KissMeData/331520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210900	61638223	753	753	753	753	2031
3	20240724	210800	61638223	753	753	753	753	0
4	20240724	210700	61638223	753	753	753	753	0
5	20240724	210600	61638223	753	753	753	753	0
6	20240724	210500	61638223	753	753	753	753	0
7	20240724	210400	61638223	753	753	753	753	0
8	20240724	210300	61638223	753	753	753	753	0
9	20240724	210200	61638223	753	753	753	753	0
10	20240724	210100	61638223	753	753	753	753	0
11	20240724	210000	61638223	753	753	753	753	0
12	20240724	205900	61638223	753	753	753	753	0
13	20240724	205800	61638223	753	753	753	753	0
14	20240724	205700	61638223	753	753	753	753	0
15	20240724	205600	61638223	753	753	753	753	0
16	20240724	205500	61638223	753	753	753	753	0
17	20240724	205400	61638223	753	753	753	753	0
18	20240724	205300	61638223	753	753	753	753	0
19	20240724	205200	61638223	753	753	753	753	0
20	20240724	205100	61638223	753	753	753	753	0
21	20240724	205000	61638223	753	753	753	753	0
22	20240724	204900	61638223	753	753	753	753	0
23	20240724	204800	61638223	753	753	753	753	0
24	20240724	204700	61638223	753	753	753	753	0
25	20240724	204600	61638223	753	753	753	753	0
26	20240724	204500	61638223	753	753	753	753	0
27	20240724	204400	61638223	753	753	753	753	0
28	20240724	204300	61638223	753	753	753	753	0
29	20240724	204200	61638223	753	753	753	753	0
30	20240724	204100	61638223	753	753	753	753	0
31	20240724	204000	61638223	753	753	753	753	0
32	20240724	203900	61638223	753	753	753	753	2031
33	20240724	203800	61638223	753	753	753	753	0
34	20240724	203700	61638223	753	753	753	753	0
35	20240724	203600	61638223	753	753	753	753	0
36	20240724	203500	61638223	753	753	753	753	0
37	20240724	203400	61638223	753	753	753	753	0
38	20240724	203300	61638223	753	753	753	753	0
39	20240724	203200	61638223	753	753	753	753	0
40	20240724	203100	61638223	753	753	753	753	0
41	20240724	203000	61638223	753	753	753	753	0
42	20240724	202900	61638223	753	753	753	753	0
43	20240724	202800	61638223	753	753	753	753	0
44	20240724	202700	61638223	753	753	753	753	0
45	20240724	202600	61638223	753	753	753	753	0
46	20240724	202500	61638223	753	753	753	753	0
47	20240724	202400	61638223	753	753	753	753	0
48	20240724	202300	61638223	753	753	753	753	0
49	20240724	202200	61638223	753	753	753	753	0
50	20240724	202100	61638223	753	753	753	753	0
51	20240724	202000	61638223	753	753	753	753	0
52	20240724	201900	61638223	753	753	753	753	0
53	20240724	201800	61638223	753	753	753	753	0
54	20240724	201700	61638223	753	753	753	753	0
55	20240724	201600	61638223	753	753	753	753	0
56	20240724	201500	61638223	753	753	753	753	0
57	20240724	201400	61638223	753	753	753	753	0
58	20240724	201300	61638223	753	753	753	753	0
59	20240724	201200	61638223	753	753	753	753	0
60	20240724	201100	61638223	753	753	753	753	0
61	20240724	201000	61638223	753	753	753	753	0
62	20240724	200900	61638223	753	753	753	753	2031
63	20240724	200800	61638223	753	753	753	753	0
64	20240724	200700	61638223	753	753	753	753	0
65	20240724	200600	61638223	753	753	753	753	0
66	20240724	200500	61638223	753	753	753	753	0
67	20240724	200400	61638223	753	753	753	753	0
68	20240724	200300	61638223	753	753	753	753	0
69	20240724	200200	61638223	753	753	753	753	0
70	20240724	200100	61638223	753	753	753	753	0
71	20240724	200000	61638223	753	753	753	753	0
72	20240724	195900	61638223	753	753	753	753	0
73	20240724	195800	61638223	753	753	753	753	0
74	20240724	195700	61638223	753	753	753	753	0
75	20240724	195600	61638223	753	753	753	753	0
76	20240724	195500	61638223	753	753	753	753	0
77	20240724	195400	61638223	753	753	753	753	0
78	20240724	195300	61638223	753	753	753	753	0
79	20240724	195200	61638223	753	753	753	753	0
80	20240724	195100	61638223	753	753	753	753	0
81	20240724	195000	61638223	753	753	753	753	0
82	20240724	194900	61638223	753	753	753	753	0
83	20240724	194800	61638223	753	753	753	753	0
84	20240724	194700	61638223	753	753	753	753	0
85	20240724	194600	61638223	753	753	753	753	0
86	20240724	194500	61638223	753	753	753	753	0
87	20240724	194400	61638223	753	753	753	753	0
88	20240724	194300	61638223	753	753	753	753	0
89	20240724	194200	61638223	753	753	753	753	0
90	20240724	194100	61638223	753	753	753	753	0
91	20240724	194000	61638223	753	753	753	753	0
92	20240724	193900	61638223	753	753	753	753	2031
93	20240724	193800	61638223	753	753	753	753	0
94	20240724	193700	61638223	753	753	753	753	0
95	20240724	193600	61638223	753	753	753	753	0
96	20240724	193500	61638223	753	753	753	753	0
97	20240724	193400	61638223	753	753	753	753	0
98	20240724	193300	61638223	753	753	753	753	0
99	20240724	193200	61638223	753	753	753	753	0
100	20240724	193100	61638223	753	753	753	753	0
101	20240724	193000	61638223	753	753	753	753	0
102	20240724	192900	61638223	753	753	753	753	0
103	20240724	192800	61638223	753	753	753	753	0
104	20240724	192700	61638223	753	753	753	753	0
105	20240724	192600	61638223	753	753	753	753	0
106	20240724	192500	61638223	753	753	753	753	0
107	20240724	192400	61638223	753	753	753	753	0
108	20240724	192300	61638223	753	753	753	753	0
109	20240724	192200	61638223	753	753	753	753	0
110	20240724	192100	61638223	753	753	753	753	0
111	20240724	192000	61638223	753	753	753	753	0
112	20240724	191900	61638223	753	753	753	753	0
113	20240724	191800	61638223	753	753	753	753	0
114	20240724	191700	61638223	753	753	753	753	0
115	20240724	191600	61638223	753	753	753	753	0
116	20240724	191500	61638223	753	753	753	753	0
117	20240724	191400	61638223	753	753	753	753	0
118	20240724	191300	61638223	753	753	753	753	0
119	20240724	191200	61638223	753	753	753	753	0
120	20240724	191100	61638223	753	753	753	753	0
121	20240724	191000	61638223	753	753	753	753	0
122	20240724	190900	61638223	753	753	753	753	2031
123	20240724	190800	61638223	753	753	753	753	0
124	20240724	190700	61638223	753	753	753	753	0
125	20240724	190600	61638223	753	753	753	753	0
126	20240724	190500	61638223	753	753	753	753	0
127	20240724	190400	61638223	753	753	753	753	0
128	20240724	190300	61638223	753	753	753	753	0
129	20240724	190200	61638223	753	753	753	753	0
130	20240724	190100	61638223	753	753	753	753	0
131	20240724	190000	61638223	753	753	753	753	0
132	20240724	185900	61638223	753	753	753	753	0
133	20240724	185800	61638223	753	753	753	753	0
134	20240724	185700	61638223	753	753	753	753	0
135	20240724	185600	61638223	753	753	753	753	0
136	20240724	185500	61638223	753	753	753	753	0
137	20240724	185400	61638223	753	753	753	753	0
138	20240724	185300	61638223	753	753	753	753	0
139	20240724	185200	61638223	753	753	753	753	0
140	20240724	185100	61638223	753	753	753	753	0
141	20240724	185000	61638223	753	753	753	753	0
142	20240724	184900	61638223	753	753	753	753	0
143	20240724	184800	61638223	753	753	753	753	0
144	20240724	184700	61638223	753	753	753	753	0
145	20240724	184600	61638223	753	753	753	753	0
146	20240724	184500	61638223	753	753	753	753	0
147	20240724	184400	61638223	753	753	753	753	0
148	20240724	184300	61638223	753	753	753	753	0
149	20240724	184200	61638223	753	753	753	753	0
150	20240724	184100	61638223	753	753	753	753	0
151	20240724	184000	61638223	753	753	753	753	0
152	20240724	183900	61638223	753	753	753	753	2031
153	20240724	183800	61638223	753	753	753	753	0
154	20240724	183700	61638223	753	753	753	753	0
155	20240724	183600	61638223	753	753	753	753	0
156	20240724	183500	61638223	753	753	753	753	0
157	20240724	183400	61638223	753	753	753	753	0
158	20240724	183300	61638223	753	753	753	753	0
159	20240724	183200	61638223	753	753	753	753	0
160	20240724	183100	61638223	753	753	753	753	0
161	20240724	183000	61638223	753	753	753	753	0
162	20240724	182900	61638223	753	753	753	753	0
163	20240724	182800	61638223	753	753	753	753	0
164	20240724	182700	61638223	753	753	753	753	0
165	20240724	182600	61638223	753	753	753	753	0
166	20240724	182500	61638223	753	753	753	753	0
167	20240724	182400	61638223	753	753	753	753	0
168	20240724	182300	61638223	753	753	753	753	0
169	20240724	182200	61638223	753	753	753	753	0
170	20240724	182100	61638223	753	753	753	753	0
171	20240724	182000	61638223	753	753	753	753	0
172	20240724	181900	61638223	753	753	753	753	0
173	20240724	181800	61638223	753	753	753	753	0
174	20240724	181700	61638223	753	753	753	753	0
175	20240724	181600	61638223	753	753	753	753	0
176	20240724	181500	61638223	753	753	753	753	0
177	20240724	181400	61638223	753	753	753	753	0
178	20240724	181300	61638223	753	753	753	753	0
179	20240724	181200	61638223	753	753	753	753	0
180	20240724	181100	61638223	753	753	753	753	0
181	20240724	181000	61638223	753	753	753	753	0
182	20240724	180900	61638223	753	753	753	753	2031
183	20240724	180800	61638223	753	753	753	753	0
184	20240724	180700	61638223	753	753	753	753	0
185	20240724	180600	61638223	753	753	753	753	0
186	20240724	180500	61638223	753	753	753	753	0
187	20240724	180400	61638223	753	753	753	753	0
188	20240724	180300	61638223	753	753	753	753	0
189	20240724	180200	61638223	753	753	753	753	0
190	20240724	180100	61638223	753	753	753	753	0
191	20240724	180000	61638223	753	753	753	753	0
192	20240724	175900	61638223	753	753	753	753	0
193	20240724	175800	61638223	753	753	753	753	0
194	20240724	175700	61638223	753	753	753	753	0
195	20240724	175600	61638223	753	753	753	753	0
196	20240724	175500	61638223	753	753	753	753	0
197	20240724	175400	61638223	753	753	753	753	0
198	20240724	175300	61638223	753	753	753	753	0
199	20240724	175200	61638223	753	753	753	753	0
200	20240724	175100	61638223	753	753	753	753	0
201	20240724	175000	61638223	753	753	753	753	0
202	20240724	174900	61638223	753	753	753	753	0
203	20240724	174800	61638223	753	753	753	753	0
204	20240724	174700	61638223	753	753	753	753	0
205	20240724	174600	61638223	753	753	753	753	0
206	20240724	174500	61638223	753	753	753	753	0
207	20240724	174400	61638223	753	753	753	753	0
208	20240724	174300	61638223	753	753	753	753	0
209	20240724	174200	61638223	753	753	753	753	0
210	20240724	174100	61638223	753	753	753	753	0
211	20240724	174000	61638223	753	753	753	753	0
212	20240724	173900	61638223	753	753	753	753	2031
213	20240724	173800	61638223	753	753	753	753	0
214	20240724	173700	61638223	753	753	753	753	0
215	20240724	173600	61638223	753	753	753	753	0
216	20240724	173500	61638223	753	753	753	753	0
217	20240724	173400	61638223	753	753	753	753	0
218	20240724	173300	61638223	753	753	753	753	0
219	20240724	173200	61638223	753	753	753	753	0
220	20240724	173100	61638223	753	753	753	753	0
221	20240724	173000	61638223	753	753	753	753	0
222	20240724	172900	61638223	753	753	753	753	0
223	20240724	172800	61638223	753	753	753	753	0
224	20240724	172700	61638223	753	753	753	753	0
225	20240724	172600	61638223	753	753	753	753	0
226	20240724	172500	61638223	753	753	753	753	0
227	20240724	172400	61638223	753	753	753	753	0
228	20240724	172300	61638223	753	753	753	753	0
229	20240724	172200	61638223	753	753	753	753	0
230	20240724	172100	61638223	753	753	753	753	0
231	20240724	172000	61638223	753	753	753	753	0
232	20240724	171900	61638223	753	753	753	753	0
233	20240724	171800	61638223	753	753	753	753	0
234	20240724	171700	61638223	753	753	753	753	0
235	20240724	171600	61638223	753	753	753	753	0
236	20240724	171500	61638223	753	753	753	753	0
237	20240724	171400	61638223	753	753	753	753	0
238	20240724	171300	61638223	753	753	753	753	0
239	20240724	171200	61638223	753	753	753	753	0
240	20240724	171100	61638223	753	753	753	753	0
241	20240724	171000	61638223	753	753	753	753	0
242	20240724	170900	61638223	753	753	753	753	2031
243	20240724	170800	61638223	753	753	753	753	0
244	20240724	170700	61638223	753	753	753	753	0
245	20240724	170600	61638223	753	753	753	753	0
246	20240724	170500	61638223	753	753	753	753	0
247	20240724	170400	61638223	753	753	753	753	0
248	20240724	170300	61638223	753	753	753	753	0
249	20240724	170200	61638223	753	753	753	753	0
250	20240724	170100	61638223	753	753	753	753	0
251	20240724	170000	61638223	753	753	753	753	0
252	20240724	165900	61638223	753	753	753	753	0
253	20240724	165800	61638223	753	753	753	753	0
254	20240724	165700	61638223	753	753	753	753	0
255	20240724	165600	61638223	753	753	753	753	0
256	20240724	165500	61638223	753	753	753	753	0
257	20240724	165400	61638223	753	753	753	753	0
258	20240724	165300	61638223	753	753	753	753	0
259	20240724	165200	61638223	753	753	753	753	0
260	20240724	165100	61638223	753	753	753	753	0
261	20240724	165000	61638223	753	753	753	753	0
262	20240724	164900	61638223	753	753	753	753	0
263	20240724	164800	61638223	753	753	753	753	0
264	20240724	164700	61638223	753	753	753	753	0
265	20240724	164600	61638223	753	753	753	753	0
266	20240724	164500	61638223	753	753	753	753	0
267	20240724	164400	61638223	753	753	753	753	0
268	20240724	164300	61638223	753	753	753	753	0
269	20240724	164200	61638223	753	753	753	753	0
270	20240724	164100	61638223	753	753	753	753	0
271	20240724	164000	61638223	753	753	753	753	0
272	20240724	163900	61638223	753	753	753	753	2031
273	20240724	163800	61638223	753	753	753	753	0
274	20240724	163700	61638223	753	753	753	753	0
275	20240724	163600	61638223	753	753	753	753	0
276	20240724	163500	61638223	753	753	753	753	0
277	20240724	163400	61638223	753	753	753	753	0
278	20240724	163300	61638223	753	753	753	753	0
279	20240724	163200	61638223	753	753	753	753	0
280	20240724	163100	61638223	753	753	753	753	0
281	20240724	163000	61638223	753	753	753	753	0
282	20240724	162900	61638223	753	753	753	753	0
283	20240724	162800	61638223	753	753	753	753	0
284	20240724	162700	61638223	753	753	753	753	0
285	20240724	162600	61638223	753	753	753	753	0
286	20240724	162500	61638223	753	753	753	753	0
287	20240724	162400	61638223	753	753	753	753	0
288	20240724	162300	61638223	753	753	753	753	0
289	20240724	162200	61638223	753	753	753	753	0
290	20240724	162100	61638223	753	753	753	753	0
291	20240724	162000	61638223	753	753	753	753	0
292	20240724	161900	61638223	753	753	753	753	0
293	20240724	161800	61638223	753	753	753	753	0
294	20240724	161700	61638223	753	753	753	753	0
295	20240724	161600	61638223	753	753	753	753	0
296	20240724	161500	61638223	753	753	753	753	0
297	20240724	161400	61638223	753	753	753	753	0
298	20240724	161300	61638223	753	753	753	753	0
299	20240724	161200	61638223	753	753	753	753	0
300	20240724	161100	61638223	753	753	753	753	0
301	20240724	161000	61638223	753	753	753	753	0
302	20240724	160900	61638223	753	753	753	753	2031
303	20240724	160800	61638223	753	753	753	753	0
304	20240724	160700	61638223	753	753	753	753	0
305	20240724	160600	61638223	753	753	753	753	0
306	20240724	160500	61638223	753	753	753	753	0
307	20240724	160400	61638223	753	753	753	753	0
308	20240724	160300	61638223	753	753	753	753	0
309	20240724	160200	61638223	753	753	753	753	0
310	20240724	160100	61638223	753	753	753	753	0
311	20240724	160000	61638223	753	753	753	753	0
312	20240724	155900	61638223	753	753	753	753	0
313	20240724	155800	61638223	753	753	753	753	0
314	20240724	155700	61638223	753	753	753	753	0
315	20240724	155600	61638223	753	753	753	753	0
316	20240724	155500	61638223	753	753	753	753	0
317	20240724	155400	61638223	753	753	753	753	0
318	20240724	155300	61638223	753	753	753	753	0
319	20240724	155200	61638223	753	753	753	753	0
320	20240724	155100	61638223	753	753	753	753	0
321	20240724	155000	61638223	753	753	753	753	0
322	20240724	154900	61638223	753	753	753	753	0
323	20240724	154800	61638223	753	753	753	753	0
324	20240724	154700	61638223	753	753	753	753	0
325	20240724	154600	61638223	753	753	753	753	0
326	20240724	154500	61638223	753	753	753	753	0
327	20240724	154400	61638223	753	753	753	753	0
328	20240724	154300	61638223	753	753	753	753	0
329	20240724	154200	61638223	753	753	753	753	0
330	20240724	154100	61638223	753	753	753	753	0
331	20240724	154000	61638223	753	753	753	753	0
332	20240724	153900	61638223	753	753	753	753	2031
333	20240724	153800	61638223	753	753	753	753	0
334	20240724	153700	61638223	753	753	753	753	0
335	20240724	153600	61638223	753	753	753	753	0
336	20240724	153500	61638223	753	753	753	753	0
337	20240724	153400	61638223	753	753	753	753	0
338	20240724	153300	61638223	753	753	753	753	0
339	20240724	153200	61638223	753	753	753	753	0
340	20240724	153100	61638223	753	753	753	753	0
341	20240724	153000	61638223	753	753	753	753	2031
342	20240724	152900	60108880	753	753	753	753	0
343	20240724	152800	60108880	753	753	753	753	0
344	20240724	152700	60108880	753	753	753	753	0
345	20240724	152600	60108880	753	753	753	753	0
346	20240724	152500	60108880	753	753	753	753	0
347	20240724	152400	60108880	753	753	753	753	0
348	20240724	152300	60108880	753	753	753	753	0
349	20240724	152200	60108880	753	753	753	753	0
350	20240724	152100	60108880	753	753	753	753	0
351	20240724	152000	60108880	753	753	753	753	0
352	20240724	151900	60108880	753	753	753	753	0
353	20240724	151800	60108880	753	753	753	753	0
354	20240724	151700	60108880	753	748	753	748	175
355	20240724	151600	59977975	754	748	754	748	41
356	20240724	151500	59947301	754	752	754	747	1833
357	20240724	151400	58572005	755	755	755	755	0
358	20240724	151300	58572005	755	755	755	755	0
359	20240724	151200	58572005	755	753	755	753	1243
360	20240724	151100	57634716	755	755	755	755	0
361	20240724	151000	57634716	755	755	755	755	0
362	20240724	150900	57634716	755	755	755	755	0
363	20240724	150800	57634716	755	755	755	755	0
364	20240724	150700	57634716	755	755	755	755	0
365	20240724	150600	57634716	755	755	755	755	0
366	20240724	150500	57634716	755	755	755	755	0
367	20240724	150400	57634716	755	755	755	755	0
368	20240724	150300	57634716	755	755	755	755	8
369	20240724	150200	57628676	754	754	754	754	555
370	20240724	150100	57210206	757	756	757	755	6119
371	20240724	150000	52584796	757	757	757	757	0
372	20240724	145900	52584796	757	757	757	757	0
373	20240724	145800	52584796	757	757	757	757	0
374	20240724	145700	52584796	757	757	757	757	0
375	20240724	145600	52584796	757	757	757	757	0
376	20240724	145500	52584796	757	757	757	757	64
377	20240724	145400	52536348	757	757	757	757	818
378	20240724	145300	51917122	757	757	757	757	636
379	20240724	145200	51435670	757	757	757	757	655
380	20240724	145100	50939835	757	757	757	757	636
381	20240724	145000	50458383	757	756	757	756	2764
382	20240724	144900	48368401	755	753	756	753	757
383	20240724	144800	47797682	753	753	753	753	588
384	20240724	144700	47354918	753	750	753	750	5270
385	20240724	144600	43401524	750	750	750	750	777
386	20240724	144500	42818774	750	750	750	750	1977
387	20240724	144400	41336024	750	750	750	750	2568
388	20240724	144300	39410024	750	750	750	750	550
389	20240724	144200	38997524	749	749	750	749	869
390	20240724	144100	38346504	749	749	749	749	857
391	20240724	144000	37704611	749	749	749	749	726
392	20240724	143900	37160837	749	749	749	749	15
393	20240724	143800	37149602	750	750	750	750	66
394	20240724	143700	37100102	750	750	750	750	1000
395	20240724	143600	36350102	753	753	753	753	767
396	20240724	143500	35772551	753	753	753	753	2
397	20240724	143400	35771045	751	751	751	751	0
398	20240724	143300	35771045	751	751	751	751	3
399	20240724	143200	35768792	753	753	753	753	0
400	20240724	143100	35768792	753	753	753	753	151
401	20240724	143000	35655089	754	754	754	754	0
402	20240724	142900	35655089	754	754	754	754	5
403	20240724	142800	35651319	751	750	751	750	1283
404	20240724	142700	34688836	750	750	750	750	23
405	20240724	142600	34671586	750	750	750	750	1
406	20240724	142500	34670836	747	747	747	747	1019
407	20240724	142400	33909643	750	750	750	750	0
408	20240724	142300	33909643	750	750	750	750	0
409	20240724	142200	33909643	750	745	750	745	22
410	20240724	142100	33893248	750	750	750	750	0
411	20240724	142000	33893248	750	750	750	750	0
412	20240724	141900	33893248	750	750	750	750	0
413	20240724	141800	33893248	750	750	750	750	0
414	20240724	141700	33893248	750	750	750	750	0
415	20240724	141600	33893248	750	750	750	750	0
416	20240724	141500	33893248	750	750	750	750	1
417	20240724	141400	33892498	746	746	746	746	0
418	20240724	141300	33892498	746	746	746	746	1165
419	20240724	141200	33023408	751	751	751	751	1
420	20240724	141100	33022657	749	749	749	749	12
421	20240724	141000	33013669	750	750	750	750	0
422	20240724	140900	33013669	750	750	750	750	0
423	20240724	140800	33013669	750	750	750	750	0
424	20240724	140700	33013669	750	750	750	750	0
425	20240724	140600	33013669	750	750	750	750	0
426	20240724	140500	33013669	750	750	750	750	0
427	20240724	140400	33013669	750	750	750	750	173
428	20240724	140300	32883919	754	754	754	754	0
429	20240724	140200	32883919	754	754	754	754	0
430	20240724	140100	32883919	754	754	754	754	0
431	20240724	140000	32883919	754	754	754	754	66
432	20240724	135900	32834155	755	755	755	755	0
433	20240724	135800	32834155	755	753	755	753	37
434	20240724	135700	32806292	756	756	756	756	0
435	20240724	135600	32806292	756	756	756	756	0
436	20240724	135500	32806292	756	756	756	756	6
437	20240724	135400	32801756	756	756	756	756	8
438	20240724	135300	32795708	756	756	756	756	0
439	20240724	135200	32795708	756	756	756	756	0
440	20240724	135100	32795708	756	756	756	756	0
441	20240724	135000	32795708	756	756	756	756	199
442	20240724	134900	32645264	756	756	756	756	0
443	20240724	134800	32645264	756	756	756	756	0
444	20240724	134700	32645264	756	756	756	756	0
445	20240724	134600	32645264	756	756	756	756	0
446	20240724	134500	32645264	756	756	756	756	0
447	20240724	134400	32645264	756	756	756	756	0
448	20240724	134300	32645264	756	756	756	756	20
449	20240724	134200	32630144	756	756	756	756	0
450	20240724	134100	32630144	756	756	756	756	1
451	20240724	134000	32629388	754	754	754	754	26
452	20240724	133900	32609784	756	756	756	756	0
453	20240724	133800	32609784	756	756	756	756	0
454	20240724	133700	32609784	756	756	756	756	1
455	20240724	133600	32609028	753	753	753	753	6
456	20240724	133500	32604510	756	756	756	756	0
457	20240724	133400	32604510	756	756	756	756	0
458	20240724	133300	32604510	756	756	756	756	0
459	20240724	133200	32604510	756	756	756	756	0
460	20240724	133100	32604510	756	756	756	756	0
461	20240724	133000	32604510	756	756	756	756	0
462	20240724	132900	32604510	756	756	756	756	0
463	20240724	132800	32604510	756	756	756	756	0
464	20240724	132700	32604510	756	756	756	756	0
465	20240724	132600	32604510	756	756	756	756	500
466	20240724	132500	32226510	756	756	756	756	0
467	20240724	132400	32226510	756	756	756	756	0
468	20240724	132300	32226510	756	756	756	756	0
469	20240724	132200	32226510	756	756	756	756	0
470	20240724	132100	32226510	756	756	756	756	0
471	20240724	132000	32226510	756	756	756	756	0
472	20240724	131900	32226510	756	756	756	756	0
473	20240724	131800	32226510	756	756	756	756	0
474	20240724	131700	32226510	756	756	756	756	0
475	20240724	131600	32226510	756	756	756	756	0
476	20240724	131500	32226510	756	756	756	756	0
477	20240724	131400	32226510	756	755	756	755	36
478	20240724	131300	32199329	750	750	750	750	0
479	20240724	131200	32199329	750	750	750	750	0
480	20240724	131100	32199329	750	753	753	750	3000
481	20240724	131000	29948909	756	756	756	756	0
482	20240724	130900	29948909	756	756	756	756	0
483	20240724	130800	29948909	756	756	756	756	0
484	20240724	130700	29948909	756	756	756	756	0
485	20240724	130600	29948909	756	756	756	756	0
486	20240724	130500	29948909	756	756	756	756	0
487	20240724	130400	29948909	756	756	756	756	0
488	20240724	130300	29948909	756	756	756	756	0
489	20240724	130200	29948909	756	756	756	756	0
490	20240724	130100	29948909	756	756	756	756	0
491	20240724	130000	29948909	756	756	756	756	0
492	20240724	125900	29948909	756	756	756	756	0
493	20240724	125800	29948909	756	756	756	756	0
494	20240724	125700	29948909	756	756	756	756	0
495	20240724	125600	29948909	756	756	756	756	0
496	20240724	125500	29948909	756	756	756	756	4
497	20240724	125400	29945885	756	756	756	756	0
498	20240724	125300	29945885	756	756	756	756	0
499	20240724	125200	29945885	756	756	756	756	0
500	20240724	125100	29945885	756	756	756	756	0
501	20240724	125000	29945885	756	756	756	756	0
502	20240724	124900	29945885	756	756	756	756	0
503	20240724	124800	29945885	756	756	756	756	0
504	20240724	124700	29945885	756	756	756	756	0
505	20240724	124600	29945885	756	756	756	756	0
506	20240724	124500	29945885	756	756	756	756	0
507	20240724	124400	29945885	756	756	756	756	0
508	20240724	124300	29945885	756	756	756	756	0
509	20240724	124200	29945885	756	756	756	756	0
510	20240724	124100	29945885	756	756	756	756	0
511	20240724	124000	29945885	756	756	756	756	1000
512	20240724	123900	29189885	756	756	756	756	0
513	20240724	123800	29189885	756	756	756	756	0
514	20240724	123700	29189885	756	756	756	756	0
515	20240724	123600	29189885	756	756	756	756	1
516	20240724	123500	29189129	756	756	756	756	0
517	20240724	123400	29189129	756	756	756	756	0
518	20240724	123300	29189129	756	756	756	756	0
519	20240724	123200	29189129	756	756	756	756	0
520	20240724	123100	29189129	756	756	756	756	0
521	20240724	123000	29189129	756	756	756	756	0
522	20240724	122900	29189129	756	756	756	756	0
523	20240724	122800	29189129	756	756	756	756	50
524	20240724	122700	29151329	756	756	756	756	0
525	20240724	122600	29151329	756	756	756	756	0
526	20240724	122500	29151329	756	755	756	755	1106
527	20240724	122400	28316287	755	755	755	755	0
528	20240724	122300	28316287	755	755	755	755	4
529	20240724	122200	28313267	755	755	755	755	0
530	20240724	122100	28313267	755	755	755	755	0
531	20240724	122000	28313267	755	755	755	755	0
532	20240724	121900	28313267	755	755	755	755	0
533	20240724	121800	28313267	755	755	755	755	0
534	20240724	121700	28313267	755	755	755	755	0
535	20240724	121600	28313267	755	755	755	755	0
536	20240724	121500	28313267	755	755	755	755	0
537	20240724	121400	28313267	755	755	755	755	0
538	20240724	121300	28313267	755	755	755	755	0
539	20240724	121200	28313267	755	755	755	755	4390
540	20240724	121100	24998817	755	752	755	752	2652
541	20240724	121000	22999629	752	752	752	752	14
542	20240724	120900	22989101	753	753	753	753	0
543	20240724	120800	22989101	753	753	753	753	0
544	20240724	120700	22989101	753	753	753	753	0
545	20240724	120600	22989101	753	753	753	753	0
546	20240724	120500	22989101	753	753	753	753	0
547	20240724	120400	22989101	753	753	753	753	0
548	20240724	120300	22989101	753	753	753	753	0
549	20240724	120200	22989101	753	753	753	753	0
550	20240724	120100	22989101	753	753	753	753	0
551	20240724	120000	22989101	753	753	753	753	0
552	20240724	115900	22989101	753	753	753	753	0
553	20240724	115800	22989101	753	753	753	753	0
554	20240724	115700	22989101	753	753	753	753	0
555	20240724	115600	22989101	753	752	753	752	55
556	20240724	115500	22947731	752	752	752	752	0
557	20240724	115400	22947731	752	752	752	752	0
558	20240724	115300	22947731	752	752	752	752	0
559	20240724	115200	22947731	752	752	752	752	11
560	20240724	115100	22939459	749	749	749	749	0
561	20240724	115000	22939459	749	749	749	749	258
562	20240724	114900	22746217	752	752	752	752	0
563	20240724	114800	22746217	752	752	752	752	1
564	20240724	114700	22745465	750	750	750	750	4
565	20240724	114600	22742465	753	750	753	750	1001
566	20240724	114500	21991712	752	752	752	752	0
567	20240724	114400	21991712	752	751	753	751	267
568	20240724	114300	21791091	751	751	751	751	368
569	20240724	114200	21514723	751	751	751	751	0
570	20240724	114100	21514723	751	751	751	751	0
571	20240724	114000	21514723	751	751	751	751	0
572	20240724	113900	21514723	751	751	751	751	1
573	20240724	113800	21513972	750	750	750	750	0
574	20240724	113700	21513972	750	750	750	750	0
575	20240724	113600	21513972	750	750	750	750	0
576	20240724	113500	21513972	750	750	750	750	0
577	20240724	113400	21513972	750	745	750	745	76
578	20240724	113300	21457079	745	749	749	745	492
579	20240724	113200	21090052	751	751	751	751	0
580	20240724	113100	21090052	751	751	751	751	0
581	20240724	113000	21090052	751	751	751	751	0
582	20240724	112900	21090052	751	751	751	751	0
583	20240724	112800	21090052	751	751	751	751	0
584	20240724	112700	21090052	751	751	751	751	0
585	20240724	112600	21090052	751	751	751	751	0
586	20240724	112500	21090052	751	751	751	751	0
587	20240724	112400	21090052	751	751	751	751	0
588	20240724	112300	21090052	751	751	751	751	0
589	20240724	112200	21090052	751	751	751	751	0
590	20240724	112100	21090052	751	750	751	750	6
591	20240724	112000	21085551	753	753	753	753	0
592	20240724	111900	21085551	753	753	753	753	0
593	20240724	111800	21085551	753	753	753	753	0
594	20240724	111700	21085551	753	753	753	753	0
595	20240724	111600	21085551	753	753	753	753	0
596	20240724	111500	21085551	753	753	753	753	0
597	20240724	111400	21085551	753	753	753	753	0
598	20240724	111300	21085551	753	753	753	753	0
599	20240724	111200	21085551	753	753	753	753	0
600	20240724	111100	21085551	753	753	753	753	0
601	20240724	111000	21085551	753	753	753	753	0
602	20240724	110900	21085551	753	753	753	753	0
603	20240724	110800	21085551	753	753	753	753	0
604	20240724	110700	21085551	753	753	753	753	0
605	20240724	110600	21085551	753	753	753	753	0
606	20240724	110500	21085551	753	753	753	753	0
607	20240724	110400	21085551	753	753	753	753	0
608	20240724	110300	21085551	753	753	753	753	0
609	20240724	110200	21085551	753	753	753	753	0
610	20240724	110100	21085551	753	753	753	753	0
611	20240724	110000	21085551	753	753	753	753	0
612	20240724	105900	21085551	753	753	753	753	0
613	20240724	105800	21085551	753	753	753	753	0
614	20240724	105700	21085551	753	753	753	753	0
615	20240724	105600	21085551	753	753	753	753	0
616	20240724	105500	21085551	753	753	753	753	0
617	20240724	105400	21085551	753	753	753	753	0
618	20240724	105300	21085551	753	750	753	750	57
619	20240724	105200	21042798	750	750	750	750	0
620	20240724	105100	21042798	750	750	750	750	5
621	20240724	105000	21039048	753	753	753	753	0
622	20240724	104900	21039048	753	753	753	753	0
623	20240724	104800	21039048	753	753	753	753	0
624	20240724	104700	21039048	753	753	753	753	0
625	20240724	104600	21039048	753	753	753	753	0
626	20240724	104500	21039048	753	753	753	753	0
627	20240724	104400	21039048	753	753	753	753	0
628	20240724	104300	21039048	753	753	753	753	0
629	20240724	104200	21039048	753	753	753	753	0
630	20240724	104100	21039048	753	753	753	753	0
631	20240724	104000	21039048	753	753	753	753	0
632	20240724	103900	21039048	753	753	753	753	0
633	20240724	103800	21039048	753	753	753	753	0
634	20240724	103700	21039048	753	753	753	753	0
635	20240724	103600	21039048	753	753	753	753	0
636	20240724	103500	21039048	753	753	753	753	0
637	20240724	103400	21039048	753	753	753	753	0
638	20240724	103300	21039048	753	753	753	753	0
639	20240724	103200	21039048	753	753	753	753	0
640	20240724	103100	21039048	753	746	753	746	323
641	20240724	103000	20798083	746	746	746	746	1
642	20240724	102900	20797337	742	742	742	742	0
643	20240724	102800	20797337	742	743	743	742	2208
644	20240724	102700	19158797	743	745	745	743	1416
645	20240724	102600	18106357	746	746	746	746	30
646	20240724	102500	18083977	746	746	746	746	0
647	20240724	102400	18083977	746	746	746	746	0
648	20240724	102300	18083977	746	746	746	746	0
649	20240724	102200	18083977	746	746	746	746	55
650	20240724	102100	18042947	746	746	746	746	1000
651	20240724	102000	17296947	746	746	746	746	21
652	20240724	101900	17281281	746	746	746	746	0
653	20240724	101800	17281281	746	746	746	746	80
654	20240724	101700	17221601	746	746	746	746	0
655	20240724	101600	17221601	746	746	746	746	0
656	20240724	101500	17221601	746	746	746	746	413
657	20240724	101400	16913503	746	746	746	746	0
658	20240724	101300	16913503	746	746	746	746	19
659	20240724	101200	16899329	746	746	746	746	50
660	20240724	101100	16862029	743	743	743	743	0
661	20240724	101000	16862029	743	745	745	743	150
662	20240724	100900	16750368	746	746	746	746	0
663	20240724	100800	16750368	746	746	746	746	32
664	20240724	100700	16726496	746	747	747	746	456
665	20240724	100600	16386250	746	746	746	746	0
666	20240724	100500	16386250	746	749	749	746	250
667	20240724	100400	16199064	753	753	753	753	7
668	20240724	100300	16193793	753	753	753	753	0
669	20240724	100200	16193793	753	753	753	753	0
670	20240724	100100	16193793	753	753	753	753	0
671	20240724	100000	16193793	753	753	753	753	0
672	20240724	095900	16193793	753	753	753	753	2
673	20240724	095800	16192287	753	753	753	753	32
674	20240724	095700	16168191	753	753	753	753	2
675	20240724	095600	16166685	754	754	754	754	109
676	20240724	095500	16084499	754	754	754	754	1
677	20240724	095400	16083745	754	754	754	754	0
678	20240724	095300	16083745	754	754	754	754	0
679	20240724	095200	16083745	754	754	754	754	0
680	20240724	095100	16083745	754	754	754	754	0
681	20240724	095000	16083745	754	754	754	754	0
682	20240724	094900	16083745	754	754	754	754	0
683	20240724	094800	16083745	754	754	754	754	0
684	20240724	094700	16083745	754	754	754	754	4
685	20240724	094600	16080729	754	754	754	754	0
686	20240724	094500	16080729	754	754	754	754	0
687	20240724	094400	16080729	754	754	754	754	0
688	20240724	094300	16080729	754	754	754	754	1
689	20240724	094200	16079975	754	753	754	753	100
690	20240724	094100	16004653	755	755	755	755	0
691	20240724	094000	16004653	755	755	755	755	0
692	20240724	093900	16004653	755	750	755	750	341
693	20240724	093800	15748533	750	750	750	750	2000
694	20240724	093700	14248533	749	749	749	749	200
695	20240724	093600	14098733	750	750	750	750	0
696	20240724	093500	14098733	750	750	750	750	0
697	20240724	093400	14098733	750	750	750	750	0
698	20240724	093300	14098733	750	750	750	750	0
699	20240724	093200	14098733	750	750	750	750	0
700	20240724	093100	14098733	750	750	750	750	1
701	20240724	093000	14097983	749	749	749	749	100
702	20240724	092900	14023083	750	750	750	750	0
703	20240724	092800	14023083	750	750	750	750	0
704	20240724	092700	14023083	750	750	750	750	0
705	20240724	092600	14023083	750	750	750	750	0
706	20240724	092500	14023083	750	750	750	750	0
707	20240724	092400	14023083	750	750	750	750	1100
708	20240724	092300	13198083	750	750	750	750	0
709	20240724	092200	13198083	750	750	750	750	0
710	20240724	092100	13198083	750	750	750	750	0
711	20240724	092000	13198083	750	750	750	750	0
712	20240724	091900	13198083	750	750	750	750	0
713	20240724	091800	13198083	750	750	750	750	6
714	20240724	091700	13193583	750	750	750	750	0
715	20240724	091600	13193583	750	750	750	750	13
716	20240724	091500	13183833	745	745	745	745	400
717	20240724	091400	12885833	745	745	745	745	20
718	20240724	091300	12870933	745	745	745	745	0
719	20240724	091200	12870933	745	745	745	745	0
720	20240724	091100	12870933	745	745	745	745	1460
721	20240724	091000	11783233	745	745	745	745	0
722	20240724	090900	11783233	745	745	745	745	6595
723	20240724	090800	6869958	746	742	746	742	1190
724	20240724	090700	5984633	741	741	741	741	0
725	20240724	090600	5984633	741	742	742	741	123
726	20240724	090500	5893478	741	746	746	740	115
727	20240724	090400	5807799	740	742	747	740	6002
728	20240724	090300	1365867	742	742	742	742	0
729	20240724	090200	1365867	742	743	743	742	370
730	20240724	090100	1091242	743	748	748	743	1428
731	20240724	090000	23188	748	748	748	748	31