KissMeData/372800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211800	22781520	5050	5050	5050	5050	104
3	20240724	211700	22781520	5050	5050	5050	5050	0
4	20240724	211600	22781520	5050	5050	5050	5050	0
5	20240724	211500	22781520	5050	5050	5050	5050	0
6	20240724	211400	22781520	5050	5050	5050	5050	0
7	20240724	211300	22781520	5050	5050	5050	5050	0
8	20240724	211200	22781520	5050	5050	5050	5050	0
9	20240724	211100	22781520	5050	5050	5050	5050	0
10	20240724	211000	22781520	5050	5050	5050	5050	0
11	20240724	210900	22781520	5050	5050	5050	5050	0
12	20240724	210800	22781520	5050	5050	5050	5050	0
13	20240724	210700	22781520	5050	5050	5050	5050	0
14	20240724	210600	22781520	5050	5050	5050	5050	0
15	20240724	210500	22781520	5050	5050	5050	5050	0
16	20240724	210400	22781520	5050	5050	5050	5050	0
17	20240724	210300	22781520	5050	5050	5050	5050	0
18	20240724	210200	22781520	5050	5050	5050	5050	0
19	20240724	210100	22781520	5050	5050	5050	5050	0
20	20240724	210000	22781520	5050	5050	5050	5050	0
21	20240724	205900	22781520	5050	5050	5050	5050	0
22	20240724	205800	22781520	5050	5050	5050	5050	0
23	20240724	205700	22781520	5050	5050	5050	5050	0
24	20240724	205600	22781520	5050	5050	5050	5050	0
25	20240724	205500	22781520	5050	5050	5050	5050	0
26	20240724	205400	22781520	5050	5050	5050	5050	0
27	20240724	205300	22781520	5050	5050	5050	5050	0
28	20240724	205200	22781520	5050	5050	5050	5050	0
29	20240724	205100	22781520	5050	5050	5050	5050	0
30	20240724	205000	22781520	5050	5050	5050	5050	0
31	20240724	204900	22781520	5050	5050	5050	5050	0
32	20240724	204800	22781520	5050	5050	5050	5050	104
33	20240724	204700	22781520	5050	5050	5050	5050	0
34	20240724	204600	22781520	5050	5050	5050	5050	0
35	20240724	204500	22781520	5050	5050	5050	5050	0
36	20240724	204400	22781520	5050	5050	5050	5050	0
37	20240724	204300	22781520	5050	5050	5050	5050	0
38	20240724	204200	22781520	5050	5050	5050	5050	0
39	20240724	204100	22781520	5050	5050	5050	5050	0
40	20240724	204000	22781520	5050	5050	5050	5050	0
41	20240724	203900	22781520	5050	5050	5050	5050	0
42	20240724	203800	22781520	5050	5050	5050	5050	0
43	20240724	203700	22781520	5050	5050	5050	5050	0
44	20240724	203600	22781520	5050	5050	5050	5050	0
45	20240724	203500	22781520	5050	5050	5050	5050	0
46	20240724	203400	22781520	5050	5050	5050	5050	0
47	20240724	203300	22781520	5050	5050	5050	5050	0
48	20240724	203200	22781520	5050	5050	5050	5050	0
49	20240724	203100	22781520	5050	5050	5050	5050	0
50	20240724	203000	22781520	5050	5050	5050	5050	0
51	20240724	202900	22781520	5050	5050	5050	5050	0
52	20240724	202800	22781520	5050	5050	5050	5050	0
53	20240724	202700	22781520	5050	5050	5050	5050	0
54	20240724	202600	22781520	5050	5050	5050	5050	0
55	20240724	202500	22781520	5050	5050	5050	5050	0
56	20240724	202400	22781520	5050	5050	5050	5050	0
57	20240724	202300	22781520	5050	5050	5050	5050	0
58	20240724	202200	22781520	5050	5050	5050	5050	0
59	20240724	202100	22781520	5050	5050	5050	5050	0
60	20240724	202000	22781520	5050	5050	5050	5050	0
61	20240724	201900	22781520	5050	5050	5050	5050	0
62	20240724	201800	22781520	5050	5050	5050	5050	104
63	20240724	201700	22781520	5050	5050	5050	5050	0
64	20240724	201600	22781520	5050	5050	5050	5050	0
65	20240724	201500	22781520	5050	5050	5050	5050	0
66	20240724	201400	22781520	5050	5050	5050	5050	0
67	20240724	201300	22781520	5050	5050	5050	5050	0
68	20240724	201200	22781520	5050	5050	5050	5050	0
69	20240724	201100	22781520	5050	5050	5050	5050	0
70	20240724	201000	22781520	5050	5050	5050	5050	0
71	20240724	200900	22781520	5050	5050	5050	5050	0
72	20240724	200800	22781520	5050	5050	5050	5050	0
73	20240724	200700	22781520	5050	5050	5050	5050	0
74	20240724	200600	22781520	5050	5050	5050	5050	0
75	20240724	200500	22781520	5050	5050	5050	5050	0
76	20240724	200400	22781520	5050	5050	5050	5050	0
77	20240724	200300	22781520	5050	5050	5050	5050	0
78	20240724	200200	22781520	5050	5050	5050	5050	0
79	20240724	200100	22781520	5050	5050	5050	5050	0
80	20240724	200000	22781520	5050	5050	5050	5050	0
81	20240724	195900	22781520	5050	5050	5050	5050	0
82	20240724	195800	22781520	5050	5050	5050	5050	0
83	20240724	195700	22781520	5050	5050	5050	5050	0
84	20240724	195600	22781520	5050	5050	5050	5050	0
85	20240724	195500	22781520	5050	5050	5050	5050	0
86	20240724	195400	22781520	5050	5050	5050	5050	0
87	20240724	195300	22781520	5050	5050	5050	5050	0
88	20240724	195200	22781520	5050	5050	5050	5050	0
89	20240724	195100	22781520	5050	5050	5050	5050	0
90	20240724	195000	22781520	5050	5050	5050	5050	0
91	20240724	194900	22781520	5050	5050	5050	5050	0
92	20240724	194800	22781520	5050	5050	5050	5050	104
93	20240724	194700	22781520	5050	5050	5050	5050	0
94	20240724	194600	22781520	5050	5050	5050	5050	0
95	20240724	194500	22781520	5050	5050	5050	5050	0
96	20240724	194400	22781520	5050	5050	5050	5050	0
97	20240724	194300	22781520	5050	5050	5050	5050	0
98	20240724	194200	22781520	5050	5050	5050	5050	0
99	20240724	194100	22781520	5050	5050	5050	5050	0
100	20240724	194000	22781520	5050	5050	5050	5050	0
101	20240724	193900	22781520	5050	5050	5050	5050	0
102	20240724	193800	22781520	5050	5050	5050	5050	0
103	20240724	193700	22781520	5050	5050	5050	5050	0
104	20240724	193600	22781520	5050	5050	5050	5050	0
105	20240724	193500	22781520	5050	5050	5050	5050	0
106	20240724	193400	22781520	5050	5050	5050	5050	0
107	20240724	193300	22781520	5050	5050	5050	5050	0
108	20240724	193200	22781520	5050	5050	5050	5050	0
109	20240724	193100	22781520	5050	5050	5050	5050	0
110	20240724	193000	22781520	5050	5050	5050	5050	0
111	20240724	192900	22781520	5050	5050	5050	5050	0
112	20240724	192800	22781520	5050	5050	5050	5050	0
113	20240724	192700	22781520	5050	5050	5050	5050	0
114	20240724	192600	22781520	5050	5050	5050	5050	0
115	20240724	192500	22781520	5050	5050	5050	5050	0
116	20240724	192400	22781520	5050	5050	5050	5050	0
117	20240724	192300	22781520	5050	5050	5050	5050	0
118	20240724	192200	22781520	5050	5050	5050	5050	0
119	20240724	192100	22781520	5050	5050	5050	5050	0
120	20240724	192000	22781520	5050	5050	5050	5050	0
121	20240724	191900	22781520	5050	5050	5050	5050	0
122	20240724	191800	22781520	5050	5050	5050	5050	104
123	20240724	191700	22781520	5050	5050	5050	5050	0
124	20240724	191600	22781520	5050	5050	5050	5050	0
125	20240724	191500	22781520	5050	5050	5050	5050	0
126	20240724	191400	22781520	5050	5050	5050	5050	0
127	20240724	191300	22781520	5050	5050	5050	5050	0
128	20240724	191200	22781520	5050	5050	5050	5050	0
129	20240724	191100	22781520	5050	5050	5050	5050	0
130	20240724	191000	22781520	5050	5050	5050	5050	0
131	20240724	190900	22781520	5050	5050	5050	5050	0
132	20240724	190800	22781520	5050	5050	5050	5050	0
133	20240724	190700	22781520	5050	5050	5050	5050	0
134	20240724	190600	22781520	5050	5050	5050	5050	0
135	20240724	190500	22781520	5050	5050	5050	5050	0
136	20240724	190400	22781520	5050	5050	5050	5050	0
137	20240724	190300	22781520	5050	5050	5050	5050	0
138	20240724	190200	22781520	5050	5050	5050	5050	0
139	20240724	190100	22781520	5050	5050	5050	5050	0
140	20240724	190000	22781520	5050	5050	5050	5050	0
141	20240724	185900	22781520	5050	5050	5050	5050	0
142	20240724	185800	22781520	5050	5050	5050	5050	0
143	20240724	185700	22781520	5050	5050	5050	5050	0
144	20240724	185600	22781520	5050	5050	5050	5050	0
145	20240724	185500	22781520	5050	5050	5050	5050	0
146	20240724	185400	22781520	5050	5050	5050	5050	0
147	20240724	185300	22781520	5050	5050	5050	5050	0
148	20240724	185200	22781520	5050	5050	5050	5050	0
149	20240724	185100	22781520	5050	5050	5050	5050	0
150	20240724	185000	22781520	5050	5050	5050	5050	0
151	20240724	184900	22781520	5050	5050	5050	5050	0
152	20240724	184800	22781520	5050	5050	5050	5050	104
153	20240724	184700	22781520	5050	5050	5050	5050	0
154	20240724	184600	22781520	5050	5050	5050	5050	0
155	20240724	184500	22781520	5050	5050	5050	5050	0
156	20240724	184400	22781520	5050	5050	5050	5050	0
157	20240724	184300	22781520	5050	5050	5050	5050	0
158	20240724	184200	22781520	5050	5050	5050	5050	0
159	20240724	184100	22781520	5050	5050	5050	5050	0
160	20240724	184000	22781520	5050	5050	5050	5050	0
161	20240724	183900	22781520	5050	5050	5050	5050	0
162	20240724	183800	22781520	5050	5050	5050	5050	0
163	20240724	183700	22781520	5050	5050	5050	5050	0
164	20240724	183600	22781520	5050	5050	5050	5050	0
165	20240724	183500	22781520	5050	5050	5050	5050	0
166	20240724	183400	22781520	5050	5050	5050	5050	0
167	20240724	183300	22781520	5050	5050	5050	5050	0
168	20240724	183200	22781520	5050	5050	5050	5050	0
169	20240724	183100	22781520	5050	5050	5050	5050	0
170	20240724	183000	22781520	5050	5050	5050	5050	0
171	20240724	182900	22781520	5050	5050	5050	5050	0
172	20240724	182800	22781520	5050	5050	5050	5050	0
173	20240724	182700	22781520	5050	5050	5050	5050	0
174	20240724	182600	22781520	5050	5050	5050	5050	0
175	20240724	182500	22781520	5050	5050	5050	5050	0
176	20240724	182400	22781520	5050	5050	5050	5050	0
177	20240724	182300	22781520	5050	5050	5050	5050	0
178	20240724	182200	22781520	5050	5050	5050	5050	0
179	20240724	182100	22781520	5050	5050	5050	5050	0
180	20240724	182000	22781520	5050	5050	5050	5050	0
181	20240724	181900	22781520	5050	5050	5050	5050	0
182	20240724	181800	22781520	5050	5050	5050	5050	104
183	20240724	181700	22781520	5050	5050	5050	5050	0
184	20240724	181600	22781520	5050	5050	5050	5050	0
185	20240724	181500	22781520	5050	5050	5050	5050	0
186	20240724	181400	22781520	5050	5050	5050	5050	0
187	20240724	181300	22781520	5050	5050	5050	5050	0
188	20240724	181200	22781520	5050	5050	5050	5050	0
189	20240724	181100	22781520	5050	5050	5050	5050	0
190	20240724	181000	22781520	5050	5050	5050	5050	0
191	20240724	180900	22781520	5050	5050	5050	5050	0
192	20240724	180800	22781520	5050	5050	5050	5050	0
193	20240724	180700	22781520	5050	5050	5050	5050	0
194	20240724	180600	22781520	5050	5050	5050	5050	0
195	20240724	180500	22781520	5050	5050	5050	5050	0
196	20240724	180400	22781520	5050	5050	5050	5050	0
197	20240724	180300	22781520	5050	5050	5050	5050	0
198	20240724	180200	22781520	5050	5050	5050	5050	0
199	20240724	180100	22781520	5050	5050	5050	5050	0
200	20240724	180000	22781520	5050	5050	5050	5050	0
201	20240724	175900	22781520	5050	5050	5050	5050	0
202	20240724	175800	22781520	5050	5050	5050	5050	0
203	20240724	175700	22781520	5050	5050	5050	5050	0
204	20240724	175600	22781520	5050	5050	5050	5050	0
205	20240724	175500	22781520	5050	5050	5050	5050	0
206	20240724	175400	22781520	5050	5050	5050	5050	0
207	20240724	175300	22781520	5050	5050	5050	5050	0
208	20240724	175200	22781520	5050	5050	5050	5050	0
209	20240724	175100	22781520	5050	5050	5050	5050	0
210	20240724	175000	22781520	5050	5050	5050	5050	0
211	20240724	174900	22781520	5050	5050	5050	5050	0
212	20240724	174800	22781520	5050	5050	5050	5050	104
213	20240724	174700	22781520	5050	5050	5050	5050	0
214	20240724	174600	22781520	5050	5050	5050	5050	0
215	20240724	174500	22781520	5050	5050	5050	5050	0
216	20240724	174400	22781520	5050	5050	5050	5050	0
217	20240724	174300	22781520	5050	5050	5050	5050	0
218	20240724	174200	22781520	5050	5050	5050	5050	0
219	20240724	174100	22781520	5050	5050	5050	5050	0
220	20240724	174000	22781520	5050	5050	5050	5050	0
221	20240724	173900	22781520	5050	5050	5050	5050	0
222	20240724	173800	22781520	5050	5050	5050	5050	0
223	20240724	173700	22781520	5050	5050	5050	5050	0
224	20240724	173600	22781520	5050	5050	5050	5050	0
225	20240724	173500	22781520	5050	5050	5050	5050	0
226	20240724	173400	22781520	5050	5050	5050	5050	0
227	20240724	173300	22781520	5050	5050	5050	5050	0
228	20240724	173200	22781520	5050	5050	5050	5050	0
229	20240724	173100	22781520	5050	5050	5050	5050	0
230	20240724	173000	22781520	5050	5050	5050	5050	0
231	20240724	172900	22781520	5050	5050	5050	5050	0
232	20240724	172800	22781520	5050	5050	5050	5050	0
233	20240724	172700	22781520	5050	5050	5050	5050	0
234	20240724	172600	22781520	5050	5050	5050	5050	0
235	20240724	172500	22781520	5050	5050	5050	5050	0
236	20240724	172400	22781520	5050	5050	5050	5050	0
237	20240724	172300	22781520	5050	5050	5050	5050	0
238	20240724	172200	22781520	5050	5050	5050	5050	0
239	20240724	172100	22781520	5050	5050	5050	5050	0
240	20240724	172000	22781520	5050	5050	5050	5050	0
241	20240724	171900	22781520	5050	5050	5050	5050	0
242	20240724	171800	22781520	5050	5050	5050	5050	104
243	20240724	171700	22781520	5050	5050	5050	5050	0
244	20240724	171600	22781520	5050	5050	5050	5050	0
245	20240724	171500	22781520	5050	5050	5050	5050	0
246	20240724	171400	22781520	5050	5050	5050	5050	0
247	20240724	171300	22781520	5050	5050	5050	5050	0
248	20240724	171200	22781520	5050	5050	5050	5050	0
249	20240724	171100	22781520	5050	5050	5050	5050	0
250	20240724	171000	22781520	5050	5050	5050	5050	0
251	20240724	170900	22781520	5050	5050	5050	5050	0
252	20240724	170800	22781520	5050	5050	5050	5050	0
253	20240724	170700	22781520	5050	5050	5050	5050	0
254	20240724	170600	22781520	5050	5050	5050	5050	0
255	20240724	170500	22781520	5050	5050	5050	5050	0
256	20240724	170400	22781520	5050	5050	5050	5050	0
257	20240724	170300	22781520	5050	5050	5050	5050	0
258	20240724	170200	22781520	5050	5050	5050	5050	0
259	20240724	170100	22781520	5050	5050	5050	5050	0
260	20240724	170000	22781520	5050	5050	5050	5050	0
261	20240724	165900	22781520	5050	5050	5050	5050	0
262	20240724	165800	22781520	5050	5050	5050	5050	0
263	20240724	165700	22781520	5050	5050	5050	5050	0
264	20240724	165600	22781520	5050	5050	5050	5050	0
265	20240724	165500	22781520	5050	5050	5050	5050	0
266	20240724	165400	22781520	5050	5050	5050	5050	0
267	20240724	165300	22781520	5050	5050	5050	5050	0
268	20240724	165200	22781520	5050	5050	5050	5050	0
269	20240724	165100	22781520	5050	5050	5050	5050	0
270	20240724	165000	22781520	5050	5050	5050	5050	0
271	20240724	164900	22781520	5050	5050	5050	5050	0
272	20240724	164800	22781520	5050	5050	5050	5050	104
273	20240724	164700	22781520	5050	5050	5050	5050	0
274	20240724	164600	22781520	5050	5050	5050	5050	0
275	20240724	164500	22781520	5050	5050	5050	5050	0
276	20240724	164400	22781520	5050	5050	5050	5050	0
277	20240724	164300	22781520	5050	5050	5050	5050	0
278	20240724	164200	22781520	5050	5050	5050	5050	0
279	20240724	164100	22781520	5050	5050	5050	5050	0
280	20240724	164000	22781520	5050	5050	5050	5050	0
281	20240724	163900	22781520	5050	5050	5050	5050	0
282	20240724	163800	22781520	5050	5050	5050	5050	0
283	20240724	163700	22781520	5050	5050	5050	5050	0
284	20240724	163600	22781520	5050	5050	5050	5050	0
285	20240724	163500	22781520	5050	5050	5050	5050	0
286	20240724	163400	22781520	5050	5050	5050	5050	0
287	20240724	163300	22781520	5050	5050	5050	5050	0
288	20240724	163200	22781520	5050	5050	5050	5050	0
289	20240724	163100	22781520	5050	5050	5050	5050	0
290	20240724	163000	22781520	5050	5050	5050	5050	0
291	20240724	162900	22781520	5050	5050	5050	5050	0
292	20240724	162800	22781520	5050	5050	5050	5050	0
293	20240724	162700	22781520	5050	5050	5050	5050	0
294	20240724	162600	22781520	5050	5050	5050	5050	0
295	20240724	162500	22781520	5050	5050	5050	5050	0
296	20240724	162400	22781520	5050	5050	5050	5050	0
297	20240724	162300	22781520	5050	5050	5050	5050	0
298	20240724	162200	22781520	5050	5050	5050	5050	0
299	20240724	162100	22781520	5050	5050	5050	5050	0
300	20240724	162000	22781520	5050	5050	5050	5050	0
301	20240724	161900	22781520	5050	5050	5050	5050	0
302	20240724	161800	22781520	5050	5050	5050	5050	104
303	20240724	161700	22781520	5050	5050	5050	5050	0
304	20240724	161600	22781520	5050	5050	5050	5050	0
305	20240724	161500	22781520	5050	5050	5050	5050	0
306	20240724	161400	22781520	5050	5050	5050	5050	0
307	20240724	161300	22781520	5050	5050	5050	5050	0
308	20240724	161200	22781520	5050	5050	5050	5050	0
309	20240724	161100	22781520	5050	5050	5050	5050	0
310	20240724	161000	22781520	5050	5050	5050	5050	0
311	20240724	160900	22781520	5050	5050	5050	5050	0
312	20240724	160800	22781520	5050	5050	5050	5050	0
313	20240724	160700	22781520	5050	5050	5050	5050	0
314	20240724	160600	22781520	5050	5050	5050	5050	0
315	20240724	160500	22781520	5050	5050	5050	5050	0
316	20240724	160400	22781520	5050	5050	5050	5050	0
317	20240724	160300	22781520	5050	5050	5050	5050	0
318	20240724	160200	22781520	5050	5050	5050	5050	0
319	20240724	160100	22781520	5050	5050	5050	5050	0
320	20240724	160000	22781520	5050	5050	5050	5050	0
321	20240724	155900	22781520	5050	5050	5050	5050	0
322	20240724	155800	22781520	5050	5050	5050	5050	0
323	20240724	155700	22781520	5050	5050	5050	5050	0
324	20240724	155600	22781520	5050	5050	5050	5050	0
325	20240724	155500	22781520	5050	5050	5050	5050	0
326	20240724	155400	22781520	5050	5050	5050	5050	0
327	20240724	155300	22781520	5050	5050	5050	5050	0
328	20240724	155200	22781520	5050	5050	5050	5050	0
329	20240724	155100	22781520	5050	5050	5050	5050	0
330	20240724	155000	22781520	5050	5050	5050	5050	0
331	20240724	154900	22781520	5050	5050	5050	5050	0
332	20240724	154800	22781520	5050	5050	5050	5050	104
333	20240724	154700	22781520	5050	5050	5050	5050	0
334	20240724	154600	22781520	5050	5050	5050	5050	0
335	20240724	154500	22781520	5050	5050	5050	5050	0
336	20240724	154400	22781520	5050	5050	5050	5050	0
337	20240724	154300	22781520	5050	5050	5050	5050	0
338	20240724	154200	22781520	5050	5050	5050	5050	0
339	20240724	154100	22781520	5050	5050	5050	5050	0
340	20240724	154000	22781520	5050	5050	5050	5050	0
341	20240724	153900	22781520	5050	5050	5050	5050	0
342	20240724	153800	22781520	5050	5050	5050	5050	0
343	20240724	153700	22781520	5050	5050	5050	5050	0
344	20240724	153600	22781520	5050	5050	5050	5050	0
345	20240724	153500	22781520	5050	5050	5050	5050	0
346	20240724	153400	22781520	5050	5050	5050	5050	0
347	20240724	153300	22781520	5050	5050	5050	5050	0
348	20240724	153200	22781520	5050	5050	5050	5050	0
349	20240724	153100	22781520	5050	5050	5050	5050	0
350	20240724	153000	22781520	5050	5050	5050	5050	104
351	20240724	152900	22256320	5060	5060	5060	5060	0
352	20240724	152800	22256320	5060	5060	5060	5060	0
353	20240724	152700	22256320	5060	5060	5060	5060	0
354	20240724	152600	22256320	5060	5060	5060	5060	0
355	20240724	152500	22256320	5060	5060	5060	5060	0
356	20240724	152400	22256320	5060	5060	5060	5060	0
357	20240724	152300	22256320	5060	5060	5060	5060	0
358	20240724	152200	22256320	5060	5060	5060	5060	0
359	20240724	152100	22256320	5060	5060	5060	5060	0
360	20240724	152000	22256320	5060	5060	5060	5060	0
361	20240724	151900	22256320	5060	5010	5060	5000	154
362	20240724	151800	21485200	5050	5050	5050	5050	0
363	20240724	151700	21485200	5050	5040	5050	5040	2
364	20240724	151600	21475110	5050	5050	5050	5050	0
365	20240724	151500	21475110	5050	5050	5050	5050	0
366	20240724	151400	21475110	5050	5050	5050	5050	0
367	20240724	151300	21475110	5050	5050	5050	5050	1
368	20240724	151200	21470060	5040	5040	5040	5040	26
369	20240724	151100	21339020	5000	5010	5010	5000	38
370	20240724	151000	21148770	5060	5060	5060	5060	0
371	20240724	150900	21148770	5060	5050	5060	5050	2
372	20240724	150800	21138660	5010	5010	5010	5010	1
373	20240724	150700	21133650	5060	5060	5060	5060	0
374	20240724	150600	21133650	5060	5060	5060	5060	0
375	20240724	150500	21133650	5060	5060	5060	5060	0
376	20240724	150400	21133650	5060	5060	5060	5060	0
377	20240724	150300	21133650	5060	5060	5060	5060	0
378	20240724	150200	21133650	5060	5050	5060	5050	3
379	20240724	150100	21118490	5050	5000	5050	5000	65
380	20240724	150000	20791970	5010	5010	5010	5010	0
381	20240724	145900	20791970	5010	5010	5010	5010	0
382	20240724	145800	20791970	5010	5010	5010	5010	101
383	20240724	145700	20285960	5010	5010	5010	5010	100
384	20240724	145600	19784960	5010	5030	5030	5010	100
385	20240724	145500	19283530	5080	5080	5080	5080	0
386	20240724	145400	19283530	5080	5080	5080	5080	0
387	20240724	145300	19283530	5080	5080	5080	5080	0
388	20240724	145200	19283530	5080	5070	5080	5070	2
389	20240724	145100	19273380	5080	5080	5080	5080	0
390	20240724	145000	19273380	5080	5080	5080	5080	0
391	20240724	144900	19273380	5080	5080	5080	5080	0
392	20240724	144800	19273380	5080	5080	5080	5080	0
393	20240724	144700	19273380	5080	5080	5080	5080	0
394	20240724	144600	19273380	5080	5060	5080	5060	126
395	20240724	144500	18634990	5060	5050	5060	5050	2
396	20240724	144400	18624880	5050	5050	5050	5050	0
397	20240724	144300	18624880	5050	5050	5050	5050	0
398	20240724	144200	18624880	5050	5050	5050	5050	0
399	20240724	144100	18624880	5050	5050	5050	5050	1
400	20240724	144000	18619830	5090	5090	5090	5090	0
401	20240724	143900	18619830	5090	5090	5090	5090	0
402	20240724	143800	18619830	5090	5090	5090	5090	0
403	20240724	143700	18619830	5090	5090	5090	5090	0
404	20240724	143600	18619830	5090	5090	5090	5090	0
405	20240724	143500	18619830	5090	5090	5090	5090	0
406	20240724	143400	18619830	5090	5090	5090	5090	0
407	20240724	143300	18619830	5090	5090	5090	5090	0
408	20240724	143200	18619830	5090	5090	5090	5090	0
409	20240724	143100	18619830	5090	5090	5090	5090	0
410	20240724	143000	18619830	5090	5090	5090	5090	0
411	20240724	142900	18619830	5090	5090	5090	5090	0
412	20240724	142800	18619830	5090	5090	5090	5090	0
413	20240724	142700	18619830	5090	5090	5090	5090	0
414	20240724	142600	18619830	5090	5090	5090	5090	0
415	20240724	142500	18619830	5090	5090	5090	5090	0
416	20240724	142400	18619830	5090	5090	5090	5090	0
417	20240724	142300	18619830	5090	5090	5090	5090	0
418	20240724	142200	18619830	5090	5090	5090	5090	0
419	20240724	142100	18619830	5090	5090	5090	5090	0
420	20240724	142000	18619830	5090	5090	5090	5090	0
421	20240724	141900	18619830	5090	5090	5090	5090	0
422	20240724	141800	18619830	5090	5090	5090	5090	0
423	20240724	141700	18619830	5090	5090	5090	5090	0
424	20240724	141600	18619830	5090	5090	5090	5090	0
425	20240724	141500	18619830	5090	5090	5090	5090	0
426	20240724	141400	18619830	5090	5090	5090	5090	0
427	20240724	141300	18619830	5090	5090	5090	5090	0
428	20240724	141200	18619830	5090	5090	5090	5090	0
429	20240724	141100	18619830	5090	5090	5090	5090	0
430	20240724	141000	18619830	5090	5090	5090	5090	0
431	20240724	140900	18619830	5090	5090	5090	5090	0
432	20240724	140800	18619830	5090	5090	5090	5090	0
433	20240724	140700	18619830	5090	5090	5090	5090	0
434	20240724	140600	18619830	5090	5090	5090	5090	0
435	20240724	140500	18619830	5090	5090	5090	5090	0
436	20240724	140400	18619830	5090	5090	5090	5090	0
437	20240724	140300	18619830	5090	5090	5090	5090	0
438	20240724	140200	18619830	5090	5090	5090	5090	0
439	20240724	140100	18619830	5090	5090	5090	5090	0
440	20240724	140000	18619830	5090	5090	5090	5090	0
441	20240724	135900	18619830	5090	5090	5090	5090	0
442	20240724	135800	18619830	5090	5030	5090	5030	5
443	20240724	135700	18594590	5040	5040	5040	5040	0
444	20240724	135600	18594590	5040	5040	5040	5040	0
445	20240724	135500	18594590	5040	5040	5040	5040	1
446	20240724	135400	18589550	5040	5040	5040	5040	0
447	20240724	135300	18589550	5040	5040	5040	5040	0
448	20240724	135200	18589550	5040	5040	5040	5040	0
449	20240724	135100	18589550	5040	5040	5040	5040	0
450	20240724	135000	18589550	5040	5040	5040	5040	0
451	20240724	134900	18589550	5040	5040	5040	5040	0
452	20240724	134800	18589550	5040	5040	5040	5040	0
453	20240724	134700	18589550	5040	5040	5040	5040	0
454	20240724	134600	18589550	5040	5050	5050	5040	33
455	20240724	134500	18423200	5050	5050	5050	5050	0
456	20240724	134400	18423200	5050	5050	5050	5050	0
457	20240724	134300	18423200	5050	5050	5050	5050	0
458	20240724	134200	18423200	5050	5050	5050	5050	0
459	20240724	134100	18423200	5050	5050	5050	5050	0
460	20240724	134000	18423200	5050	5050	5050	5050	0
461	20240724	133900	18423200	5050	5050	5050	5050	0
462	20240724	133800	18423200	5050	5050	5050	5050	0
463	20240724	133700	18423200	5050	5050	5050	5050	0
464	20240724	133600	18423200	5050	5050	5050	5050	0
465	20240724	133500	18423200	5050	5050	5050	5050	0
466	20240724	133400	18423200	5050	5050	5050	5050	0
467	20240724	133300	18423200	5050	5050	5050	5050	0
468	20240724	133200	18423200	5050	5050	5050	5050	0
469	20240724	133100	18423200	5050	5050	5050	5050	0
470	20240724	133000	18423200	5050	5050	5050	5050	0
471	20240724	132900	18423200	5050	5050	5050	5050	0
472	20240724	132800	18423200	5050	5050	5050	5050	291
473	20240724	132700	16953650	5090	5090	5090	5090	0
474	20240724	132600	16953650	5090	5090	5090	5090	0
475	20240724	132500	16953650	5090	5090	5090	5090	0
476	20240724	132400	16953650	5090	5090	5090	5090	0
477	20240724	132300	16953650	5090	5090	5090	5090	0
478	20240724	132200	16953650	5090	5090	5090	5090	0
479	20240724	132100	16953650	5090	5090	5090	5090	0
480	20240724	132000	16953650	5090	5090	5090	5090	0
481	20240724	131900	16953650	5090	5090	5090	5090	0
482	20240724	131800	16953650	5090	5090	5090	5090	0
483	20240724	131700	16953650	5090	5090	5090	5090	0
484	20240724	131600	16953650	5090	5090	5090	5090	0
485	20240724	131500	16953650	5090	5080	5090	5080	2
486	20240724	131400	16943480	5090	5080	5090	5080	2
487	20240724	131300	16933310	5090	5090	5090	5090	0
488	20240724	131200	16933310	5090	5090	5090	5090	0
489	20240724	131100	16933310	5090	5090	5090	5090	0
490	20240724	131000	16933310	5090	5090	5090	5090	0
491	20240724	130900	16933310	5090	5090	5090	5090	0
492	20240724	130800	16933310	5090	5090	5090	5090	0
493	20240724	130700	16933310	5090	5090	5090	5090	0
494	20240724	130600	16933310	5090	5090	5090	5090	0
495	20240724	130500	16933310	5090	5090	5090	5090	0
496	20240724	130400	16933310	5090	5090	5090	5090	0
497	20240724	130300	16933310	5090	5090	5090	5090	0
498	20240724	130200	16933310	5090	5090	5090	5090	0
499	20240724	130100	16933310	5090	5090	5090	5090	0
500	20240724	130000	16933310	5090	5090	5090	5090	0
501	20240724	125900	16933310	5090	5090	5090	5090	1
502	20240724	125800	16928220	5050	5050	5050	5050	10
503	20240724	125700	16877720	5090	5090	5090	5090	1
504	20240724	125600	16872630	5080	5060	5080	5060	37
505	20240724	125500	16685390	5050	5050	5050	5050	0
506	20240724	125400	16685390	5050	5050	5050	5050	0
507	20240724	125300	16685390	5050	5050	5050	5050	0
508	20240724	125200	16685390	5050	5050	5050	5050	0
509	20240724	125100	16685390	5050	5050	5050	5050	0
510	20240724	125000	16685390	5050	5050	5050	5050	0
511	20240724	124900	16685390	5050	5050	5050	5050	0
512	20240724	124800	16685390	5050	5050	5050	5050	0
513	20240724	124700	16685390	5050	5050	5050	5050	0
514	20240724	124600	16685390	5050	5050	5050	5050	0
515	20240724	124500	16685390	5050	5050	5050	5050	0
516	20240724	124400	16685390	5050	5050	5050	5050	0
517	20240724	124300	16685390	5050	5050	5050	5050	0
518	20240724	124200	16685390	5050	5050	5050	5050	0
519	20240724	124100	16685390	5050	5050	5050	5050	0
520	20240724	124000	16685390	5050	5050	5050	5050	0
521	20240724	123900	16685390	5050	5050	5050	5050	0
522	20240724	123800	16685390	5050	5050	5050	5050	0
523	20240724	123700	16685390	5050	5050	5050	5050	0
524	20240724	123600	16685390	5050	5050	5050	5050	0
525	20240724	123500	16685390	5050	5050	5050	5050	0
526	20240724	123400	16685390	5050	5050	5050	5050	0
527	20240724	123300	16685390	5050	5050	5050	5050	0
528	20240724	123200	16685390	5050	5050	5050	5050	0
529	20240724	123100	16685390	5050	5050	5050	5050	0
530	20240724	123000	16685390	5050	5050	5050	5050	0
531	20240724	122900	16685390	5050	5050	5050	5050	0
532	20240724	122800	16685390	5050	5050	5050	5050	0
533	20240724	122700	16685390	5050	5050	5050	5050	650
534	20240724	122600	13402890	5060	5060	5060	5060	15
535	20240724	122500	13326990	5050	5050	5050	5050	20
536	20240724	122400	13225990	5050	5050	5050	5050	0
537	20240724	122300	13225990	5050	5060	5060	5050	99
538	20240724	122200	12725990	5060	5060	5060	5060	0
539	20240724	122100	12725990	5060	5060	5060	5060	0
540	20240724	122000	12725990	5060	5060	5060	5060	0
541	20240724	121900	12725990	5060	5080	5080	5060	228
542	20240724	121800	11572210	5080	5080	5080	5080	0
543	20240724	121700	11572210	5080	5080	5080	5080	0
544	20240724	121600	11572210	5080	5080	5080	5080	0
545	20240724	121500	11572210	5080	5080	5080	5080	0
546	20240724	121400	11572210	5080	5080	5080	5080	9
547	20240724	121300	11526490	5080	5080	5080	5080	0
548	20240724	121200	11526490	5080	5080	5080	5080	0
549	20240724	121100	11526490	5080	5080	5080	5080	0
550	20240724	121000	11526490	5080	5080	5080	5080	0
551	20240724	120900	11526490	5080	5080	5080	5080	0
552	20240724	120800	11526490	5080	5080	5080	5080	0
553	20240724	120700	11526490	5080	5080	5080	5080	0
554	20240724	120600	11526490	5080	5080	5080	5080	0
555	20240724	120500	11526490	5080	5080	5080	5080	0
556	20240724	120400	11526490	5080	5080	5080	5080	0
557	20240724	120300	11526490	5080	5080	5080	5080	0
558	20240724	120200	11526490	5080	5080	5080	5080	0
559	20240724	120100	11526490	5080	5080	5080	5080	0
560	20240724	120000	11526490	5080	5080	5080	5080	0
561	20240724	115900	11526490	5080	5080	5080	5080	0
562	20240724	115800	11526490	5080	5080	5080	5080	0
563	20240724	115700	11526490	5080	5080	5080	5080	0
564	20240724	115600	11526490	5080	5080	5080	5080	0
565	20240724	115500	11526490	5080	5080	5080	5080	0
566	20240724	115400	11526490	5080	5080	5080	5080	0
567	20240724	115300	11526490	5080	5080	5080	5080	0
568	20240724	115200	11526490	5080	5080	5080	5080	0
569	20240724	115100	11526490	5080	5080	5080	5080	0
570	20240724	115000	11526490	5080	5080	5080	5080	1
571	20240724	114900	11521410	5100	5100	5100	5100	0
572	20240724	114800	11521410	5100	5100	5100	5100	0
573	20240724	114700	11521410	5100	5100	5100	5100	0
574	20240724	114600	11521410	5100	5100	5100	5100	0
575	20240724	114500	11521410	5100	5100	5100	5100	0
576	20240724	114400	11521410	5100	5100	5100	5100	0
577	20240724	114300	11521410	5100	5100	5100	5100	0
578	20240724	114200	11521410	5100	5100	5100	5100	0
579	20240724	114100	11521410	5100	5070	5100	5070	117
580	20240724	114000	10928190	5100	5100	5100	5100	0
581	20240724	113900	10928190	5100	5100	5100	5100	0
582	20240724	113800	10928190	5100	5100	5100	5100	0
583	20240724	113700	10928190	5100	5100	5100	5100	0
584	20240724	113600	10928190	5100	5100	5100	5100	0
585	20240724	113500	10928190	5100	5100	5100	5100	0
586	20240724	113400	10928190	5100	5100	5100	5100	0
587	20240724	113300	10928190	5100	5100	5100	5100	0
588	20240724	113200	10928190	5100	5100	5100	5100	0
589	20240724	113100	10928190	5100	5100	5100	5100	0
590	20240724	113000	10928190	5100	5100	5100	5100	0
591	20240724	112900	10928190	5100	5100	5100	5100	0
592	20240724	112800	10928190	5100	5100	5100	5100	0
593	20240724	112700	10928190	5100	5100	5100	5100	0
594	20240724	112600	10928190	5100	5100	5100	5100	0
595	20240724	112500	10928190	5100	5100	5100	5100	0
596	20240724	112400	10928190	5100	5100	5100	5100	0
597	20240724	112300	10928190	5100	5100	5100	5100	0
598	20240724	112200	10928190	5100	5100	5100	5100	0
599	20240724	112100	10928190	5100	5100	5100	5100	0
600	20240724	112000	10928190	5100	5100	5100	5100	0
601	20240724	111900	10928190	5100	5100	5100	5100	0
602	20240724	111800	10928190	5100	5100	5100	5100	0
603	20240724	111700	10928190	5100	5100	5100	5100	0
604	20240724	111600	10928190	5100	5100	5100	5100	0
605	20240724	111500	10928190	5100	5100	5100	5100	0
606	20240724	111400	10928190	5100	5100	5100	5100	0
607	20240724	111300	10928190	5100	5100	5100	5100	0
608	20240724	111200	10928190	5100	5100	5100	5100	0
609	20240724	111100	10928190	5100	5100	5100	5100	0
610	20240724	111000	10928190	5100	5100	5100	5100	1
611	20240724	110900	10923090	5070	5070	5070	5070	0
612	20240724	110800	10923090	5070	5070	5070	5070	0
613	20240724	110700	10923090	5070	5070	5070	5070	0
614	20240724	110600	10923090	5070	5070	5070	5070	0
615	20240724	110500	10923090	5070	5070	5070	5070	1
616	20240724	110400	10918020	5110	5110	5110	5110	0
617	20240724	110300	10918020	5110	5110	5110	5110	0
618	20240724	110200	10918020	5110	5110	5110	5110	0
619	20240724	110100	10918020	5110	5110	5110	5110	0
620	20240724	110000	10918020	5110	5110	5110	5110	5
621	20240724	105900	10892470	5110	5110	5110	5110	1
622	20240724	105800	10887360	5100	5100	5100	5100	0
623	20240724	105700	10887360	5100	5100	5100	5100	20
624	20240724	105600	10785360	5100	5080	5100	5070	201
625	20240724	105500	9766250	5080	5080	5080	5080	0
626	20240724	105400	9766250	5080	5080	5080	5080	0
627	20240724	105300	9766250	5080	5080	5080	5080	0
628	20240724	105200	9766250	5080	5080	5080	5080	0
629	20240724	105100	9766250	5080	5080	5080	5080	0
630	20240724	105000	9766250	5080	5080	5080	5080	0
631	20240724	104900	9766250	5080	5080	5080	5080	0
632	20240724	104800	9766250	5080	5080	5080	5080	0
633	20240724	104700	9766250	5080	5080	5080	5080	0
634	20240724	104600	9766250	5080	5080	5080	5080	267
635	20240724	104500	8409890	5080	5080	5080	5080	0
636	20240724	104400	8409890	5080	5080	5080	5080	0
637	20240724	104300	8409890	5080	5080	5080	5080	0
638	20240724	104200	8409890	5080	5080	5080	5080	0
639	20240724	104100	8409890	5080	5080	5080	5080	2
640	20240724	104000	8399730	5080	5080	5080	5080	0
641	20240724	103900	8399730	5080	5080	5080	5080	0
642	20240724	103800	8399730	5080	5080	5080	5080	0
643	20240724	103700	8399730	5080	5080	5080	5080	0
644	20240724	103600	8399730	5080	5080	5080	5080	0
645	20240724	103500	8399730	5080	5080	5080	5080	0
646	20240724	103400	8399730	5080	5080	5080	5080	0
647	20240724	103300	8399730	5080	5080	5080	5080	0
648	20240724	103200	8399730	5080	5080	5080	5080	0
649	20240724	103100	8399730	5080	5080	5080	5080	0
650	20240724	103000	8399730	5080	5080	5080	5080	0
651	20240724	102900	8399730	5080	5080	5080	5080	139
652	20240724	102800	7693610	5080	5080	5080	5080	299
653	20240724	102700	6174690	5080	5080	5080	5080	81
654	20240724	102600	5763210	5080	5080	5080	5080	0
655	20240724	102500	5763210	5080	5080	5080	5080	0
656	20240724	102400	5763210	5080	5090	5090	5080	100
657	20240724	102300	5254660	5150	5150	5150	5150	0
658	20240724	102200	5254660	5150	5150	5150	5150	0
659	20240724	102100	5254660	5150	5150	5150	5150	0
660	20240724	102000	5254660	5150	5150	5150	5150	0
661	20240724	101900	5254660	5150	5150	5150	5150	0
662	20240724	101800	5254660	5150	5100	5150	5100	22
663	20240724	101700	5141550	5100	5100	5100	5100	0
664	20240724	101600	5141550	5100	5100	5100	5100	0
665	20240724	101500	5141550	5100	5100	5100	5100	0
666	20240724	101400	5141550	5100	5100	5100	5100	0
667	20240724	101300	5141550	5100	5100	5100	5100	0
668	20240724	101200	5141550	5100	5100	5100	5100	0
669	20240724	101100	5141550	5100	5100	5100	5100	0
670	20240724	101000	5141550	5100	5100	5100	5100	0
671	20240724	100900	5141550	5100	5100	5100	5100	0
672	20240724	100800	5141550	5100	5100	5100	5100	0
673	20240724	100700	5141550	5100	5100	5100	5100	0
674	20240724	100600	5141550	5100	5100	5100	5100	0
675	20240724	100500	5141550	5100	5100	5100	5100	0
676	20240724	100400	5141550	5100	5080	5100	5080	168
677	20240724	100300	4288090	5080	5080	5080	5080	0
678	20240724	100200	4288090	5080	5080	5080	5080	0
679	20240724	100100	4288090	5080	5080	5080	5080	1
680	20240724	100000	4283010	5100	5100	5100	5100	0
681	20240724	095900	4283010	5100	5100	5100	5100	1
682	20240724	095800	4277910	5090	5090	5090	5090	0
683	20240724	095700	4277910	5090	5090	5090	5090	0
684	20240724	095600	4277910	5090	5090	5090	5090	5
685	20240724	095500	4252460	5150	5150	5150	5150	0
686	20240724	095400	4252460	5150	5150	5150	5150	0
687	20240724	095300	4252460	5150	5150	5150	5150	0
688	20240724	095200	4252460	5150	5150	5150	5150	0
689	20240724	095100	4252460	5150	5150	5150	5150	0
690	20240724	095000	4252460	5150	5150	5150	5150	0
691	20240724	094900	4252460	5150	5150	5150	5150	0
692	20240724	094800	4252460	5150	5150	5150	5150	2
693	20240724	094700	4242160	5140	5140	5140	5140	0
694	20240724	094600	4242160	5140	5140	5140	5140	0
695	20240724	094500	4242160	5140	5140	5140	5140	0
696	20240724	094400	4242160	5140	5140	5140	5140	0
697	20240724	094300	4242160	5140	5140	5140	5140	0
698	20240724	094200	4242160	5140	5120	5140	5120	97
699	20240724	094100	3743820	5140	5140	5140	5140	0
700	20240724	094000	3743820	5140	5140	5140	5140	0
701	20240724	093900	3743820	5140	5140	5140	5140	0
702	20240724	093800	3743820	5140	5140	5140	5140	0
703	20240724	093700	3743820	5140	5140	5140	5140	0
704	20240724	093600	3743820	5140	5140	5140	5140	0
705	20240724	093500	3743820	5140	5140	5140	5140	0
706	20240724	093400	3743820	5140	5140	5140	5140	0
707	20240724	093300	3743820	5140	5140	5140	5140	0
708	20240724	093200	3743820	5140	5140	5140	5140	0
709	20240724	093100	3743820	5140	5140	5140	5140	0
710	20240724	093000	3743820	5140	5140	5140	5140	0
711	20240724	092900	3743820	5140	5130	5140	5130	79
712	20240724	092800	3337770	5140	5140	5140	5140	0
713	20240724	092700	3337770	5140	5140	5140	5140	0
714	20240724	092600	3337770	5140	5140	5140	5140	0
715	20240724	092500	3337770	5140	5140	5140	5140	0
716	20240724	092400	3337770	5140	5140	5140	5140	0
717	20240724	092300	3337770	5140	5140	5140	5140	0
718	20240724	092200	3337770	5140	5110	5140	5110	21
719	20240724	092100	3229930	5200	5200	5200	5200	0
720	20240724	092000	3229930	5200	5200	5200	5200	0
721	20240724	091900	3229930	5200	5200	5200	5200	0
722	20240724	091800	3229930	5200	5200	5200	5200	0
723	20240724	091700	3229930	5200	5200	5200	5200	0
724	20240724	091600	3229930	5200	5200	5200	5200	0
725	20240724	091500	3229930	5200	5200	5200	5200	0
726	20240724	091400	3229930	5200	5200	5200	5200	0
727	20240724	091300	3229930	5200	5200	5200	5200	0
728	20240724	091200	3229930	5200	5090	5200	5090	200
729	20240724	091100	2204120	5100	5100	5100	5100	0
730	20240724	091000	2204120	5100	5100	5100	5100	0
731	20240724	090900	2204120	5100	5100	5100	5100	0
732	20240724	090800	2204120	5100	5090	5100	5090	97
733	20240724	090700	1709450	5110	5110	5110	5110	0
734	20240724	090600	1709450	5110	5110	5110	5110	0
735	20240724	090500	1709450	5110	5110	5110	5110	0
736	20240724	090400	1709450	5110	5110	5110	5110	0
737	20240724	090300	1709450	5110	5110	5110	5110	0
738	20240724	090200	1709450	5110	5110	5110	5110	0
739	20240724	090100	1709450	5110	5090	5110	5070	42
740	20240724	090000	1495960	5230	5250	5250	5230	285