665	2665	2665	29
678	20240724	090300	416055	2665	2665	2665	2665	93
679	20240724	090200	168210	2670	2670	2670	2670	0
680	20240724	090100	168210	2670	2670	2670	2670	0
681	20240724	090000	168210	2670	2670	2670	2670	63