KissMeData/035200/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191600	51865000	2960	2960	2960	2960	1866
3	20240724	191500	51865000	2960	2960	2960	2960	0
4	20240724	191400	51865000	2960	2960	2960	2960	0
5	20240724	191300	51865000	2960	2960	2960	2960	0
6	20240724	191200	51865000	2960	2960	2960	2960	0
7	20240724	191100	51865000	2960	2960	2960	2960	0
8	20240724	191000	51865000	2960	2960	2960	2960	0
9	20240724	190900	51865000	2960	2960	2960	2960	0
10	20240724	190800	51865000	2960	2960	2960	2960	0
11	20240724	190700	51865000	2960	2960	2960	2960	0
12	20240724	190600	51865000	2960	2960	2960	2960	0
13	20240724	190500	51865000	2960	2960	2960	2960	0
14	20240724	190400	51865000	2960	2960	2960	2960	0
15	20240724	190300	51865000	2960	2960	2960	2960	0
16	20240724	190200	51865000	2960	2960	2960	2960	0
17	20240724	190100	51865000	2960	2960	2960	2960	0
18	20240724	190000	51865000	2960	2960	2960	2960	0
19	20240724	185900	51865000	2960	2960	2960	2960	0
20	20240724	185800	51865000	2960	2960	2960	2960	0
21	20240724	185700	51865000	2960	2960	2960	2960	0
22	20240724	185600	51865000	2960	2960	2960	2960	0
23	20240724	185500	51865000	2960	2960	2960	2960	0
24	20240724	185400	51865000	2960	2960	2960	2960	0
25	20240724	185300	51865000	2960	2960	2960	2960	0
26	20240724	185200	51865000	2960	2960	2960	2960	0
27	20240724	185100	51865000	2960	2960	2960	2960	0
28	20240724	185000	51865000	2960	2960	2960	2960	0
29	20240724	184900	51865000	2960	2960	2960	2960	0
30	20240724	184800	51865000	2960	2960	2960	2960	0
31	20240724	184700	51865000	2960	2960	2960	2960	0
32	20240724	184600	51865000	2960	2960	2960	2960	1866
33	20240724	184500	51865000	2960	2960	2960	2960	0
34	20240724	184400	51865000	2960	2960	2960	2960	0
35	20240724	184300	51865000	2960	2960	2960	2960	0
36	20240724	184200	51865000	2960	2960	2960	2960	0
37	20240724	184100	51865000	2960	2960	2960	2960	0
38	20240724	184000	51865000	2960	2960	2960	2960	0
39	20240724	183900	51865000	2960	2960	2960	2960	0
40	20240724	183800	51865000	2960	2960	2960	2960	0
41	20240724	183700	51865000	2960	2960	2960	2960	0
42	20240724	183600	51865000	2960	2960	2960	2960	0
43	20240724	183500	51865000	2960	2960	2960	2960	0
44	20240724	183400	51865000	2960	2960	2960	2960	0
45	20240724	183300	51865000	2960	2960	2960	2960	0
46	20240724	183200	51865000	2960	2960	2960	2960	0
47	20240724	183100	51865000	2960	2960	2960	2960	0
48	20240724	183000	51865000	2960	2960	2960	2960	0
49	20240724	182900	51865000	2960	2960	2960	2960	0
50	20240724	182800	51865000	2960	2960	2960	2960	0
51	20240724	182700	51865000	2960	2960	2960	2960	0
52	20240724	182600	51865000	2960	2960	2960	2960	0
53	20240724	182500	51865000	2960	2960	2960	2960	0
54	20240724	182400	51865000	2960	2960	2960	2960	0
55	20240724	182300	51865000	2960	2960	2960	2960	0
56	20240724	182200	51865000	2960	2960	2960	2960	0
57	20240724	182100	51865000	2960	2960	2960	2960	0
58	20240724	182000	51865000	2960	2960	2960	2960	0
59	20240724	181900	51865000	2960	2960	2960	2960	0
60	20240724	181800	51865000	2960	2960	2960	2960	0
61	20240724	181700	51865000	2960	2960	2960	2960	0
62	20240724	181600	51865000	2960	2960	2960	2960	1866
63	20240724	181500	51865000	2960	2960	2960	2960	0
64	20240724	181400	51865000	2960	2960	2960	2960	0
65	20240724	181300	51865000	2960	2960	2960	2960	0
66	20240724	181200	51865000	2960	2960	2960	2960	0
67	20240724	181100	51865000	2960	2960	2960	2960	0
68	20240724	181000	51865000	2960	2960	2960	2960	0
69	20240724	180900	51865000	2960	2960	2960	2960	0
70	20240724	180800	51865000	2960	2960	2960	2960	0
71	20240724	180700	51865000	2960	2960	2960	2960	0
72	20240724	180600	51865000	2960	2960	2960	2960	0
73	20240724	180500	51865000	2960	2960	2960	2960	0
74	20240724	180400	51865000	2960	2960	2960	2960	0
75	20240724	180300	51865000	2960	2960	2960	2960	0
76	20240724	180200	51865000	2960	2960	2960	2960	0
77	20240724	180100	51865000	2960	2960	2960	2960	0
78	20240724	180000	51865000	2960	2960	2960	2960	0
79	20240724	175900	51865000	2960	2960	2960	2960	0
80	20240724	175800	51865000	2960	2960	2960	2960	0
81	20240724	175700	51865000	2960	2960	2960	2960	0
82	20240724	175600	51865000	2960	2960	2960	2960	0
83	20240724	175500	51865000	2960	2960	2960	2960	0
84	20240724	175400	51865000	2960	2960	2960	2960	0
85	20240724	175300	51865000	2960	2960	2960	2960	0
86	20240724	175200	51865000	2960	2960	2960	2960	0
87	20240724	175100	51865000	2960	2960	2960	2960	0
88	20240724	175000	51865000	2960	2960	2960	2960	0
89	20240724	174900	51865000	2960	2960	2960	2960	0
90	20240724	174800	51865000	2960	2960	2960	2960	0
91	20240724	174700	51865000	2960	2960	2960	2960	0
92	20240724	174600	51865000	2960	2960	2960	2960	1866
93	20240724	174500	51865000	2960	2960	2960	2960	0
94	20240724	174400	51865000	2960	2960	2960	2960	0
95	20240724	174300	51865000	2960	2960	2960	2960	0
96	20240724	174200	51865000	2960	2960	2960	2960	0
97	20240724	174100	51865000	2960	2960	2960	2960	0
98	20240724	174000	51865000	2960	2960	2960	2960	0
99	20240724	173900	51865000	2960	2960	2960	2960	0
100	20240724	173800	51865000	2960	2960	2960	2960	0
101	20240724	173700	51865000	2960	2960	2960	2960	0
102	20240724	173600	51865000	2960	2960	2960	2960	0
103	20240724	173500	51865000	2960	2960	2960	2960	0
104	20240724	173400	51865000	2960	2960	2960	2960	0
105	20240724	173300	51865000	2960	2960	2960	2960	0
106	20240724	173200	51865000	2960	2960	2960	2960	0
107	20240724	173100	51865000	2960	2960	2960	2960	0
108	20240724	173000	51865000	2960	2960	2960	2960	0
109	20240724	172900	51865000	2960	2960	2960	2960	0
110	20240724	172800	51865000	2960	2960	2960	2960	0
111	20240724	172700	51865000	2960	2960	2960	2960	0
112	20240724	172600	51865000	2960	2960	2960	2960	0
113	20240724	172500	51865000	2960	2960	2960	2960	0
114	20240724	172400	51865000	2960	2960	2960	2960	0
115	20240724	172300	51865000	2960	2960	2960	2960	0
116	20240724	172200	51865000	2960	2960	2960	2960	0
117	20240724	172100	51865000	2960	2960	2960	2960	0
118	20240724	172000	51865000	2960	2960	2960	2960	0
119	20240724	171900	51865000	2960	2960	2960	2960	0
120	20240724	171800	51865000	2960	2960	2960	2960	0
121	20240724	171700	51865000	2960	2960	2960	2960	0
122	20240724	171600	51865000	2960	2960	2960	2960	1866
123	20240724	171500	51865000	2960	2960	2960	2960	0
124	20240724	171400	51865000	2960	2960	2960	2960	0
125	20240724	171300	51865000	2960	2960	2960	2960	0
126	20240724	171200	51865000	2960	2960	2960	2960	0
127	20240724	171100	51865000	2960	2960	2960	2960	0
128	20240724	171000	51865000	2960	2960	2960	2960	0
129	20240724	170900	51865000	2960	2960	2960	2960	0
130	20240724	170800	51865000	2960	2960	2960	2960	0
131	20240724	170700	51865000	2960	2960	2960	2960	0
132	20240724	170600	51865000	2960	2960	2960	2960	0
133	20240724	170500	51865000	2960	2960	2960	2960	0
134	20240724	170400	51865000	2960	2960	2960	2960	0
135	20240724	170300	51865000	2960	2960	2960	2960	0
136	20240724	170200	51865000	2960	2960	2960	2960	0
137	20240724	170100	51865000	2960	2960	2960	2960	0
138	20240724	170000	51865000	2960	2960	2960	2960	0
139	20240724	165900	51865000	2960	2960	2960	2960	0
140	20240724	165800	51865000	2960	2960	2960	2960	0
141	20240724	165700	51865000	2960	2960	2960	2960	0
142	20240724	165600	51865000	2960	2960	2960	2960	0
143	20240724	165500	51865000	2960	2960	2960	2960	0
144	20240724	165400	51865000	2960	2960	2960	2960	0
145	20240724	165300	51865000	2960	2960	2960	2960	0
146	20240724	165200	51865000	2960	2960	2960	2960	0
147	20240724	165100	51865000	2960	2960	2960	2960	0
148	20240724	165000	51865000	2960	2960	2960	2960	0
149	20240724	164900	51865000	2960	2960	2960	2960	0
150	20240724	164800	51865000	2960	2960	2960	2960	0
151	20240724	164700	51865000	2960	2960	2960	2960	0
152	20240724	164600	51865000	2960	2960	2960	2960	1866
153	20240724	164500	51865000	2960	2960	2960	2960	0
154	20240724	164400	51865000	2960	2960	2960	2960	0
155	20240724	164300	51865000	2960	2960	2960	2960	0
156	20240724	164200	51865000	2960	2960	2960	2960	0
157	20240724	164100	51865000	2960	2960	2960	2960	0
158	20240724	164000	51865000	2960	2960	2960	2960	0
159	20240724	163900	51865000	2960	2960	2960	2960	0
160	20240724	163800	51865000	2960	2960	2960	2960	0
161	20240724	163700	51865000	2960	2960	2960	2960	0
162	20240724	163600	51865000	2960	2960	2960	2960	0
163	20240724	163500	51865000	2960	2960	2960	2960	0
164	20240724	163400	51865000	2960	2960	2960	2960	0
165	20240724	163300	51865000	2960	2960	2960	2960	0
166	20240724	163200	51865000	2960	2960	2960	2960	0
167	20240724	163100	51865000	2960	2960	2960	2960	0
168	20240724	163000	51865000	2960	2960	2960	2960	0
169	20240724	162900	51865000	2960	2960	2960	2960	0
170	20240724	162800	51865000	2960	2960	2960	2960	0
171	20240724	162700	51865000	2960	2960	2960	2960	0
172	20240724	162600	51865000	2960	2960	2960	2960	0
173	20240724	162500	51865000	2960	2960	2960	2960	0
174	20240724	162400	51865000	2960	2960	2960	2960	0
175	20240724	162300	51865000	2960	2960	2960	2960	0
176	20240724	162200	51865000	2960	2960	2960	2960	0
177	20240724	162100	51865000	2960	2960	2960	2960	0
178	20240724	162000	51865000	2960	2960	2960	2960	0
179	20240724	161900	51865000	2960	2960	2960	2960	0
180	20240724	161800	51865000	2960	2960	2960	2960	0
181	20240724	161700	51865000	2960	2960	2960	2960	0
182	20240724	161600	51865000	2960	2960	2960	2960	1866
183	20240724	161500	51865000	2960	2960	2960	2960	0
184	20240724	161400	51865000	2960	2960	2960	2960	0
185	20240724	161300	51865000	2960	2960	2960	2960	0
186	20240724	161200	51865000	2960	2960	2960	2960	0
187	20240724	161100	51865000	2960	2960	2960	2960	0
188	20240724	161000	51865000	2960	2960	2960	2960	0
189	20240724	160900	51865000	2960	2960	2960	2960	0
190	20240724	160800	51865000	2960	2960	2960	2960	0
191	20240724	160700	51865000	2960	2960	2960	2960	0
192	20240724	160600	51865000	2960	2960	2960	2960	0
193	20240724	160500	51865000	2960	2960	2960	2960	0
194	20240724	160400	51865000	2960	2960	2960	2960	0
195	20240724	160300	51865000	2960	2960	2960	2960	0
196	20240724	160200	51865000	2960	2960	2960	2960	0
197	20240724	160100	51865000	2960	2960	2960	2960	0
198	20240724	160000	51865000	2960	2960	2960	2960	0
199	20240724	155900	51865000	2960	2960	2960	2960	0
200	20240724	155800	51865000	2960	2960	2960	2960	0
201	20240724	155700	51865000	2960	2960	2960	2960	0
202	20240724	155600	51865000	2960	2960	2960	2960	0
203	20240724	155500	51865000	2960	2960	2960	2960	0
204	20240724	155400	51865000	2960	2960	2960	2960	0
205	20240724	155300	51865000	2960	2960	2960	2960	0
206	20240724	155200	51865000	2960	2960	2960	2960	0
207	20240724	155100	51865000	2960	2960	2960	2960	0
208	20240724	155000	51865000	2960	2960	2960	2960	0
209	20240724	154900	51865000	2960	2960	2960	2960	0
210	20240724	154800	51865000	2960	2960	2960	2960	0
211	20240724	154700	51865000	2960	2960	2960	2960	0
212	20240724	154600	51865000	2960	2960	2960	2960	1866
213	20240724	154500	51865000	2960	2960	2960	2960	0
214	20240724	154400	51865000	2960	2960	2960	2960	0
215	20240724	154300	51865000	2960	2960	2960	2960	0
216	20240724	154200	51865000	2960	2960	2960	2960	0
217	20240724	154100	51865000	2960	2960	2960	2960	0
218	20240724	154000	51865000	2960	2960	2960	2960	0
219	20240724	153900	51865000	2960	2960	2960	2960	0
220	20240724	153800	51865000	2960	2960	2960	2960	0
221	20240724	153700	51865000	2960	2960	2960	2960	0
222	20240724	153600	51865000	2960	2960	2960	2960	0
223	20240724	153500	51865000	2960	2960	2960	2960	0
224	20240724	153400	51865000	2960	2960	2960	2960	0
225	20240724	153300	51865000	2960	2960	2960	2960	0
226	20240724	153200	51865000	2960	2960	2960	2960	0
227	20240724	153100	51865000	2960	2960	2960	2960	0
228	20240724	153000	51865000	2960	2960	2960	2960	1866
229	20240724	152900	46341640	2970	2970	2970	2970	0
230	20240724	152800	46341640	2970	2970	2970	2970	0
231	20240724	152700	46341640	2970	2970	2970	2970	0
232	20240724	152600	46341640	2970	2970	2970	2970	0
233	20240724	152500	46341640	2970	2970	2970	2970	0
234	20240724	152400	46341640	2970	2970	2970	2970	0
235	20240724	152300	46341640	2970	2970	2970	2970	0
236	20240724	152200	46341640	2970	2970	2970	2970	0
237	20240724	152100	46341640	2970	2970	2970	2970	0
238	20240724	152000	46341640	2970	2970	2970	2970	0
239	20240724	151900	46341640	2970	2965	2970	2960	3356
240	20240724	151800	36399380	2970	2975	2975	2970	242
241	20240724	151700	35680235	2970	2970	2970	2970	1542
242	20240724	151600	31100495	2980	2980	2980	2980	0
243	20240724	151500	31100495	2980	2980	2980	2980	0
244	20240724	151400	31100495	2980	2980	2980	2980	83
245	20240724	151300	30853155	2970	2970	2970	2970	500
246	20240724	151200	29368155	2980	2980	2980	2980	0
247	20240724	151100	29368155	2980	2980	2980	2980	0
248	20240724	151000	29368155	2980	2980	2980	2980	0
249	20240724	150900	29368155	2980	2980	2980	2980	0
250	20240724	150800	29368155	2980	2980	2980	2980	1
251	20240724	150700	29365175	2970	2970	2970	2970	500
252	20240724	150600	27880175	2980	2980	2980	2980	5
253	20240724	150500	27865275	2980	2980	2980	2980	0
254	20240724	150400	27865275	2980	2980	2980	2980	0
255	20240724	150300	27865275	2980	2980	2980	2980	0
256	20240724	150200	27865275	2980	2980	2980	2980	0
257	20240724	150100	27865275	2980	2980	2980	2980	0
258	20240724	150000	27865275	2980	2980	2980	2980	0
259	20240724	145900	27865275	2980	2980	2980	2980	0
260	20240724	145800	27865275	2980	2980	2980	2980	0
261	20240724	145700	27865275	2980	2980	2980	2980	0
262	20240724	145600	27865275	2980	2980	2980	2980	0
263	20240724	145500	27865275	2980	2980	2980	2980	0
264	20240724	145400	27865275	2980	2980	2980	2980	0
265	20240724	145300	27865275	2980	2980	2980	2980	0
266	20240724	145200	27865275	2980	2980	2980	2980	0
267	20240724	145100	27865275	2980	2980	2980	2980	0
268	20240724	145000	27865275	2980	2980	2980	2980	0
269	20240724	144900	27865275	2980	2980	2980	2980	0
270	20240724	144800	27865275	2980	2980	2980	2980	0
271	20240724	144700	27865275	2980	2980	2980	2980	0
272	20240724	144600	27865275	2980	2980	2980	2980	0
273	20240724	144500	27865275	2980	2980	2980	2980	0
274	20240724	144400	27865275	2980	2980	2980	2980	0
275	20240724	144300	27865275	2980	2980	2980	2980	0
276	20240724	144200	27865275	2980	2980	2980	2980	0
277	20240724	144100	27865275	2980	2980	2980	2980	0
278	20240724	144000	27865275	2980	2980	2980	2980	0
279	20240724	143900	27865275	2980	2980	2980	2980	0
280	20240724	143800	27865275	2980	2980	2980	2980	50
281	20240724	143700	27716275	2980	2980	2980	2980	0
282	20240724	143600	27716275	2980	2980	2980	2980	0
283	20240724	143500	27716275	2980	2980	2980	2980	0
284	20240724	143400	27716275	2980	2980	2980	2980	0
285	20240724	143300	27716275	2980	2980	2980	2980	0
286	20240724	143200	27716275	2980	2980	2980	2980	0
287	20240724	143100	27716275	2980	2980	2980	2980	0
288	20240724	143000	27716275	2980	2980	2980	2980	0
289	20240724	142900	27716275	2980	2980	2980	2980	0
290	20240724	142800	27716275	2980	2980	2980	2980	0
291	20240724	142700	27716275	2980	2980	2980	2980	0
292	20240724	142600	27716275	2980	2980	2980	2980	0
293	20240724	142500	27716275	2980	2980	2980	2980	0
294	20240724	142400	27716275	2980	2980	2980	2980	0
295	20240724	142300	27716275	2980	2980	2980	2980	0
296	20240724	142200	27716275	2980	2980	2980	2980	0
297	20240724	142100	27716275	2980	2980	2980	2980	0
298	20240724	142000	27716275	2980	2980	2980	2980	0
299	20240724	141900	27716275	2980	2970	2980	2970	658
300	20240724	141800	25762005	2980	2980	2980	2980	0
301	20240724	141700	25762005	2980	2980	2980	2980	0
302	20240724	141600	25762005	2980	2980	2980	2980	0
303	20240724	141500	25762005	2980	2980	2980	2980	0
304	20240724	141400	25762005	2980	2980	2980	2980	0
305	20240724	141300	25762005	2980	2980	2980	2980	0
306	20240724	141200	25762005	2980	2980	2980	2980	0
307	20240724	141100	25762005	2980	2980	2980	2980	0
308	20240724	141000	25762005	2980	2980	2980	2980	0
309	20240724	140900	25762005	2980	2980	2980	2980	0
310	20240724	140800	25762005	2980	2980	2980	2980	0
311	20240724	140700	25762005	2980	2980	2980	2980	0
312	20240724	140600	25762005	2980	2980	2980	2980	0
313	20240724	140500	25762005	2980	2980	2980	2980	0
314	20240724	140400	25762005	2980	2980	2980	2980	0
315	20240724	140300	25762005	2980	2980	2980	2980	0
316	20240724	140200	25762005	2980	2980	2980	2980	0
317	20240724	140100	25762005	2980	2980	2980	2980	0
318	20240724	140000	25762005	2980	2980	2980	2980	0
319	20240724	135900	25762005	2980	2980	2980	2980	0
320	20240724	135800	25762005	2980	2980	2980	2980	0
321	20240724	135700	25762005	2980	2980	2980	2980	0
322	20240724	135600	25762005	2980	2980	2980	2980	0
323	20240724	135500	25762005	2980	2980	2980	2980	0
324	20240724	135400	25762005	2980	2980	2980	2980	0
325	20240724	135300	25762005	2980	2980	2980	2980	0
326	20240724	135200	25762005	2980	2980	2980	2980	0
327	20240724	135100	25762005	2980	2980	2980	2980	0
328	20240724	135000	25762005	2980	2980	2980	2980	1
329	20240724	134900	25759025	2970	2970	2970	2970	10
330	20240724	134800	25729325	2980	2980	2980	2980	0
331	20240724	134700	25729325	2980	2980	2980	2980	0
332	20240724	134600	25729325	2980	2980	2980	2980	0
333	20240724	134500	25729325	2980	2980	2980	2980	0
334	20240724	134400	25729325	2980	2980	2980	2980	0
335	20240724	134300	25729325	2980	2980	2980	2980	0
336	20240724	134200	25729325	2980	2980	2980	2980	0
337	20240724	134100	25729325	2980	2980	2980	2980	0
338	20240724	134000	25729325	2980	2980	2980	2980	0
339	20240724	133900	25729325	2980	2980	2980	2980	0
340	20240724	133800	25729325	2980	2980	2980	2980	0
341	20240724	133700	25729325	2980	2980	2980	2980	1
342	20240724	133600	25726345	2975	2975	2975	2975	0
343	20240724	133500	25726345	2975	2975	2975	2975	0
344	20240724	133400	25726345	2975	2975	2975	2975	0
345	20240724	133300	25726345	2975	2975	2975	2975	16
346	20240724	133200	25678745	2975	2975	2975	2975	0
347	20240724	133100	25678745	2975	2975	2975	2975	14
348	20240724	133000	25637095	2990	2990	2990	2990	0
349	20240724	132900	25637095	2990	2990	2990	2990	0
350	20240724	132800	25637095	2990	2985	2990	2985	5
351	20240724	132700	25622165	2990	2990	2990	2990	0
352	20240724	132600	25622165	2990	2990	2990	2990	0
353	20240724	132500	25622165	2990	2990	2990	2990	0
354	20240724	132400	25622165	2990	2990	2990	2990	0
355	20240724	132300	25622165	2990	2990	2990	2990	0
356	20240724	132200	25622165	2990	2990	2990	2990	0
357	20240724	132100	25622165	2990	2990	2990	2990	0
358	20240724	132000	25622165	2990	2990	2990	2990	0
359	20240724	131900	25622165	2990	2990	2990	2990	0
360	20240724	131800	25622165	2990	2990	2990	2990	0
361	20240724	131700	25622165	2990	2990	2990	2990	0
362	20240724	131600	25622165	2990	2990	2990	2990	0
363	20240724	131500	25622165	2990	2990	2990	2990	0
364	20240724	131400	25622165	2990	2985	2990	2985	498
365	20240724	131300	24135630	2985	2985	2985	2985	0
366	20240724	131200	24135630	2985	2985	2985	2985	0
367	20240724	131100	24135630	2985	2985	2985	2985	0
368	20240724	131000	24135630	2985	2985	2985	2985	0
369	20240724	130900	24135630	2985	2985	2985	2985	0
370	20240724	130800	24135630	2985	2985	2985	2985	0
371	20240724	130700	24135630	2985	2985	2985	2985	0
372	20240724	130600	24135630	2985	2985	2985	2985	0
373	20240724	130500	24135630	2985	2985	2985	2985	0
374	20240724	130400	24135630	2985	2985	2985	2985	0
375	20240724	130300	24135630	2985	2985	2985	2985	0
376	20240724	130200	24135630	2985	2985	2985	2985	0
377	20240724	130100	24135630	2985	2985	2985	2985	0
378	20240724	130000	24135630	2985	2985	2985	2985	0
379	20240724	125900	24135630	2985	2985	2985	2985	0
380	20240724	125800	24135630	2985	2985	2985	2985	0
381	20240724	125700	24135630	2985	2985	2985	2985	0
382	20240724	125600	24135630	2985	2985	2985	2985	0
383	20240724	125500	24135630	2985	2985	2985	2985	0
384	20240724	125400	24135630	2985	2985	2985	2985	0
385	20240724	125300	24135630	2985	2985	2985	2985	0
386	20240724	125200	24135630	2985	2985	2985	2985	0
387	20240724	125100	24135630	2985	2985	2985	2985	0
388	20240724	125000	24135630	2985	2985	2985	2985	0
389	20240724	124900	24135630	2985	2980	2985	2980	2
390	20240724	124800	24129665	2980	2980	2980	2980	0
391	20240724	124700	24129665	2980	2980	2980	2980	0
392	20240724	124600	24129665	2980	2980	2980	2980	0
393	20240724	124500	24129665	2980	2980	2980	2980	0
394	20240724	124400	24129665	2980	2980	2980	2980	0
395	20240724	124300	24129665	2980	2980	2980	2980	0
396	20240724	124200	24129665	2980	2980	2980	2980	0
397	20240724	124100	24129665	2980	2980	2980	2980	16
398	20240724	124000	24081985	2970	2975	2975	2970	150
399	20240724	123900	23636385	2985	2985	2985	2985	0
400	20240724	123800	23636385	2985	2985	2985	2985	0
401	20240724	123700	23636385	2985	2985	2985	2985	0
402	20240724	123600	23636385	2985	2985	2985	2985	0
403	20240724	123500	23636385	2985	2985	2985	2985	0
404	20240724	123400	23636385	2985	2985	2985	2985	0
405	20240724	123300	23636385	2985	2985	2985	2985	0
406	20240724	123200	23636385	2985	2985	2985	2985	0
407	20240724	123100	23636385	2985	2985	2985	2985	0
408	20240724	123000	23636385	2985	2985	2985	2985	0
409	20240724	122900	23636385	2985	2985	2985	2985	10
410	20240724	122800	23606535	2980	2980	2980	2980	0
411	20240724	122700	23606535	2980	2980	2980	2980	0
412	20240724	122600	23606535	2980	2980	2980	2980	39
413	20240724	122500	23490315	2980	2980	2980	2980	900
414	20240724	122400	20808315	2990	2990	2990	2990	0
415	20240724	122300	20808315	2990	2990	2990	2990	0
416	20240724	122200	20808315	2990	2990	2990	2990	0
417	20240724	122100	20808315	2990	2990	2990	2990	0
418	20240724	122000	20808315	2990	2990	2990	2990	0
419	20240724	121900	20808315	2990	2990	2990	2990	0
420	20240724	121800	20808315	2990	2990	2990	2990	0
421	20240724	121700	20808315	2990	2990	2990	2990	0
422	20240724	121600	20808315	2990	2990	2990	2990	0
423	20240724	121500	20808315	2990	2990	2990	2990	0
424	20240724	121400	20808315	2990	2990	2990	2990	50
425	20240724	121300	20658815	3000	3000	3000	3000	0
426	20240724	121200	20658815	3000	3000	3000	3000	0
427	20240724	121100	20658815	3000	3000	3000	3000	0
428	20240724	121000	20658815	3000	3000	3000	3000	0
429	20240724	120900	20658815	3000	3000	3000	3000	1
430	20240724	120800	20655815	3000	3000	3000	3000	31
431	20240724	120700	20562815	3000	3000	3000	3000	0
432	20240724	120600	20562815	3000	3000	3000	3000	0
433	20240724	120500	20562815	3000	3000	3000	3000	0
434	20240724	120400	20562815	3000	3000	3000	3000	0
435	20240724	120300	20562815	3000	3000	3000	3000	1
436	20240724	120200	20559815	3000	3000	3000	3000	0
437	20240724	120100	20559815	3000	3000	3000	3000	0
438	20240724	120000	20559815	3000	3000	3000	3000	0
439	20240724	115900	20559815	3000	3000	3000	3000	2
440	20240724	115800	20553815	3000	3000	3000	3000	0
441	20240724	115700	20553815	3000	3000	3000	3000	0
442	20240724	115600	20553815	3000	3000	3000	3000	0
443	20240724	115500	20553815	3000	3000	3000	3000	0
444	20240724	115400	20553815	3000	3000	3000	3000	1
445	20240724	115300	20550815	3000	3000	3000	3000	0
446	20240724	115200	20550815	3000	3000	3000	3000	0
447	20240724	115100	20550815	3000	3000	3000	3000	0
448	20240724	115000	20550815	3000	3000	3000	3000	0
449	20240724	114900	20550815	3000	3000	3000	3000	0
450	20240724	114800	20550815	3000	3000	3000	3000	0
451	20240724	114700	20550815	3000	3000	3000	3000	1
452	20240724	114600	20547815	3005	3005	3005	3005	0
453	20240724	114500	20547815	3005	3000	3005	3000	2
454	20240724	114400	20541810	3000	3000	3000	3000	1
455	20240724	114300	20538810	3000	3000	3000	3000	46
456	20240724	114200	20400810	3000	3000	3000	3000	0
457	20240724	114100	20400810	3000	3000	3000	3000	0
458	20240724	114000	20400810	3000	3000	3000	3000	25
459	20240724	113900	20325810	3000	3000	3000	3000	0
460	20240724	113800	20325810	3000	3000	3000	3000	1
461	20240724	113700	20322810	3000	3000	3000	3000	1
462	20240724	113600	20319810	3000	3000	3000	3000	18
463	20240724	113500	20265810	3000	3000	3000	3000	1
464	20240724	113400	20262810	3000	2990	3000	2990	443
465	20240724	113300	18938215	2990	2990	2990	2990	0
466	20240724	113200	18938215	2990	2990	2990	2990	0
467	20240724	113100	18938215	2990	2990	2990	2990	1
468	20240724	113000	18935225	2990	2990	2990	2990	0
469	20240724	112900	18935225	2990	2990	2990	2990	0
470	20240724	112800	18935225	2990	2990	2990	2990	0
471	20240724	112700	18935225	2990	2990	2990	2990	0
472	20240724	112600	18935225	2990	2990	2990	2990	0
473	20240724	112500	18935225	2990	2990	2990	2990	0
474	20240724	112400	18935225	2990	2990	2990	2990	0
475	20240724	112300	18935225	2990	2990	2990	2990	0
476	20240724	112200	18935225	2990	2990	2990	2990	0
477	20240724	112100	18935225	2990	2990	2990	2990	0
478	20240724	112000	18935225	2990	2990	2990	2990	0
479	20240724	111900	18935225	2990	2990	2990	2990	0
480	20240724	111800	18935225	2990	2990	2990	2990	0
481	20240724	111700	18935225	2990	2990	2990	2990	0
482	20240724	111600	18935225	2990	2990	2990	2990	0
483	20240724	111500	18935225	2990	2990	2990	2990	7
484	20240724	111400	18914295	2990	2990	2990	2990	0
485	20240724	111300	18914295	2990	2990	2990	2990	0
486	20240724	111200	18914295	2990	2990	2990	2990	0
487	20240724	111100	18914295	2990	2990	2990	2990	0
488	20240724	111000	18914295	2990	2990	2990	2990	0
489	20240724	110900	18914295	2990	2990	2990	2990	0
490	20240724	110800	18914295	2990	2990	2990	2990	0
491	20240724	110700	18914295	2990	2990	2990	2990	0
492	20240724	110600	18914295	2990	2990	2990	2990	0
493	20240724	110500	18914295	2990	2990	2990	2990	0
494	20240724	110400	18914295	2990	2990	2990	2990	0
495	20240724	110300	18914295	2990	2990	2990	2990	0
496	20240724	110200	18914295	2990	2990	2990	2990	0
497	20240724	110100	18914295	2990	2990	2990	2990	0
498	20240724	110000	18914295	2990	2990	2990	2990	1
499	20240724	105900	18911305	2990	2990	2990	2990	0
500	20240724	105800	18911305	2990	2990	2990	2990	5
501	20240724	105700	18896355	2990	2990	2990	2990	0
502	20240724	105600	18896355	2990	2990	2990	2990	0
503	20240724	105500	18896355	2990	2990	2990	2990	0
504	20240724	105400	18896355	2990	2990	2990	2990	0
505	20240724	105300	18896355	2990	2990	2990	2990	0
506	20240724	105200	18896355	2990	2990	2990	2990	76
507	20240724	105100	18669115	2990	2990	2990	2990	0
508	20240724	105000	18669115	2990	2990	2990	2990	1
509	20240724	104900	18666125	2990	2990	2990	2990	0
510	20240724	104800	18666125	2990	2990	2990	2990	1
511	20240724	104700	18663135	2980	2980	2980	2980	0
512	20240724	104600	18663135	2980	2980	2980	2980	52
513	20240724	104500	18508175	2980	2980	2980	2980	0
514	20240724	104400	18508175	2980	2980	2980	2980	0
515	20240724	104300	18508175	2980	2980	2980	2980	0
516	20240724	104200	18508175	2980	2980	2980	2980	0
517	20240724	104100	18508175	2980	2980	2980	2980	0
518	20240724	104000	18508175	2980	2980	2980	2980	0
519	20240724	103900	18508175	2980	2980	2980	2980	2
520	20240724	103800	18502215	2970	2970	2970	2970	820
521	20240724	103700	16066815	2980	2980	2980	2980	0
522	20240724	103600	16066815	2980	2980	2980	2980	0
523	20240724	103500	16066815	2980	2980	2980	2980	0
524	20240724	103400	16066815	2980	2980	2980	2980	0
525	20240724	103300	16066815	2980	2980	2980	2980	0
526	20240724	103200	16066815	2980	2980	2980	2980	0
527	20240724	103100	16066815	2980	2980	2980	2980	0
528	20240724	103000	16066815	2980	2980	2980	2980	0
529	20240724	102900	16066815	2980	2980	2980	2980	0
530	20240724	102800	16066815	2980	2980	2980	2980	0
531	20240724	102700	16066815	2980	2980	2980	2980	3
532	20240724	102600	16057875	2980	2980	2980	2980	0
533	20240724	102500	16057875	2980	2980	2980	2980	0
534	20240724	102400	16057875	2980	2980	2980	2980	0
535	20240724	102300	16057875	2980	2980	2980	2980	0
536	20240724	102200	16057875	2980	2980	2980	2980	0
537	20240724	102100	16057875	2980	2980	2980	2980	1
538	20240724	102000	16054895	2990	2980	2990	2980	2
539	20240724	101900	16048925	2980	2980	2990	2980	101
540	20240724	101800	15746955	2980	2980	2980	2980	0
541	20240724	101700	15746955	2980	2980	2990	2980	4
542	20240724	101600	15735015	2990	2980	2990	2980	9
543	20240724	101500	15708115	2990	2970	2990	2970	489
544	20240724	101400	14255190	2970	2970	2970	2970	5
545	20240724	101300	14240340	2980	2980	2980	2980	1
546	20240724	101200	14237360	2980	2980	2980	2980	0
547	20240724	101100	14237360	2980	2975	2980	2975	16
548	20240724	101000	14189685	2985	2975	2985	2975	150
549	20240724	100900	13741945	2985	2985	2985	2985	0
550	20240724	100800	13741945	2985	2985	2985	2985	0
551	20240724	100700	13741945	2985	2985	2985	2985	0
552	20240724	100600	13741945	2985	2975	2985	2975	2
553	20240724	100500	13735985	2975	2975	2975	2975	0
554	20240724	100400	13735985	2975	2975	2975	2975	0
555	20240724	100300	13735985	2975	2975	2975	2975	0
556	20240724	100200	13735985	2975	2975	2975	2975	0
557	20240724	100100	13735985	2975	2975	2975	2975	0
558	20240724	100000	13735985	2975	2975	2975	2975	0
559	20240724	095900	13735985	2975	2975	2975	2975	1
560	20240724	095800	13733010	2975	2975	2975	2975	1
561	20240724	095700	13730035	2985	2975	2985	2975	12
562	20240724	095600	13694245	2985	2985	2985	2985	0
563	20240724	095500	13694245	2985	2975	2985	2975	4
564	20240724	095400	13682315	2975	2975	2975	2975	0
565	20240724	095300	13682315	2975	2975	2975	2975	1
566	20240724	095200	13679340	2975	2975	2975	2975	0
567	20240724	095100	13679340	2975	2975	2975	2975	1
568	20240724	095000	13676365	2975	2965	2975	2965	2001
569	20240724	094900	7743390	2985	2985	2985	2985	0
570	20240724	094800	7743390	2985	2975	2985	2975	2
571	20240724	094700	7737430	2975	2975	2980	2975	19
572	20240724	094600	7680830	2975	2975	2975	2975	0
573	20240724	094500	7680830	2975	2975	2975	2975	1
574	20240724	094400	7677855	2975	2975	2975	2975	0
575	20240724	094300	7677855	2975	2975	2975	2975	0
576	20240724	094200	7677855	2975	2975	2975	2975	1
577	20240724	094100	7674880	2975	2975	2975	2975	0
578	20240724	094000	7674880	2975	2975	2975	2975	0
579	20240724	093900	7674880	2975	2975	2975	2965	589
580	20240724	093800	5922645	2975	2975	2975	2975	1
581	20240724	093700	5919670	2975	2975	2975	2975	2
582	20240724	093600	5913720	2975	2975	2975	2965	5
583	20240724	093500	5898865	2975	2975	2975	2975	49
584	20240724	093400	5753090	2975	2965	2975	2965	20
585	20240724	093300	5693710	2965	2965	2965	2965	0
586	20240724	093200	5693710	2965	2965	2965	2965	1
587	20240724	093100	5690745	2975	2975	2975	2975	0
588	20240724	093000	5690745	2975	2965	2975	2965	2
589	20240724	092900	5684805	2965	2965	2965	2965	1
590	20240724	092800	5681840	2970	2970	2970	2970	0
591	20240724	092700	5681840	2970	2970	2970	2970	300
592	20240724	092600	4790840	2970	2970	2970	2970	0
593	20240724	092500	4790840	2970	2970	2970	2970	0
594	20240724	092400	4790840	2970	2970	2970	2970	0
595	20240724	092300	4790840	2970	2970	2970	2970	0
596	20240724	092200	4790840	2970	2970	2970	2970	60
597	20240724	092100	4612640	2970	2970	2970	2970	0
598	20240724	092000	4612640	2970	2970	2970	2970	0
599	20240724	091900	4612640	2970	2970	2970	2970	1
600	20240724	091800	4609670	2980	2980	2980	2980	1
601	20240724	091700	4606690	2985	2985	2985	2985	0
602	20240724	091600	4606690	2985	2975	2985	2965	57
603	20240724	091500	4437365	2975	2975	2975	2965	19
604	20240724	091400	4380850	2965	2965	2965	2965	0
605	20240724	091300	4380850	2965	2985	2985	2965	101
606	20240724	091200	4079385	2960	2960	2960	2960	0
607	20240724	091100	4079385	2960	2960	2960	2960	0
608	20240724	091000	4079385	2960	2960	2960	2960	0
609	20240724	090900	4079385	2960	2960	2960	2960	0
610	20240724	090800	4079385	2960	2960	2960	2960	0
611	20240724	090700	4079385	2960	2960	2960	2960	0
612	20240724	090600	4079385	2960	2960	2960	2960	0
613	20240724	090500	4079385	2960	2980	2980	2960	300
614	20240724	090400	3188820	2980	2980	2980	2980	0
615	20240724	090300	3188820	2980	2980	2980	2980	1
616	20240724	090200	3185840	2985	2985	2985	2985	270
617	20240724	090100	2379890	2985	2985	2985	2985	0
618	20240724	090000	2379890	2985	2990	2990	2985	792