KissMeData/113810/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201100	91029525	923	923	923	923	1362
3	20240724	201000	91029525	923	923	923	923	0
4	20240724	200900	91029525	923	923	923	923	0
5	20240724	200800	91029525	923	923	923	923	0
6	20240724	200700	91029525	923	923	923	923	0
7	20240724	200600	91029525	923	923	923	923	0
8	20240724	200500	91029525	923	923	923	923	0
9	20240724	200400	91029525	923	923	923	923	0
10	20240724	200300	91029525	923	923	923	923	0
11	20240724	200200	91029525	923	923	923	923	0
12	20240724	200100	91029525	923	923	923	923	0
13	20240724	200000	91029525	923	923	923	923	0
14	20240724	195900	91029525	923	923	923	923	0
15	20240724	195800	91029525	923	923	923	923	0
16	20240724	195700	91029525	923	923	923	923	0
17	20240724	195600	91029525	923	923	923	923	0
18	20240724	195500	91029525	923	923	923	923	0
19	20240724	195400	91029525	923	923	923	923	0
20	20240724	195300	91029525	923	923	923	923	0
21	20240724	195200	91029525	923	923	923	923	0
22	20240724	195100	91029525	923	923	923	923	0
23	20240724	195000	91029525	923	923	923	923	0
24	20240724	194900	91029525	923	923	923	923	0
25	20240724	194800	91029525	923	923	923	923	0
26	20240724	194700	91029525	923	923	923	923	0
27	20240724	194600	91029525	923	923	923	923	0
28	20240724	194500	91029525	923	923	923	923	0
29	20240724	194400	91029525	923	923	923	923	0
30	20240724	194300	91029525	923	923	923	923	0
31	20240724	194200	91029525	923	923	923	923	0
32	20240724	194100	91029525	923	923	923	923	1362
33	20240724	194000	91029525	923	923	923	923	0
34	20240724	193900	91029525	923	923	923	923	0
35	20240724	193800	91029525	923	923	923	923	0
36	20240724	193700	91029525	923	923	923	923	0
37	20240724	193600	91029525	923	923	923	923	0
38	20240724	193500	91029525	923	923	923	923	0
39	20240724	193400	91029525	923	923	923	923	0
40	20240724	193300	91029525	923	923	923	923	0
41	20240724	193200	91029525	923	923	923	923	0
42	20240724	193100	91029525	923	923	923	923	0
43	20240724	193000	91029525	923	923	923	923	0
44	20240724	192900	91029525	923	923	923	923	0
45	20240724	192800	91029525	923	923	923	923	0
46	20240724	192700	91029525	923	923	923	923	0
47	20240724	192600	91029525	923	923	923	923	0
48	20240724	192500	91029525	923	923	923	923	0
49	20240724	192400	91029525	923	923	923	923	0
50	20240724	192300	91029525	923	923	923	923	0
51	20240724	192200	91029525	923	923	923	923	0
52	20240724	192100	91029525	923	923	923	923	0
53	20240724	192000	91029525	923	923	923	923	0
54	20240724	191900	91029525	923	923	923	923	0
55	20240724	191800	91029525	923	923	923	923	0
56	20240724	191700	91029525	923	923	923	923	0
57	20240724	191600	91029525	923	923	923	923	0
58	20240724	191500	91029525	923	923	923	923	0
59	20240724	191400	91029525	923	923	923	923	0
60	20240724	191300	91029525	923	923	923	923	0
61	20240724	191200	91029525	923	923	923	923	0
62	20240724	191100	91029525	923	923	923	923	1362
63	20240724	191000	91029525	923	923	923	923	0
64	20240724	190900	91029525	923	923	923	923	0
65	20240724	190800	91029525	923	923	923	923	0
66	20240724	190700	91029525	923	923	923	923	0
67	20240724	190600	91029525	923	923	923	923	0
68	20240724	190500	91029525	923	923	923	923	0
69	20240724	190400	91029525	923	923	923	923	0
70	20240724	190300	91029525	923	923	923	923	0
71	20240724	190200	91029525	923	923	923	923	0
72	20240724	190100	91029525	923	923	923	923	0
73	20240724	190000	91029525	923	923	923	923	0
74	20240724	185900	91029525	923	923	923	923	0
75	20240724	185800	91029525	923	923	923	923	0
76	20240724	185700	91029525	923	923	923	923	0
77	20240724	185600	91029525	923	923	923	923	0
78	20240724	185500	91029525	923	923	923	923	0
79	20240724	185400	91029525	923	923	923	923	0
80	20240724	185300	91029525	923	923	923	923	0
81	20240724	185200	91029525	923	923	923	923	0
82	20240724	185100	91029525	923	923	923	923	0
83	20240724	185000	91029525	923	923	923	923	0
84	20240724	184900	91029525	923	923	923	923	0
85	20240724	184800	91029525	923	923	923	923	0
86	20240724	184700	91029525	923	923	923	923	0
87	20240724	184600	91029525	923	923	923	923	0
88	20240724	184500	91029525	923	923	923	923	0
89	20240724	184400	91029525	923	923	923	923	0
90	20240724	184300	91029525	923	923	923	923	0
91	20240724	184200	91029525	923	923	923	923	0
92	20240724	184100	91029525	923	923	923	923	1362
93	20240724	184000	91029525	923	923	923	923	0
94	20240724	183900	91029525	923	923	923	923	0
95	20240724	183800	91029525	923	923	923	923	0
96	20240724	183700	91029525	923	923	923	923	0
97	20240724	183600	91029525	923	923	923	923	0
98	20240724	183500	91029525	923	923	923	923	0
99	20240724	183400	91029525	923	923	923	923	0
100	20240724	183300	91029525	923	923	923	923	0
101	20240724	183200	91029525	923	923	923	923	0
102	20240724	183100	91029525	923	923	923	923	0
103	20240724	183000	91029525	923	923	923	923	0
104	20240724	182900	91029525	923	923	923	923	0
105	20240724	182800	91029525	923	923	923	923	0
106	20240724	182700	91029525	923	923	923	923	0
107	20240724	182600	91029525	923	923	923	923	0
108	20240724	182500	91029525	923	923	923	923	0
109	20240724	182400	91029525	923	923	923	923	0
110	20240724	182300	91029525	923	923	923	923	0
111	20240724	182200	91029525	923	923	923	923	0
112	20240724	182100	91029525	923	923	923	923	0
113	20240724	182000	91029525	923	923	923	923	0
114	20240724	181900	91029525	923	923	923	923	0
115	20240724	181800	91029525	923	923	923	923	0
116	20240724	181700	91029525	923	923	923	923	0
117	20240724	181600	91029525	923	923	923	923	0
118	20240724	181500	91029525	923	923	923	923	0
119	20240724	181400	91029525	923	923	923	923	0
120	20240724	181300	91029525	923	923	923	923	0
121	20240724	181200	91029525	923	923	923	923	0
122	20240724	181100	91029525	923	923	923	923	1362
123	20240724	181000	91029525	923	923	923	923	0
124	20240724	180900	91029525	923	923	923	923	0
125	20240724	180800	91029525	923	923	923	923	0
126	20240724	180700	91029525	923	923	923	923	0
127	20240724	180600	91029525	923	923	923	923	0
128	20240724	180500	91029525	923	923	923	923	0
129	20240724	180400	91029525	923	923	923	923	0
130	20240724	180300	91029525	923	923	923	923	0
131	20240724	180200	91029525	923	923	923	923	0
132	20240724	180100	91029525	923	923	923	923	0
133	20240724	180000	91029525	923	923	923	923	0
134	20240724	175900	91029525	923	923	923	923	0
135	20240724	175800	91029525	923	923	923	923	0
136	20240724	175700	91029525	923	923	923	923	0
137	20240724	175600	91029525	923	923	923	923	0
138	20240724	175500	91029525	923	923	923	923	0
139	20240724	175400	91029525	923	923	923	923	0
140	20240724	175300	91029525	923	923	923	923	0
141	20240724	175200	91029525	923	923	923	923	0
142	20240724	175100	91029525	923	923	923	923	0
143	20240724	175000	91029525	923	923	923	923	0
144	20240724	174900	91029525	923	923	923	923	0
145	20240724	174800	91029525	923	923	923	923	0
146	20240724	174700	91029525	923	923	923	923	0
147	20240724	174600	91029525	923	923	923	923	0
148	20240724	174500	91029525	923	923	923	923	0
149	20240724	174400	91029525	923	923	923	923	0
150	20240724	174300	91029525	923	923	923	923	0
151	20240724	174200	91029525	923	923	923	923	0
152	20240724	174100	91029525	923	923	923	923	1362
153	20240724	174000	91029525	923	923	923	923	0
154	20240724	173900	91029525	923	923	923	923	0
155	20240724	173800	91029525	923	923	923	923	0
156	20240724	173700	91029525	923	923	923	923	0
157	20240724	173600	91029525	923	923	923	923	0
158	20240724	173500	91029525	923	923	923	923	0
159	20240724	173400	91029525	923	923	923	923	0
160	20240724	173300	91029525	923	923	923	923	0
161	20240724	173200	91029525	923	923	923	923	0
162	20240724	173100	91029525	923	923	923	923	0
163	20240724	173000	91029525	923	923	923	923	0
164	20240724	172900	91029525	923	923	923	923	0
165	20240724	172800	91029525	923	923	923	923	0
166	20240724	172700	91029525	923	923	923	923	0
167	20240724	172600	91029525	923	923	923	923	0
168	20240724	172500	91029525	923	923	923	923	0
169	20240724	172400	91029525	923	923	923	923	0
170	20240724	172300	91029525	923	923	923	923	0
171	20240724	172200	91029525	923	923	923	923	0
172	20240724	172100	91029525	923	923	923	923	0
173	20240724	172000	91029525	923	923	923	923	0
174	20240724	171900	91029525	923	923	923	923	0
175	20240724	171800	91029525	923	923	923	923	0
176	20240724	171700	91029525	923	923	923	923	0
177	20240724	171600	91029525	923	923	923	923	0
178	20240724	171500	91029525	923	923	923	923	0
179	20240724	171400	91029525	923	923	923	923	0
180	20240724	171300	91029525	923	923	923	923	0
181	20240724	171200	91029525	923	923	923	923	0
182	20240724	171100	91029525	923	923	923	923	1362
183	20240724	171000	91029525	923	923	923	923	0
184	20240724	170900	91029525	923	923	923	923	0
185	20240724	170800	91029525	923	923	923	923	0
186	20240724	170700	91029525	923	923	923	923	0
187	20240724	170600	91029525	923	923	923	923	0
188	20240724	170500	91029525	923	923	923	923	0
189	20240724	170400	91029525	923	923	923	923	0
190	20240724	170300	91029525	923	923	923	923	0
191	20240724	170200	91029525	923	923	923	923	0
192	20240724	170100	91029525	923	923	923	923	0
193	20240724	170000	91029525	923	923	923	923	0
194	20240724	165900	91029525	923	923	923	923	0
195	20240724	165800	91029525	923	923	923	923	0
196	20240724	165700	91029525	923	923	923	923	0
197	20240724	165600	91029525	923	923	923	923	0
198	20240724	165500	91029525	923	923	923	923	0
199	20240724	165400	91029525	923	923	923	923	0
200	20240724	165300	91029525	923	923	923	923	0
201	20240724	165200	91029525	923	923	923	923	0
202	20240724	165100	91029525	923	923	923	923	0
203	20240724	165000	91029525	923	923	923	923	0
204	20240724	164900	91029525	923	923	923	923	0
205	20240724	164800	91029525	923	923	923	923	0
206	20240724	164700	91029525	923	923	923	923	0
207	20240724	164600	91029525	923	923	923	923	0
208	20240724	164500	91029525	923	923	923	923	0
209	20240724	164400	91029525	923	923	923	923	0
210	20240724	164300	91029525	923	923	923	923	0
211	20240724	164200	91029525	923	923	923	923	0
212	20240724	164100	91029525	923	923	923	923	1362
213	20240724	164000	91029525	923	923	923	923	0
214	20240724	163900	91029525	923	923	923	923	0
215	20240724	163800	91029525	923	923	923	923	0
216	20240724	163700	91029525	923	923	923	923	0
217	20240724	163600	91029525	923	923	923	923	0
218	20240724	163500	91029525	923	923	923	923	0
219	20240724	163400	91029525	923	923	923	923	0
220	20240724	163300	91029525	923	923	923	923	0
221	20240724	163200	91029525	923	923	923	923	0
222	20240724	163100	91029525	923	923	923	923	0
223	20240724	163000	91029525	923	923	923	923	0
224	20240724	162900	91029525	923	923	923	923	0
225	20240724	162800	91029525	923	923	923	923	0
226	20240724	162700	91029525	923	923	923	923	0
227	20240724	162600	91029525	923	923	923	923	0
228	20240724	162500	91029525	923	923	923	923	0
229	20240724	162400	91029525	923	923	923	923	0
230	20240724	162300	91029525	923	923	923	923	0
231	20240724	162200	91029525	923	923	923	923	0
232	20240724	162100	91029525	923	923	923	923	0
233	20240724	162000	91029525	923	923	923	923	0
234	20240724	161900	91029525	923	923	923	923	0
235	20240724	161800	91029525	923	923	923	923	0
236	20240724	161700	91029525	923	923	923	923	0
237	20240724	161600	91029525	923	923	923	923	0
238	20240724	161500	91029525	923	923	923	923	0
239	20240724	161400	91029525	923	923	923	923	0
240	20240724	161300	91029525	923	923	923	923	0
241	20240724	161200	91029525	923	923	923	923	0
242	20240724	161100	91029525	923	923	923	923	1362
243	20240724	161000	91029525	923	923	923	923	0
244	20240724	160900	91029525	923	923	923	923	0
245	20240724	160800	91029525	923	923	923	923	0
246	20240724	160700	91029525	923	923	923	923	0
247	20240724	160600	91029525	923	923	923	923	0
248	20240724	160500	91029525	923	923	923	923	0
249	20240724	160400	91029525	923	923	923	923	0
250	20240724	160300	91029525	923	923	923	923	0
251	20240724	160200	91029525	923	923	923	923	0
252	20240724	160100	91029525	923	923	923	923	0
253	20240724	160000	91029525	923	923	923	923	0
254	20240724	155900	91029525	923	923	923	923	0
255	20240724	155800	91029525	923	923	923	923	0
256	20240724	155700	91029525	923	923	923	923	0
257	20240724	155600	91029525	923	923	923	923	0
258	20240724	155500	91029525	923	923	923	923	0
259	20240724	155400	91029525	923	923	923	923	0
260	20240724	155300	91029525	923	923	923	923	0
261	20240724	155200	91029525	923	923	923	923	0
262	20240724	155100	91029525	923	923	923	923	0
263	20240724	155000	91029525	923	923	923	923	0
264	20240724	154900	91029525	923	923	923	923	0
265	20240724	154800	91029525	923	923	923	923	0
266	20240724	154700	91029525	923	923	923	923	0
267	20240724	154600	91029525	923	923	923	923	0
268	20240724	154500	91029525	923	923	923	923	0
269	20240724	154400	91029525	923	923	923	923	0
270	20240724	154300	91029525	923	923	923	923	0
271	20240724	154200	91029525	923	923	923	923	0
272	20240724	154100	91029525	923	923	923	923	1362
273	20240724	154000	91029525	923	923	923	923	0
274	20240724	153900	91029525	923	923	923	923	0
275	20240724	153800	91029525	923	923	923	923	0
276	20240724	153700	91029525	923	923	923	923	0
277	20240724	153600	91029525	923	923	923	923	0
278	20240724	153500	91029525	923	923	923	923	0
279	20240724	153400	91029525	923	923	923	923	0
280	20240724	153300	91029525	923	923	923	923	0
281	20240724	153200	91029525	923	923	923	923	0
282	20240724	153100	91029525	923	923	923	923	0
283	20240724	153000	91029525	923	923	923	923	1362
284	20240724	152900	89772399	923	923	923	923	0
285	20240724	152800	89772399	923	923	923	923	0
286	20240724	152700	89772399	923	923	923	923	0
287	20240724	152600	89772399	923	923	923	923	0
288	20240724	152500	89772399	923	923	923	923	0
289	20240724	152400	89772399	923	923	923	923	0
290	20240724	152300	89772399	923	923	923	923	0
291	20240724	152200	89772399	923	923	923	923	0
292	20240724	152100	89772399	923	923	923	923	0
293	20240724	152000	89772399	923	923	923	923	0
294	20240724	151900	89772399	923	918	923	918	4355
295	20240724	151800	85770299	914	914	914	914	0
296	20240724	151700	85770299	914	915	915	914	336
297	20240724	151600	85462872	920	920	920	920	0
298	20240724	151500	85462872	920	914	920	914	13000
299	20240724	151400	73548414	917	917	917	917	0
300	20240724	151300	73548414	917	917	917	917	3
301	20240724	151200	73545663	915	915	915	915	0
302	20240724	151100	73545663	915	915	915	915	195
303	20240724	151000	73367238	915	915	915	915	0
304	20240724	150900	73367238	915	915	915	915	0
305	20240724	150800	73367238	915	915	915	915	0
306	20240724	150700	73367238	915	915	915	915	0
307	20240724	150600	73367238	915	915	915	915	1
308	20240724	150500	73366323	916	916	916	916	0
309	20240724	150400	73366323	916	916	916	916	1
310	20240724	150300	73365407	916	916	916	916	1371
311	20240724	150200	72109571	916	916	916	916	0
312	20240724	150100	72109571	916	916	916	916	0
313	20240724	150000	72109571	916	916	916	916	0
314	20240724	145900	72109571	916	916	916	916	0
315	20240724	145800	72109571	916	916	916	916	0
316	20240724	145700	72109571	916	916	916	916	0
317	20240724	145600	72109571	916	916	916	916	0
318	20240724	145500	72109571	916	916	916	916	0
319	20240724	145400	72109571	916	916	916	916	0
320	20240724	145300	72109571	916	916	916	916	0
321	20240724	145200	72109571	916	914	917	913	1251
322	20240724	145100	70966706	917	917	917	917	1
323	20240724	145000	70965789	917	917	917	917	200
324	20240724	144900	70782389	917	917	917	917	0
325	20240724	144800	70782389	917	917	917	917	1
326	20240724	144700	70781472	917	917	917	917	2
327	20240724	144600	70779638	916	916	916	916	18
328	20240724	144500	70763150	916	916	916	916	0
329	20240724	144400	70763150	916	916	916	916	4
330	20240724	144300	70759486	916	916	916	916	0
331	20240724	144200	70759486	916	916	916	916	15
332	20240724	144100	70745746	914	914	914	914	0
333	20240724	144000	70745746	914	914	914	914	0
334	20240724	143900	70745746	914	914	914	914	0
335	20240724	143800	70745746	914	914	914	914	0
336	20240724	143700	70745746	914	914	914	914	0
337	20240724	143600	70745746	914	914	914	914	500
338	20240724	143500	70288746	916	916	916	916	0
339	20240724	143400	70288746	916	916	916	916	1
340	20240724	143300	70287830	916	916	916	916	0
341	20240724	143200	70287830	916	916	916	916	206
342	20240724	143100	70099134	916	916	916	916	0
343	20240724	143000	70099134	916	916	916	916	2
344	20240724	142900	70097302	916	916	916	916	0
345	20240724	142800	70097302	916	916	916	916	0
346	20240724	142700	70097302	916	916	916	916	0
347	20240724	142600	70097302	916	916	916	916	0
348	20240724	142500	70097302	916	916	916	916	0
349	20240724	142400	70097302	916	916	916	916	1
350	20240724	142300	70096386	916	916	916	916	0
351	20240724	142200	70096386	916	916	916	916	0
352	20240724	142100	70096386	916	916	916	916	0
353	20240724	142000	70096386	916	916	916	916	0
354	20240724	141900	70096386	916	916	916	916	0
355	20240724	141800	70096386	916	916	916	916	0
356	20240724	141700	70096386	916	916	916	916	0
357	20240724	141600	70096386	916	916	916	916	0
358	20240724	141500	70096386	916	916	916	916	0
359	20240724	141400	70096386	916	916	916	916	0
360	20240724	141300	70096386	916	916	916	916	2
361	20240724	141200	70094554	916	916	916	916	1
362	20240724	141100	70093638	915	915	915	915	18
363	20240724	141000	70077168	916	916	916	916	1
364	20240724	140900	70076252	914	914	914	914	0
365	20240724	140800	70076252	914	914	914	914	0
366	20240724	140700	70076252	914	914	914	914	0
367	20240724	140600	70076252	914	914	914	914	100
368	20240724	140500	69984852	916	916	916	916	0
369	20240724	140400	69984852	916	916	916	916	0
370	20240724	140300	69984852	916	916	916	916	0
371	20240724	140200	69984852	916	916	916	916	0
372	20240724	140100	69984852	916	916	916	916	0
373	20240724	140000	69984852	916	916	916	916	0
374	20240724	135900	69984852	916	916	916	916	0
375	20240724	135800	69984852	916	916	916	916	0
376	20240724	135700	69984852	916	916	916	916	1
377	20240724	135600	69983936	916	916	916	916	0
378	20240724	135500	69983936	916	916	916	916	0
379	20240724	135400	69983936	916	916	916	916	1
380	20240724	135300	69983020	916	914	916	914	77
381	20240724	135200	69912634	914	914	914	914	7000
382	20240724	135100	63514634	915	915	915	915	1
383	20240724	135000	63513719	915	915	915	915	1
384	20240724	134900	63512804	912	912	912	912	0
385	20240724	134800	63512804	912	912	912	912	0
386	20240724	134700	63512804	912	912	912	912	0
387	20240724	134600	63512804	912	914	914	912	6149
388	20240724	134500	57900390	914	914	914	914	1383
389	20240724	134400	56636328	915	915	915	915	1935
390	20240724	134300	54865803	915	915	915	915	1718
391	20240724	134200	53293833	917	917	917	917	0
392	20240724	134100	53293833	917	917	917	917	0
393	20240724	134000	53293833	917	917	917	917	300
394	20240724	133900	53018733	916	916	916	916	0
395	20240724	133800	53018733	916	916	916	916	0
396	20240724	133700	53018733	916	916	916	916	0
397	20240724	133600	53018733	916	916	916	916	0
398	20240724	133500	53018733	916	916	916	916	3
399	20240724	133400	53015985	916	916	916	916	1
400	20240724	133300	53015069	917	917	917	917	0
401	20240724	133200	53015069	917	917	917	917	300
402	20240724	133100	52739969	917	917	917	917	0
403	20240724	133000	52739969	917	917	917	917	0
404	20240724	132900	52739969	917	917	917	917	0
405	20240724	132800	52739969	917	917	917	917	0
406	20240724	132700	52739969	917	917	917	917	0
407	20240724	132600	52739969	917	917	917	917	327
408	20240724	132500	52440110	917	917	917	917	0
409	20240724	132400	52440110	917	917	917	917	0
410	20240724	132300	52440110	917	917	917	917	0
411	20240724	132200	52440110	917	917	917	917	0
412	20240724	132100	52440110	917	917	917	917	7
413	20240724	132000	52433691	917	917	917	917	0
414	20240724	131900	52433691	917	917	917	917	0
415	20240724	131800	52433691	917	917	917	917	0
416	20240724	131700	52433691	917	917	917	917	0
417	20240724	131600	52433691	917	917	917	917	0
418	20240724	131500	52433691	917	917	917	917	0
419	20240724	131400	52433691	917	917	917	917	0
420	20240724	131300	52433691	917	917	917	917	0
421	20240724	131200	52433691	917	917	917	917	7
422	20240724	131100	52427272	917	917	917	917	0
423	20240724	131000	52427272	917	917	917	917	0
424	20240724	130900	52427272	917	917	917	917	0
425	20240724	130800	52427272	917	917	917	917	0
426	20240724	130700	52427272	917	917	917	917	100
427	20240724	130600	52335572	917	917	917	917	500
428	20240724	130500	51877072	916	916	916	916	0
429	20240724	130400	51877072	916	916	916	916	0
430	20240724	130300	51877072	916	916	916	916	0
431	20240724	130200	51877072	916	916	916	916	0
432	20240724	130100	51877072	916	916	916	916	30
433	20240724	130000	51849592	915	915	915	915	0
434	20240724	125900	51849592	915	915	915	915	0
435	20240724	125800	51849592	915	915	915	915	0
436	20240724	125700	51849592	915	915	915	915	0
437	20240724	125600	51849592	915	915	915	915	0
438	20240724	125500	51849592	915	915	915	915	0
439	20240724	125400	51849592	915	915	915	915	0
440	20240724	125300	51849592	915	915	915	915	0
441	20240724	125200	51849592	915	915	915	915	0
442	20240724	125100	51849592	915	915	915	915	0
443	20240724	125000	51849592	915	915	915	915	10
444	20240724	124900	51840442	916	916	916	916	0
445	20240724	124800	51840442	916	916	916	916	1
446	20240724	124700	51839526	916	916	916	916	0
447	20240724	124600	51839526	916	916	916	916	0
448	20240724	124500	51839526	916	916	916	916	953
449	20240724	124400	50966578	915	915	915	915	0
450	20240724	124300	50966578	915	915	915	915	0
451	20240724	124200	50966578	915	915	915	915	0
452	20240724	124100	50966578	915	915	915	915	0
453	20240724	124000	50966578	915	915	915	915	0
454	20240724	123900	50966578	915	915	915	915	0
455	20240724	123800	50966578	915	915	915	915	0
456	20240724	123700	50966578	915	915	915	915	1719
457	20240724	123600	49393693	915	915	915	915	255
458	20240724	123500	49160368	915	915	915	915	0
459	20240724	123400	49160368	915	915	915	915	0
460	20240724	123300	49160368	915	915	915	915	0
461	20240724	123200	49160368	915	916	916	915	740
462	20240724	123100	48483058	915	915	915	915	0
463	20240724	123000	48483058	915	915	915	915	0
464	20240724	122900	48483058	915	915	915	915	0
465	20240724	122800	48483058	915	915	915	915	0
466	20240724	122700	48483058	915	915	915	915	0
467	20240724	122600	48483058	915	915	915	915	0
468	20240724	122500	48483058	915	915	915	915	0
469	20240724	122400	48483058	915	915	915	915	0
470	20240724	122300	48483058	915	915	915	915	0
471	20240724	122200	48483058	915	916	916	915	24
472	20240724	122100	48461086	916	916	916	916	468
473	20240724	122000	48032398	916	916	916	916	0
474	20240724	121900	48032398	916	916	916	916	2
475	20240724	121800	48030566	916	916	916	916	2
476	20240724	121700	48028734	916	916	916	916	0
477	20240724	121600	48028734	916	916	916	916	510
478	20240724	121500	47561574	916	916	916	916	20
479	20240724	121400	47543254	915	915	915	915	0
480	20240724	121300	47543254	915	915	915	915	0
481	20240724	121200	47543254	915	915	915	915	0
482	20240724	121100	47543254	915	915	915	915	0
483	20240724	121000	47543254	915	915	915	915	0
484	20240724	120900	47543254	915	915	915	915	0
485	20240724	120800	47543254	915	915	915	915	0
486	20240724	120700	47543254	915	915	915	915	0
487	20240724	120600	47543254	915	915	915	915	500
488	20240724	120500	47085754	915	915	915	915	0
489	20240724	120400	47085754	915	915	915	915	0
490	20240724	120300	47085754	915	915	915	915	0
491	20240724	120200	47085754	915	915	915	915	0
492	20240724	120100	47085754	915	915	915	915	0
493	20240724	120000	47085754	915	915	915	915	0
494	20240724	115900	47085754	915	915	915	915	0
495	20240724	115800	47085754	915	915	915	915	0
496	20240724	115700	47085754	915	915	915	915	0
497	20240724	115600	47085754	915	915	915	915	0
498	20240724	115500	47085754	915	915	915	915	186
499	20240724	115400	46915564	915	915	915	915	0
500	20240724	115300	46915564	915	915	915	915	0
501	20240724	115200	46915564	915	915	915	915	0
502	20240724	115100	46915564	915	915	915	915	0
503	20240724	115000	46915564	915	915	915	915	0
504	20240724	114900	46915564	915	915	915	915	0
505	20240724	114800	46915564	915	915	915	915	0
506	20240724	114700	46915564	915	915	915	915	0
507	20240724	114600	46915564	915	916	916	915	1376
508	20240724	114500	45656398	916	916	916	916	190
509	20240724	114400	45482358	916	919	919	916	2910
510	20240724	114300	42816498	919	919	919	919	200
511	20240724	114200	42632698	916	916	916	916	0
512	20240724	114100	42632698	916	916	916	916	0
513	20240724	114000	42632698	916	916	916	916	0
514	20240724	113900	42632698	916	917	917	916	173
515	20240724	113800	42474164	918	918	918	918	0
516	20240724	113700	42474164	918	918	918	918	0
517	20240724	113600	42474164	918	918	918	918	0
518	20240724	113500	42474164	918	918	918	918	0
519	20240724	113400	42474164	918	918	918	918	0
520	20240724	113300	42474164	918	918	918	918	1022
521	20240724	113200	41535968	919	919	919	919	0
522	20240724	113100	41535968	919	919	919	919	0
523	20240724	113000	41535968	919	919	919	919	0
524	20240724	112900	41535968	919	919	919	919	0
525	20240724	112800	41535968	919	919	919	919	0
526	20240724	112700	41535968	919	919	919	919	0
527	20240724	112600	41535968	919	919	919	919	8
528	20240724	112500	41528616	919	919	919	919	0
529	20240724	112400	41528616	919	919	919	919	0
530	20240724	112300	41528616	919	919	919	919	166
531	20240724	112200	41376062	920	920	920	920	0
532	20240724	112100	41376062	920	920	920	920	0
533	20240724	112000	41376062	920	920	920	920	0
534	20240724	111900	41376062	920	920	920	920	0
535	20240724	111800	41376062	920	920	920	920	0
536	20240724	111700	41376062	920	920	920	920	0
537	20240724	111600	41376062	920	920	920	920	0
538	20240724	111500	41376062	920	920	920	920	0
539	20240724	111400	41376062	920	920	920	920	0
540	20240724	111300	41376062	920	920	920	920	0
541	20240724	111200	41376062	920	920	920	920	0
542	20240724	111100	41376062	920	920	920	920	0
543	20240724	111000	41376062	920	920	920	920	0
544	20240724	110900	41376062	920	920	920	920	0
545	20240724	110800	41376062	920	920	920	920	0
546	20240724	110700	41376062	920	920	920	920	0
547	20240724	110600	41376062	920	920	920	920	0
548	20240724	110500	41376062	920	920	920	920	0
549	20240724	110400	41376062	920	920	920	920	0
550	20240724	110300	41376062	920	920	920	920	0
551	20240724	110200	41376062	920	920	920	920	0
552	20240724	110100	41376062	920	920	920	920	0
553	20240724	110000	41376062	920	920	920	920	0
554	20240724	105900	41376062	920	920	920	920	0
555	20240724	105800	41376062	920	920	920	920	1
556	20240724	105700	41375142	920	920	920	920	0
557	20240724	105600	41375142	920	920	920	920	0
558	20240724	105500	41375142	920	920	920	920	0
559	20240724	105400	41375142	920	920	920	920	0
560	20240724	105300	41375142	920	920	920	920	0
561	20240724	105200	41375142	920	920	920	920	0
562	20240724	105100	41375142	920	920	920	920	0
563	20240724	105000	41375142	920	920	920	920	0
564	20240724	104900	41375142	920	920	920	920	0
565	20240724	104800	41375142	920	920	920	920	5
566	20240724	104700	41370542	919	919	919	919	0
567	20240724	104600	41370542	919	919	919	919	0
568	20240724	104500	41370542	919	919	919	919	0
569	20240724	104400	41370542	919	919	919	919	0
570	20240724	104300	41370542	919	919	919	919	0
571	20240724	104200	41370542	919	919	919	919	0
572	20240724	104100	41370542	919	919	919	919	0
573	20240724	104000	41370542	919	919	919	919	0
574	20240724	103900	41370542	919	919	919	919	0
575	20240724	103800	41370542	919	919	919	919	0
576	20240724	103700	41370542	919	919	919	919	0
577	20240724	103600	41370542	919	919	919	919	0
578	20240724	103500	41370542	919	919	919	919	591
579	20240724	103400	40827413	919	919	919	919	697
580	20240724	103300	40186870	919	919	919	919	0
581	20240724	103200	40186870	919	919	919	919	0
582	20240724	103100	40186870	919	919	919	919	0
583	20240724	103000	40186870	919	919	919	919	0
584	20240724	102900	40186870	919	919	919	919	0
585	20240724	102800	40186870	919	919	919	919	0
586	20240724	102700	40186870	919	919	919	919	0
587	20240724	102600	40186870	919	919	919	919	0
588	20240724	102500	40186870	919	919	919	919	0
589	20240724	102400	40186870	919	919	919	919	0
590	20240724	102300	40186870	919	919	919	919	0
591	20240724	102200	40186870	919	919	919	919	0
592	20240724	102100	40186870	919	919	919	919	0
593	20240724	102000	40186870	919	919	919	919	0
594	20240724	101900	40186870	919	921	921	919	1270
595	20240724	101800	39018140	923	923	923	923	0
596	20240724	101700	39018140	923	923	923	923	0
597	20240724	101600	39018140	923	923	923	923	0
598	20240724	101500	39018140	923	922	923	922	201
599	20240724	101400	38832618	925	925	925	925	0
600	20240724	101300	38832618	925	925	925	925	0
601	20240724	101200	38832618	925	925	925	925	0
602	20240724	101100	38832618	925	925	925	925	0
603	20240724	101000	38832618	925	925	925	925	0
604	20240724	100900	38832618	925	925	925	925	0
605	20240724	100800	38832618	925	925	925	925	0
606	20240724	100700	38832618	925	925	925	925	0
607	20240724	100600	38832618	925	925	925	925	11
608	20240724	100500	38822443	929	929	929	929	0
609	20240724	100400	38822443	929	929	929	929	0
610	20240724	100300	38822443	929	929	929	929	0
611	20240724	100200	38822443	929	929	929	929	0
612	20240724	100100	38822443	929	929	929	929	0
613	20240724	100000	38822443	929	929	929	929	0
614	20240724	095900	38822443	929	929	929	929	4
615	20240724	095800	38818727	929	929	929	929	0
616	20240724	095700	38818727	929	929	929	929	4
617	20240724	095600	38815011	929	929	929	929	1
618	20240724	095500	38814082	929	925	929	925	301
619	20240724	095400	38534672	920	920	920	920	0
620	20240724	095300	38534672	920	920	920	920	0
621	20240724	095200	38534672	920	920	920	920	0
622	20240724	095100	38534672	920	920	920	920	0
623	20240724	095000	38534672	920	920	920	920	0
624	20240724	094900	38534672	920	920	920	920	0
625	20240724	094800	38534672	920	920	920	920	0
626	20240724	094700	38534672	920	920	920	920	0
627	20240724	094600	38534672	920	920	920	920	0
628	20240724	094500	38534672	920	920	920	920	0
629	20240724	094400	38534672	920	920	920	920	0
630	20240724	094300	38534672	920	920	920	920	0
631	20240724	094200	38534672	920	920	920	920	0
632	20240724	094100	38534672	920	920	920	920	0
633	20240724	094000	38534672	920	920	920	920	0
634	20240724	093900	38534672	920	920	920	920	0
635	20240724	093800	38534672	920	920	920	920	0
636	20240724	093700	38534672	920	920	920	920	10
637	20240724	093600	38525472	926	926	926	926	0
638	20240724	093500	38525472	926	926	926	926	0
639	20240724	093400	38525472	926	926	926	926	1
640	20240724	093300	38524546	920	923	923	920	6699
641	20240724	093200	32360908	927	927	927	927	0
642	20240724	093100	32360908	927	927	927	927	0
643	20240724	093000	32360908	927	927	927	927	0
644	20240724	092900	32360908	927	927	927	927	0
645	20240724	092800	32360908	927	927	927	927	4946
646	20240724	092700	27775966	926	926	926	926	0
647	20240724	092600	27775966	926	926	926	926	0
648	20240724	092500	27775966	926	926	926	926	0
649	20240724	092400	27775966	926	926	926	926	0
650	20240724	092300	27775966	926	926	926	926	9
651	20240724	092200	27767632	921	920	921	920	1967
652	20240724	092100	25956219	919	919	919	919	0
653	20240724	092000	25956219	919	919	919	919	0
654	20240724	091900	25956219	919	919	919	919	0
655	20240724	091800	25956219	919	919	919	919	0
656	20240724	091700	25956219	919	918	919	918	1581
657	20240724	091600	24503300	917	917	917	917	0
658	20240724	091500	24503300	917	917	917	917	0
659	20240724	091400	24503300	917	917	917	917	0
660	20240724	091300	24503300	917	917	917	917	0
661	20240724	091200	24503300	917	917	917	917	655
662	20240724	091100	23902665	916	916	916	916	955
663	20240724	091000	23027885	915	915	915	915	0
664	20240724	090900	23027885	915	914	915	914	1515
665	20240724	090800	21642502	914	914	914	914	1059
666	20240724	090700	20674576	912	912	912	912	0
667	20240724	090600	20674576	912	912	912	912	0
668	20240724	090500	20674576	912	913	913	912	451
669	20240724	090400	20263257	914	913	914	912	1322
670	20240724	090300	19057161	913	914	914	913	1112
671	20240724	090200	18040944	914	915	915	914	100
672	20240724	090100	17949513	933	933	933	933	0
673	20240724	090000	17949513	933	910	933	910	19691