KissMeData/188260/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202900	62870570	2920	2920	2920	2920	2664
3	20240724	202800	62870570	2920	2920	2920	2920	0
4	20240724	202700	62870570	2920	2920	2920	2920	0
5	20240724	202600	62870570	2920	2920	2920	2920	0
6	20240724	202500	62870570	2920	2920	2920	2920	0
7	20240724	202400	62870570	2920	2920	2920	2920	0
8	20240724	202300	62870570	2920	2920	2920	2920	0
9	20240724	202200	62870570	2920	2920	2920	2920	0
10	20240724	202100	62870570	2920	2920	2920	2920	0
11	20240724	202000	62870570	2920	2920	2920	2920	0
12	20240724	201900	62870570	2920	2920	2920	2920	0
13	20240724	201800	62870570	2920	2920	2920	2920	0
14	20240724	201700	62870570	2920	2920	2920	2920	0
15	20240724	201600	62870570	2920	2920	2920	2920	0
16	20240724	201500	62870570	2920	2920	2920	2920	0
17	20240724	201400	62870570	2920	2920	2920	2920	0
18	20240724	201300	62870570	2920	2920	2920	2920	0
19	20240724	201200	62870570	2920	2920	2920	2920	0
20	20240724	201100	62870570	2920	2920	2920	2920	0
21	20240724	201000	62870570	2920	2920	2920	2920	0
22	20240724	200900	62870570	2920	2920	2920	2920	0
23	20240724	200800	62870570	2920	2920	2920	2920	0
24	20240724	200700	62870570	2920	2920	2920	2920	0
25	20240724	200600	62870570	2920	2920	2920	2920	0
26	20240724	200500	62870570	2920	2920	2920	2920	0
27	20240724	200400	62870570	2920	2920	2920	2920	0
28	20240724	200300	62870570	2920	2920	2920	2920	0
29	20240724	200200	62870570	2920	2920	2920	2920	0
30	20240724	200100	62870570	2920	2920	2920	2920	0
31	20240724	200000	62870570	2920	2920	2920	2920	0
32	20240724	195900	62870570	2920	2920	2920	2920	2664
33	20240724	195800	62870570	2920	2920	2920	2920	0
34	20240724	195700	62870570	2920	2920	2920	2920	0
35	20240724	195600	62870570	2920	2920	2920	2920	0
36	20240724	195500	62870570	2920	2920	2920	2920	0
37	20240724	195400	62870570	2920	2920	2920	2920	0
38	20240724	195300	62870570	2920	2920	2920	2920	0
39	20240724	195200	62870570	2920	2920	2920	2920	0
40	20240724	195100	62870570	2920	2920	2920	2920	0
41	20240724	195000	62870570	2920	2920	2920	2920	0
42	20240724	194900	62870570	2920	2920	2920	2920	0
43	20240724	194800	62870570	2920	2920	2920	2920	0
44	20240724	194700	62870570	2920	2920	2920	2920	0
45	20240724	194600	62870570	2920	2920	2920	2920	0
46	20240724	194500	62870570	2920	2920	2920	2920	0
47	20240724	194400	62870570	2920	2920	2920	2920	0
48	20240724	194300	62870570	2920	2920	2920	2920	0
49	20240724	194200	62870570	2920	2920	2920	2920	0
50	20240724	194100	62870570	2920	2920	2920	2920	0
51	20240724	194000	62870570	2920	2920	2920	2920	0
52	20240724	193900	62870570	2920	2920	2920	2920	0
53	20240724	193800	62870570	2920	2920	2920	2920	0
54	20240724	193700	62870570	2920	2920	2920	2920	0
55	20240724	193600	62870570	2920	2920	2920	2920	0
56	20240724	193500	62870570	2920	2920	2920	2920	0
57	20240724	193400	62870570	2920	2920	2920	2920	0
58	20240724	193300	62870570	2920	2920	2920	2920	0
59	20240724	193200	62870570	2920	2920	2920	2920	0
60	20240724	193100	62870570	2920	2920	2920	2920	0
61	20240724	193000	62870570	2920	2920	2920	2920	0
62	20240724	192900	62870570	2920	2920	2920	2920	2664
63	20240724	192800	62870570	2920	2920	2920	2920	0
64	20240724	192700	62870570	2920	2920	2920	2920	0
65	20240724	192600	62870570	2920	2920	2920	2920	0
66	20240724	192500	62870570	2920	2920	2920	2920	0
67	20240724	192400	62870570	2920	2920	2920	2920	0
68	20240724	192300	62870570	2920	2920	2920	2920	0
69	20240724	192200	62870570	2920	2920	2920	2920	0
70	20240724	192100	62870570	2920	2920	2920	2920	0
71	20240724	192000	62870570	2920	2920	2920	2920	0
72	20240724	191900	62870570	2920	2920	2920	2920	0
73	20240724	191800	62870570	2920	2920	2920	2920	0
74	20240724	191700	62870570	2920	2920	2920	2920	0
75	20240724	191600	62870570	2920	2920	2920	2920	0
76	20240724	191500	62870570	2920	2920	2920	2920	0
77	20240724	191400	62870570	2920	2920	2920	2920	0
78	20240724	191300	62870570	2920	2920	2920	2920	0
79	20240724	191200	62870570	2920	2920	2920	2920	0
80	20240724	191100	62870570	2920	2920	2920	2920	0
81	20240724	191000	62870570	2920	2920	2920	2920	0
82	20240724	190900	62870570	2920	2920	2920	2920	0
83	20240724	190800	62870570	2920	2920	2920	2920	0
84	20240724	190700	62870570	2920	2920	2920	2920	0
85	20240724	190600	62870570	2920	2920	2920	2920	0
86	20240724	190500	62870570	2920	2920	2920	2920	0
87	20240724	190400	62870570	2920	2920	2920	2920	0
88	20240724	190300	62870570	2920	2920	2920	2920	0
89	20240724	190200	62870570	2920	2920	2920	2920	0
90	20240724	190100	62870570	2920	2920	2920	2920	0
91	20240724	190000	62870570	2920	2920	2920	2920	0
92	20240724	185900	62870570	2920	2920	2920	2920	2664
93	20240724	185800	62870570	2920	2920	2920	2920	0
94	20240724	185700	62870570	2920	2920	2920	2920	0
95	20240724	185600	62870570	2920	2920	2920	2920	0
96	20240724	185500	62870570	2920	2920	2920	2920	0
97	20240724	185400	62870570	2920	2920	2920	2920	0
98	20240724	185300	62870570	2920	2920	2920	2920	0
99	20240724	185200	62870570	2920	2920	2920	2920	0
100	20240724	185100	62870570	2920	2920	2920	2920	0
101	20240724	185000	62870570	2920	2920	2920	2920	0
102	20240724	184900	62870570	2920	2920	2920	2920	0
103	20240724	184800	62870570	2920	2920	2920	2920	0
104	20240724	184700	62870570	2920	2920	2920	2920	0
105	20240724	184600	62870570	2920	2920	2920	2920	0
106	20240724	184500	62870570	2920	2920	2920	2920	0
107	20240724	184400	62870570	2920	2920	2920	2920	0
108	20240724	184300	62870570	2920	2920	2920	2920	0
109	20240724	184200	62870570	2920	2920	2920	2920	0
110	20240724	184100	62870570	2920	2920	2920	2920	0
111	20240724	184000	62870570	2920	2920	2920	2920	0
112	20240724	183900	62870570	2920	2920	2920	2920	0
113	20240724	183800	62870570	2920	2920	2920	2920	0
114	20240724	183700	62870570	2920	2920	2920	2920	0
115	20240724	183600	62870570	2920	2920	2920	2920	0
116	20240724	183500	62870570	2920	2920	2920	2920	0
117	20240724	183400	62870570	2920	2920	2920	2920	0
118	20240724	183300	62870570	2920	2920	2920	2920	0
119	20240724	183200	62870570	2920	2920	2920	2920	0
120	20240724	183100	62870570	2920	2920	2920	2920	0
121	20240724	183000	62870570	2920	2920	2920	2920	0
122	20240724	182900	62870570	2920	2920	2920	2920	2664
123	20240724	182800	62870570	2920	2920	2920	2920	0
124	20240724	182700	62870570	2920	2920	2920	2920	0
125	20240724	182600	62870570	2920	2920	2920	2920	0
126	20240724	182500	62870570	2920	2920	2920	2920	0
127	20240724	182400	62870570	2920	2920	2920	2920	0
128	20240724	182300	62870570	2920	2920	2920	2920	0
129	20240724	182200	62870570	2920	2920	2920	2920	0
130	20240724	182100	62870570	2920	2920	2920	2920	0
131	20240724	182000	62870570	2920	2920	2920	2920	0
132	20240724	181900	62870570	2920	2920	2920	2920	0
133	20240724	181800	62870570	2920	2920	2920	2920	0
134	20240724	181700	62870570	2920	2920	2920	2920	0
135	20240724	181600	62870570	2920	2920	2920	2920	0
136	20240724	181500	62870570	2920	2920	2920	2920	0
137	20240724	181400	62870570	2920	2920	2920	2920	0
138	20240724	181300	62870570	2920	2920	2920	2920	0
139	20240724	181200	62870570	2920	2920	2920	2920	0
140	20240724	181100	62870570	2920	2920	2920	2920	0
141	20240724	181000	62870570	2920	2920	2920	2920	0
142	20240724	180900	62870570	2920	2920	2920	2920	0
143	20240724	180800	62870570	2920	2920	2920	2920	0
144	20240724	180700	62870570	2920	2920	2920	2920	0
145	20240724	180600	62870570	2920	2920	2920	2920	0
146	20240724	180500	62870570	2920	2920	2920	2920	0
147	20240724	180400	62870570	2920	2920	2920	2920	0
148	20240724	180300	62870570	2920	2920	2920	2920	0
149	20240724	180200	62870570	2920	2920	2920	2920	0
150	20240724	180100	62870570	2920	2920	2920	2920	0
151	20240724	180000	62870570	2920	2920	2920	2920	0
152	20240724	175900	62870570	2920	2920	2920	2920	2664
153	20240724	175800	62870570	2920	2920	2920	2920	0
154	20240724	175700	62870570	2920	2920	2920	2920	0
155	20240724	175600	62870570	2920	2920	2920	2920	0
156	20240724	175500	62870570	2920	2920	2920	2920	0
157	20240724	175400	62870570	2920	2920	2920	2920	0
158	20240724	175300	62870570	2920	2920	2920	2920	0
159	20240724	175200	62870570	2920	2920	2920	2920	0
160	20240724	175100	62870570	2920	2920	2920	2920	0
161	20240724	175000	62870570	2920	2920	2920	2920	0
162	20240724	174900	62870570	2920	2920	2920	2920	0
163	20240724	174800	62870570	2920	2920	2920	2920	0
164	20240724	174700	62870570	2920	2920	2920	2920	0
165	20240724	174600	62870570	2920	2920	2920	2920	0
166	20240724	174500	62870570	2920	2920	2920	2920	0
167	20240724	174400	62870570	2920	2920	2920	2920	0
168	20240724	174300	62870570	2920	2920	2920	2920	0
169	20240724	174200	62870570	2920	2920	2920	2920	0
170	20240724	174100	62870570	2920	2920	2920	2920	0
171	20240724	174000	62870570	2920	2920	2920	2920	0
172	20240724	173900	62870570	2920	2920	2920	2920	0
173	20240724	173800	62870570	2920	2920	2920	2920	0
174	20240724	173700	62870570	2920	2920	2920	2920	0
175	20240724	173600	62870570	2920	2920	2920	2920	0
176	20240724	173500	62870570	2920	2920	2920	2920	0
177	20240724	173400	62870570	2920	2920	2920	2920	0
178	20240724	173300	62870570	2920	2920	2920	2920	0
179	20240724	173200	62870570	2920	2920	2920	2920	0
180	20240724	173100	62870570	2920	2920	2920	2920	0
181	20240724	173000	62870570	2920	2920	2920	2920	0
182	20240724	172900	62870570	2920	2920	2920	2920	2664
183	20240724	172800	62870570	2920	2920	2920	2920	0
184	20240724	172700	62870570	2920	2920	2920	2920	0
185	20240724	172600	62870570	2920	2920	2920	2920	0
186	20240724	172500	62870570	2920	2920	2920	2920	0
187	20240724	172400	62870570	2920	2920	2920	2920	0
188	20240724	172300	62870570	2920	2920	2920	2920	0
189	20240724	172200	62870570	2920	2920	2920	2920	0
190	20240724	172100	62870570	2920	2920	2920	2920	0
191	20240724	172000	62870570	2920	2920	2920	2920	0
192	20240724	171900	62870570	2920	2920	2920	2920	0
193	20240724	171800	62870570	2920	2920	2920	2920	0
194	20240724	171700	62870570	2920	2920	2920	2920	0
195	20240724	171600	62870570	2920	2920	2920	2920	0
196	20240724	171500	62870570	2920	2920	2920	2920	0
197	20240724	171400	62870570	2920	2920	2920	2920	0
198	20240724	171300	62870570	2920	2920	2920	2920	0
199	20240724	171200	62870570	2920	2920	2920	2920	0
200	20240724	171100	62870570	2920	2920	2920	2920	0
201	20240724	171000	62870570	2920	2920	2920	2920	0
202	20240724	170900	62870570	2920	2920	2920	2920	0
203	20240724	170800	62870570	2920	2920	2920	2920	0
204	20240724	170700	62870570	2920	2920	2920	2920	0
205	20240724	170600	62870570	2920	2920	2920	2920	0
206	20240724	170500	62870570	2920	2920	2920	2920	0
207	20240724	170400	62870570	2920	2920	2920	2920	0
208	20240724	170300	62870570	2920	2920	2920	2920	0
209	20240724	170200	62870570	2920	2920	2920	2920	0
210	20240724	170100	62870570	2920	2920	2920	2920	0
211	20240724	170000	62870570	2920	2920	2920	2920	0
212	20240724	165900	62870570	2920	2920	2920	2920	2664
213	20240724	165800	62870570	2920	2920	2920	2920	0
214	20240724	165700	62870570	2920	2920	2920	2920	0
215	20240724	165600	62870570	2920	2920	2920	2920	0
216	20240724	165500	62870570	2920	2920	2920	2920	0
217	20240724	165400	62870570	2920	2920	2920	2920	0
218	20240724	165300	62870570	2920	2920	2920	2920	0
219	20240724	165200	62870570	2920	2920	2920	2920	0
220	20240724	165100	62870570	2920	2920	2920	2920	0
221	20240724	165000	62870570	2920	2920	2920	2920	0
222	20240724	164900	62870570	2920	2920	2920	2920	0
223	20240724	164800	62870570	2920	2920	2920	2920	0
224	20240724	164700	62870570	2920	2920	2920	2920	0
225	20240724	164600	62870570	2920	2920	2920	2920	0
226	20240724	164500	62870570	2920	2920	2920	2920	0
227	20240724	164400	62870570	2920	2920	2920	2920	0
228	20240724	164300	62870570	2920	2920	2920	2920	0
229	20240724	164200	62870570	2920	2920	2920	2920	0
230	20240724	164100	62870570	2920	2920	2920	2920	0
231	20240724	164000	62870570	2920	2920	2920	2920	0
232	20240724	163900	62870570	2920	2920	2920	2920	0
233	20240724	163800	62870570	2920	2920	2920	2920	0
234	20240724	163700	62870570	2920	2920	2920	2920	0
235	20240724	163600	62870570	2920	2920	2920	2920	0
236	20240724	163500	62870570	2920	2920	2920	2920	0
237	20240724	163400	62870570	2920	2920	2920	2920	0
238	20240724	163300	62870570	2920	2920	2920	2920	0
239	20240724	163200	62870570	2920	2920	2920	2920	0
240	20240724	163100	62870570	2920	2920	2920	2920	0
241	20240724	163000	62870570	2920	2920	2920	2920	0
242	20240724	162900	62870570	2920	2920	2920	2920	2664
243	20240724	162800	62870570	2920	2920	2920	2920	0
244	20240724	162700	62870570	2920	2920	2920	2920	0
245	20240724	162600	62870570	2920	2920	2920	2920	0
246	20240724	162500	62870570	2920	2920	2920	2920	0
247	20240724	162400	62870570	2920	2920	2920	2920	0
248	20240724	162300	62870570	2920	2920	2920	2920	0
249	20240724	162200	62870570	2920	2920	2920	2920	0
250	20240724	162100	62870570	2920	2920	2920	2920	0
251	20240724	162000	62870570	2920	2920	2920	2920	0
252	20240724	161900	62870570	2920	2920	2920	2920	0
253	20240724	161800	62870570	2920	2920	2920	2920	0
254	20240724	161700	62870570	2920	2920	2920	2920	0
255	20240724	161600	62870570	2920	2920	2920	2920	0
256	20240724	161500	62870570	2920	2920	2920	2920	0
257	20240724	161400	62870570	2920	2920	2920	2920	0
258	20240724	161300	62870570	2920	2920	2920	2920	0
259	20240724	161200	62870570	2920	2920	2920	2920	0
260	20240724	161100	62870570	2920	2920	2920	2920	0
261	20240724	161000	62870570	2920	2920	2920	2920	0
262	20240724	160900	62870570	2920	2920	2920	2920	0
263	20240724	160800	62870570	2920	2920	2920	2920	0
264	20240724	160700	62870570	2920	2920	2920	2920	0
265	20240724	160600	62870570	2920	2920	2920	2920	0
266	20240724	160500	62870570	2920	2920	2920	2920	0
267	20240724	160400	62870570	2920	2920	2920	2920	0
268	20240724	160300	62870570	2920	2920	2920	2920	0
269	20240724	160200	62870570	2920	2920	2920	2920	0
270	20240724	160100	62870570	2920	2920	2920	2920	0
271	20240724	160000	62870570	2920	2920	2920	2920	0
272	20240724	155900	62870570	2920	2920	2920	2920	2664
273	20240724	155800	62870570	2920	2920	2920	2920	0
274	20240724	155700	62870570	2920	2920	2920	2920	0
275	20240724	155600	62870570	2920	2920	2920	2920	0
276	20240724	155500	62870570	2920	2920	2920	2920	0
277	20240724	155400	62870570	2920	2920	2920	2920	0
278	20240724	155300	62870570	2920	2920	2920	2920	0
279	20240724	155200	62870570	2920	2920	2920	2920	0
280	20240724	155100	62870570	2920	2920	2920	2920	0
281	20240724	155000	62870570	2920	2920	2920	2920	0
282	20240724	154900	62870570	2920	2920	2920	2920	0
283	20240724	154800	62870570	2920	2920	2920	2920	0
284	20240724	154700	62870570	2920	2920	2920	2920	0
285	20240724	154600	62870570	2920	2920	2920	2920	0
286	20240724	154500	62870570	2920	2920	2920	2920	0
287	20240724	154400	62870570	2920	2920	2920	2920	0
288	20240724	154300	62870570	2920	2920	2920	2920	0
289	20240724	154200	62870570	2920	2920	2920	2920	0
290	20240724	154100	62870570	2920	2920	2920	2920	0
291	20240724	154000	62870570	2920	2920	2920	2920	0
292	20240724	153900	62870570	2920	2920	2920	2920	0
293	20240724	153800	62870570	2920	2920	2920	2920	0
294	20240724	153700	62870570	2920	2920	2920	2920	0
295	20240724	153600	62870570	2920	2920	2920	2920	0
296	20240724	153500	62870570	2920	2920	2920	2920	0
297	20240724	153400	62870570	2920	2920	2920	2920	0
298	20240724	153300	62870570	2920	2920	2920	2920	0
299	20240724	153200	62870570	2920	2920	2920	2920	0
300	20240724	153100	62870570	2920	2920	2920	2920	0
301	20240724	153000	62870570	2920	2920	2920	2920	2664
302	20240724	152900	55091690	3020	3020	3020	3020	0
303	20240724	152800	55091690	3020	3020	3020	3020	0
304	20240724	152700	55091690	3020	3020	3020	3020	0
305	20240724	152600	55091690	3020	3020	3020	3020	0
306	20240724	152500	55091690	3020	3020	3020	3020	0
307	20240724	152400	55091690	3020	3020	3020	3020	0
308	20240724	152300	55091690	3020	3020	3020	3020	0
309	20240724	152200	55091690	3020	3020	3020	3020	0
310	20240724	152100	55091690	3020	3020	3020	3020	0
311	20240724	152000	55091690	3020	3020	3020	3020	0
312	20240724	151900	55091690	3020	2970	3030	2945	4529
313	20240724	151800	41561465	3025	2965	3025	2965	3000
314	20240724	151700	32526945	2940	2955	2970	2930	2303
315	20240724	151600	25756475	2955	2960	3005	2955	123
316	20240724	151500	25392665	3005	2960	3005	2960	6
317	20240724	151400	25374735	3010	2975	3010	2960	14
318	20240724	151300	25332855	3010	2980	3010	2965	61
319	20240724	151200	25150900	2960	2965	2980	2955	64
320	20240724	151100	24960360	2955	2955	2955	2955	0
321	20240724	151000	24960360	2955	2970	2970	2955	4
322	20240724	150900	24948505	2955	2980	2985	2955	138
323	20240724	150800	24537710	2970	2970	2970	2970	0
324	20240724	150700	24537710	2970	2970	2970	2970	0
325	20240724	150600	24537710	2970	2970	2970	2970	0
326	20240724	150500	24537710	2970	2970	2970	2970	200
327	20240724	150400	23943710	3000	3000	3000	3000	0
328	20240724	150300	23943710	3000	3000	3000	3000	0
329	20240724	150200	23943710	3000	3000	3000	3000	0
330	20240724	150100	23943710	3000	3000	3000	3000	0
331	20240724	150000	23943710	3000	3000	3000	3000	0
332	20240724	145900	23943710	3000	3000	3000	3000	0
333	20240724	145800	23943710	3000	3000	3000	3000	0
334	20240724	145700	23943710	3000	3000	3000	3000	0
335	20240724	145600	23943710	3000	3000	3000	3000	0
336	20240724	145500	23943710	3000	3000	3000	3000	0
337	20240724	145400	23943710	3000	3000	3000	3000	0
338	20240724	145300	23943710	3000	3000	3000	3000	0
339	20240724	145200	23943710	3000	3000	3000	3000	0
340	20240724	145100	23943710	3000	3000	3000	3000	0
341	20240724	145000	23943710	3000	3000	3000	3000	0
342	20240724	144900	23943710	3000	3000	3000	3000	0
343	20240724	144800	23943710	3000	3000	3000	3000	17
344	20240724	144700	23892710	3020	3020	3020	3020	0
345	20240724	144600	23892710	3020	3020	3020	3020	0
346	20240724	144500	23892710	3020	3020	3020	3020	0
347	20240724	144400	23892710	3020	3020	3020	3020	0
348	20240724	144300	23892710	3020	3020	3020	3020	0
349	20240724	144200	23892710	3020	3020	3020	3020	0
350	20240724	144100	23892710	3020	3020	3020	3020	0
351	20240724	144000	23892710	3020	3020	3020	3020	0
352	20240724	143900	23892710	3020	3020	3020	3020	0
353	20240724	143800	23892710	3020	3020	3020	3020	0
354	20240724	143700	23892710	3020	3020	3020	3020	0
355	20240724	143600	23892710	3020	3020	3020	3020	0
356	20240724	143500	23892710	3020	3020	3020	3020	0
357	20240724	143400	23892710	3020	3020	3020	3020	0
358	20240724	143300	23892710	3020	3020	3020	3020	0
359	20240724	143200	23892710	3020	3020	3020	3020	0
360	20240724	143100	23892710	3020	3020	3020	3020	0
361	20240724	143000	23892710	3020	3020	3020	3020	0
362	20240724	142900	23892710	3020	3020	3020	3020	0
363	20240724	142800	23892710	3020	3020	3020	3020	0
364	20240724	142700	23892710	3020	3020	3020	3020	0
365	20240724	142600	23892710	3020	3020	3020	3020	0
366	20240724	142500	23892710	3020	3020	3020	3020	0
367	20240724	142400	23892710	3020	3020	3020	3020	0
368	20240724	142300	23892710	3020	2980	3020	2980	68
369	20240724	142200	23689665	2985	2950	2985	2945	1057
370	20240724	142100	20548535	2950	2940	2950	2935	32
371	20240724	142000	20454595	2935	2935	2935	2935	0
372	20240724	141900	20454595	2935	3005	3005	2930	3000
373	20240724	141800	11613645	3005	3040	3045	3005	15
374	20240724	141700	11568495	3040	3040	3040	3040	6
375	20240724	141600	11550255	3035	3035	3035	3035	0
376	20240724	141500	11550255	3035	3020	3035	3020	212
377	20240724	141400	10909115	3015	3015	3015	3015	11
378	20240724	141300	10875950	3020	3020	3020	3020	3
379	20240724	141200	10866890	3010	3000	3010	3000	732
380	20240724	141100	8663780	3005	3005	3005	3005	210
381	20240724	141000	8032730	2995	2995	2995	2995	0
382	20240724	140900	8032730	2995	2995	2995	2995	0
383	20240724	140800	8032730	2995	2995	2995	2995	89
384	20240724	140700	7766175	3010	3010	3010	3010	0
385	20240724	140600	7766175	3010	3010	3010	3010	0
386	20240724	140500	7766175	3010	3010	3010	3010	0
387	20240724	140400	7766175	3010	3010	3010	3010	0
388	20240724	140300	7766175	3010	3010	3010	3010	0
389	20240724	140200	7766175	3010	3010	3010	3010	0
390	20240724	140100	7766175	3010	3010	3010	3010	0
391	20240724	140000	7766175	3010	3010	3010	3010	0
392	20240724	135900	7766175	3010	3010	3010	3010	0
393	20240724	135800	7766175	3010	3010	3010	3010	0
394	20240724	135700	7766175	3010	3010	3010	3010	0
395	20240724	135600	7766175	3010	3010	3010	3010	0
396	20240724	135500	7766175	3010	3010	3010	3010	0
397	20240724	135400	7766175	3010	3010	3010	3010	0
398	20240724	135300	7766175	3010	3010	3010	3010	0
399	20240724	135200	7766175	3010	3010	3010	3010	0
400	20240724	135100	7766175	3010	3010	3010	3010	1
401	20240724	135000	7763165	3015	3015	3015	3015	0
402	20240724	134900	7763165	3015	3015	3015	3015	0
403	20240724	134800	7763165	3015	3015	3015	3015	0
404	20240724	134700	7763165	3015	3015	3015	3015	0
405	20240724	134600	7763165	3015	3015	3015	3015	0
406	20240724	134500	7763165	3015	3015	3015	3015	0
407	20240724	134400	7763165	3015	3015	3015	3015	0
408	20240724	134300	7763165	3015	3015	3015	3015	0
409	20240724	134200	7763165	3015	3015	3015	3015	0
410	20240724	134100	7763165	3015	3015	3015	3015	0
411	20240724	134000	7763165	3015	3015	3015	3015	0
412	20240724	133900	7763165	3015	3015	3015	3015	0
413	20240724	133800	7763165	3015	3015	3015	3015	0
414	20240724	133700	7763165	3015	3015	3015	3015	0
415	20240724	133600	7763165	3015	3015	3015	3015	0
416	20240724	133500	7763165	3015	3015	3015	3015	0
417	20240724	133400	7763165	3015	3015	3015	3015	0
418	20240724	133300	7763165	3015	3015	3015	3015	0
419	20240724	133200	7763165	3015	3015	3015	3015	0
420	20240724	133100	7763165	3015	3015	3015	3015	0
421	20240724	133000	7763165	3015	3015	3015	3015	0
422	20240724	132900	7763165	3015	3015	3015	3015	0
423	20240724	132800	7763165	3015	3015	3015	3015	0
424	20240724	132700	7763165	3015	3015	3015	3015	0
425	20240724	132600	7763165	3015	3015	3015	3015	0
426	20240724	132500	7763165	3015	3015	3015	3015	0
427	20240724	132400	7763165	3015	3015	3015	3015	0
428	20240724	132300	7763165	3015	3015	3015	3015	0
429	20240724	132200	7763165	3015	3015	3015	3015	0
430	20240724	132100	7763165	3015	3015	3015	3015	0
431	20240724	132000	7763165	3015	3015	3015	3015	0
432	20240724	131900	7763165	3015	3015	3015	3015	0
433	20240724	131800	7763165	3015	3015	3015	3015	0
434	20240724	131700	7763165	3015	3015	3015	3015	0
435	20240724	131600	7763165	3015	3015	3015	3015	0
436	20240724	131500	7763165	3015	3015	3015	3015	0
437	20240724	131400	7763165	3015	3015	3015	3015	0
438	20240724	131300	7763165	3015	3015	3015	3015	0
439	20240724	131200	7763165	3015	3015	3015	3015	0
440	20240724	131100	7763165	3015	3015	3015	3015	0
441	20240724	131000	7763165	3015	3015	3015	3015	0
442	20240724	130900	7763165	3015	3015	3015	3015	0
443	20240724	130800	7763165	3015	3015	3015	3015	0
444	20240724	130700	7763165	3015	3015	3015	3015	0
445	20240724	130600	7763165	3015	3015	3015	3015	0
446	20240724	130500	7763165	3015	3015	3015	3015	0
447	20240724	130400	7763165	3015	3015	3015	3015	0
448	20240724	130300	7763165	3015	3015	3015	3015	0
449	20240724	130200	7763165	3015	3015	3015	3015	0
450	20240724	130100	7763165	3015	3015	3015	3015	0
451	20240724	130000	7763165	3015	3015	3015	3015	0
452	20240724	125900	7763165	3015	3015	3015	3015	0
453	20240724	125800	7763165	3015	3015	3015	3015	0
454	20240724	125700	7763165	3015	3015	3015	3015	0
455	20240724	125600	7763165	3015	3015	3015	3015	0
456	20240724	125500	7763165	3015	3015	3015	3015	0
457	20240724	125400	7763165	3015	3015	3015	3015	0
458	20240724	125300	7763165	3015	3015	3015	3015	0
459	20240724	125200	7763165	3015	3015	3015	3015	0
460	20240724	125100	7763165	3015	3015	3015	3015	0
461	20240724	125000	7763165	3015	3015	3015	3015	0
462	20240724	124900	7763165	3015	3015	3015	3015	0
463	20240724	124800	7763165	3015	3015	3015	3015	0
464	20240724	124700	7763165	3015	3015	3015	3015	0
465	20240724	124600	7763165	3015	3015	3015	3015	0
466	20240724	124500	7763165	3015	3015	3015	3015	0
467	20240724	124400	7763165	3015	3015	3015	3015	0
468	20240724	124300	7763165	3015	3015	3015	3015	0
469	20240724	124200	7763165	3015	3015	3015	3015	0
470	20240724	124100	7763165	3015	3015	3015	3015	0
471	20240724	124000	7763165	3015	3015	3015	3015	0
472	20240724	123900	7763165	3015	3015	3015	3015	0
473	20240724	123800	7763165	3015	3015	3015	3015	0
474	20240724	123700	7763165	3015	3015	3015	3015	0
475	20240724	123600	7763165	3015	3015	3015	3015	0
476	20240724	123500	7763165	3015	3015	3015	3015	0
477	20240724	123400	7763165	3015	3015	3015	3015	0
478	20240724	123300	7763165	3015	3015	3015	3015	0
479	20240724	123200	7763165	3015	3015	3015	3015	0
480	20240724	123100	7763165	3015	3015	3015	3015	0
481	20240724	123000	7763165	3015	3015	3015	3015	0
482	20240724	122900	7763165	3015	3015	3015	3015	0
483	20240724	122800	7763165	3015	3015	3015	3015	0
484	20240724	122700	7763165	3015	3015	3015	3015	0
485	20240724	122600	7763165	3015	3015	3015	3015	0
486	20240724	122500	7763165	3015	3015	3015	3015	0
487	20240724	122400	7763165	3015	3015	3015	3015	0
488	20240724	122300	7763165	3015	3015	3015	3015	0
489	20240724	122200	7763165	3015	3015	3015	3015	0
490	20240724	122100	7763165	3015	3015	3015	3015	0
491	20240724	122000	7763165	3015	3015	3015	3015	0
492	20240724	121900	7763165	3015	3015	3015	3015	0
493	20240724	121800	7763165	3015	3015	3015	3015	0
494	20240724	121700	7763165	3015	3015	3015	3015	0
495	20240724	121600	7763165	3015	3015	3015	3015	0
496	20240724	121500	7763165	3015	3015	3015	3015	0
497	20240724	121400	7763165	3015	3015	3015	3015	0
498	20240724	121300	7763165	3015	3015	3015	3015	0
499	20240724	121200	7763165	3015	3015	3015	3015	0
500	20240724	121100	7763165	3015	3015	3015	3015	0
501	20240724	121000	7763165	3015	3015	3015	3015	0
502	20240724	120900	7763165	3015	3015	3015	3015	0
503	20240724	120800	7763165	3015	3015	3015	3015	0
504	20240724	120700	7763165	3015	3015	3015	3015	0
505	20240724	120600	7763165	3015	3015	3015	3015	0
506	20240724	120500	7763165	3015	3015	3015	3015	1
507	20240724	120400	7760150	2995	2995	2995	2995	0
508	20240724	120300	7760150	2995	2995	2995	2995	0
509	20240724	120200	7760150	2995	2995	2995	2995	0
510	20240724	120100	7760150	2995	2995	2995	2995	0
511	20240724	120000	7760150	2995	2995	2995	2995	0
512	20240724	115900	7760150	2995	2995	2995	2995	0
513	20240724	115800	7760150	2995	2995	2995	2995	0
514	20240724	115700	7760150	2995	2995	2995	2995	0
515	20240724	115600	7760150	2995	2995	2995	2995	0
516	20240724	115500	7760150	2995	2995	2995	2995	0
517	20240724	115400	7760150	2995	2995	2995	2995	0
518	20240724	115300	7760150	2995	2995	2995	2995	0
519	20240724	115200	7760150	2995	2995	2995	2995	0
520	20240724	115100	7760150	2995	2995	2995	2995	0
521	20240724	115000	7760150	2995	2995	2995	2995	0
522	20240724	114900	7760150	2995	2995	2995	2995	0
523	20240724	114800	7760150	2995	2995	2995	2995	0
524	20240724	114700	7760150	2995	2995	2995	2995	0
525	20240724	114600	7760150	2995	2995	2995	2995	0
526	20240724	114500	7760150	2995	2995	2995	2995	0
527	20240724	114400	7760150	2995	2995	2995	2995	0
528	20240724	114300	7760150	2995	2980	2995	2980	51
529	20240724	114200	7607710	2985	2985	2985	2985	0
530	20240724	114100	7607710	2985	2985	2985	2985	0
531	20240724	114000	7607710	2985	2985	2985	2985	0
532	20240724	113900	7607710	2985	2985	2985	2985	0
533	20240724	113800	7607710	2985	2985	2985	2985	0
534	20240724	113700	7607710	2985	2985	2985	2985	0
535	20240724	113600	7607710	2985	2980	2985	2980	2
536	20240724	113500	7601745	2990	2990	2990	2990	0
537	20240724	113400	7601745	2990	2990	2990	2990	0
538	20240724	113300	7601745	2990	2990	2990	2990	0
539	20240724	113200	7601745	2990	2990	2990	2990	0
540	20240724	113100	7601745	2990	2990	2990	2990	0
541	20240724	113000	7601745	2990	2990	2990	2990	0
542	20240724	112900	7601745	2990	2990	2990	2990	0
543	20240724	112800	7601745	2990	2990	2990	2990	0
544	20240724	112700	7601745	2990	2990	2990	2990	0
545	20240724	112600	7601745	2990	2990	2990	2990	10
546	20240724	112500	7571845	2995	2995	2995	2995	1
547	20240724	112400	7568850	2990	2990	2990	2990	5
548	20240724	112300	7553900	2990	2990	2990	2990	1
549	20240724	112200	7550910	2990	2990	2990	2990	7
550	20240724	112100	7529980	2990	2985	2990	2985	77
551	20240724	112000	7300125	2990	2990	2990	2990	0
552	20240724	111900	7300125	2990	2990	2990	2990	0
553	20240724	111800	7300125	2990	2990	2990	2990	0
554	20240724	111700	7300125	2990	2990	2990	2990	0
555	20240724	111600	7300125	2990	2990	2990	2990	0
556	20240724	111500	7300125	2990	2990	2990	2990	0
557	20240724	111400	7300125	2990	2990	2990	2990	0
558	20240724	111300	7300125	2990	2990	2990	2990	0
559	20240724	111200	7300125	2990	2990	2990	2990	0
560	20240724	111100	7300125	2990	2990	2990	2990	0
561	20240724	111000	7300125	2990	2990	2990	2990	30
562	20240724	110900	7210425	2995	2995	2995	2995	0
563	20240724	110800	7210425	2995	2995	2995	2995	0
564	20240724	110700	7210425	2995	2995	2995	2995	0
565	20240724	110600	7210425	2995	2995	2995	2995	0
566	20240724	110500	7210425	2995	2995	2995	2995	210
567	20240724	110400	6581475	2995	2995	2995	2995	0
568	20240724	110300	6581475	2995	2995	2995	2995	0
569	20240724	110200	6581475	2995	2995	2995	2995	0
570	20240724	110100	6581475	2995	2995	2995	2995	0
571	20240724	110000	6581475	2995	2995	2995	2995	0
572	20240724	105900	6581475	2995	2995	2995	2995	0
573	20240724	105800	6581475	2995	2995	2995	2995	0
574	20240724	105700	6581475	2995	2995	2995	2995	0
575	20240724	105600	6581475	2995	2995	2995	2995	0
576	20240724	105500	6581475	2995	2995	2995	2995	0
577	20240724	105400	6581475	2995	3005	3005	2995	400
578	20240724	105300	5380505	3005	3010	3010	3005	54
579	20240724	105200	5218195	3025	3025	3025	3025	0
580	20240724	105100	5218195	3025	3025	3025	3025	0
581	20240724	105000	5218195	3025	3025	3025	3025	0
582	20240724	104900	5218195	3025	3025	3025	3025	0
583	20240724	104800	5218195	3025	3025	3025	3025	0
584	20240724	104700	5218195	3025	3025	3025	3025	0
585	20240724	104600	5218195	3025	3025	3025	3025	0
586	20240724	104500	5218195	3025	3025	3025	3025	0
587	20240724	104400	5218195	3025	3025	3025	3025	0
588	20240724	104300	5218195	3025	3025	3025	3025	0
589	20240724	104200	5218195	3025	3025	3025	3025	0
590	20240724	104100	5218195	3025	3025	3025	3025	0
591	20240724	104000	5218195	3025	3025	3025	3025	0
592	20240724	103900	5218195	3025	3025	3025	3025	0
593	20240724	103800	5218195	3025	3025	3025	3025	17
594	20240724	103700	5166770	3025	3025	3025	3025	512
595	20240724	103600	3617970	3025	3025	3025	3025	0
596	20240724	103500	3617970	3025	3025	3025	3025	0
597	20240724	103400	3617970	3025	3025	3025	3025	0
598	20240724	103300	3617970	3025	3025	3025	3025	0
599	20240724	103200	3617970	3025	3025	3025	3025	0
600	20240724	103100	3617970	3025	3025	3025	3025	0
601	20240724	103000	3617970	3025	3025	3025	3025	0
602	20240724	102900	3617970	3025	3025	3025	3025	0
603	20240724	102800	3617970	3025	3025	3025	3025	0
604	20240724	102700	3617970	3025	3025	3025	3025	0
605	20240724	102600	3617970	3025	3025	3025	3025	0
606	20240724	102500	3617970	3025	3025	3025	3025	0
607	20240724	102400	3617970	3025	3025	3025	3025	0
608	20240724	102300	3617970	3025	3025	3025	3025	1
609	20240724	102200	3614945	3050	3050	3050	3050	0
610	20240724	102100	3614945	3050	3050	3050	3050	0
611	20240724	102000	3614945	3050	3050	3050	3050	0
612	20240724	101900	3614945	3050	3050	3050	3050	0
613	20240724	101800	3614945	3050	3050	3050	3050	0
614	20240724	101700	3614945	3050	3050	3050	3050	0
615	20240724	101600	3614945	3050	3050	3050	3050	0
616	20240724	101500	3614945	3050	3050	3050	3050	0
617	20240724	101400	3614945	3050	3050	3050	3050	0
618	20240724	101300	3614945	3050	3050	3050	3050	0
619	20240724	101200	3614945	3050	3050	3050	3050	0
620	20240724	101100	3614945	3050	3050	3050	3050	0
621	20240724	101000	3614945	3050	3050	3050	3050	0
622	20240724	100900	3614945	3050	3050	3050	3050	0
623	20240724	100800	3614945	3050	3050	3050	3050	0
624	20240724	100700	3614945	3050	3050	3050	3050	0
625	20240724	100600	3614945	3050	3050	3050	3050	0
626	20240724	100500	3614945	3050	3050	3050	3050	0
627	20240724	100400	3614945	3050	3040	3050	3040	400
628	20240724	100300	2396430	3040	3040	3040	3040	0
629	20240724	100200	2396430	3040	3040	3040	3040	1
630	20240724	100100	2393390	3050	3050	3050	3050	0
631	20240724	100000	2393390	3050	3050	3050	3050	0
632	20240724	095900	2393390	3050	3050	3050	3050	0
633	20240724	095800	2393390	3050	3050	3050	3050	0
634	20240724	095700	2393390	3050	3050	3050	3050	0
635	20240724	095600	2393390	3050	3050	3050	3050	0
636	20240724	095500	2393390	3050	3050	3050	3050	0
637	20240724	095400	2393390	3050	3050	3050	3050	0
638	20240724	095300	2393390	3050	3050	3050	3050	0
639	20240724	095200	2393390	3050	3050	3050	3050	0
640	20240724	095100	2393390	3050	3050	3050	3050	0
641	20240724	095000	2393390	3050	3050	3050	3050	0
642	20240724	094900	2393390	3050	3050	3050	3050	0
643	20240724	094800	2393390	3050	3050	3050	3050	0
644	20240724	094700	2393390	3050	3050	3050	3050	0
645	20240724	094600	2393390	3050	3050	3050	3050	0
646	20240724	094500	2393390	3050	3050	3050	3050	0
647	20240724	094400	2393390	3050	3050	3050	3050	0
648	20240724	094300	2393390	3050	3050	3050	3050	0
649	20240724	094200	2393390	3050	3050	3050	3050	0
650	20240724	094100	2393390	3050	3050	3050	3050	0
651	20240724	094000	2393390	3050	3050	3050	3050	0
652	20240724	093900	2393390	3050	3050	3050	3050	0
653	20240724	093800	2393390	3050	3050	3050	3050	0
654	20240724	093700	2393390	3050	3050	3050	3050	0
655	20240724	093600	2393390	3050	3050	3050	3050	0
656	20240724	093500	2393390	3050	3050	3050	3050	0
657	20240724	093400	2393390	3050	3050	3050	3050	0
658	20240724	093300	2393390	3050	3050	3050	3050	0
659	20240724	093200	2393390	3050	3050	3050	3050	0
660	20240724	093100	2393390	3050	3050	3050	3050	0
661	20240724	093000	2393390	3050	3050	3050	3050	0
662	20240724	092900	2393390	3050	3050	3050	3050	0
663	20240724	092800	2393390	3050	3050	3050	3050	0
664	20240724	092700	2393390	3050	3050	3050	3050	0
665	20240724	092600	2393390	3050	3050	3050	3050	0
666	20240724	092500	2393390	3050	3050	3050	3050	0
667	20240724	092400	2393390	3050	3050	3050	3050	0
668	20240724	092300	2393390	3050	3050	3050	3050	0
669	20240724	092200	2393390	3050	3050	3050	3050	0
670	20240724	092100	2393390	3050	3050	3050	3050	0
671	20240724	092000	2393390	3050	3050	3050	3050	0
672	20240724	091900	2393390	3050	3050	3050	3050	0
673	20240724	091800	2393390	3050	3050	3050	3050	0
674	20240724	091700	2393390	3050	3050	3050	3050	0
675	20240724	091600	2393390	3050	3050	3050	3050	0
676	20240724	091500	2393390	3050	3045	3050	3045	13
677	20240724	091400	2353790	3050	3050	3050	3050	0
678	20240724	091300	2353790	3050	3050	3050	3050	0
679	20240724	091200	2353790	3050	3050	3050	3050	0
680	20240724	091100	2353790	3050	3050	3050	3050	0
681	20240724	091000	2353790	3050	3030	3050	3030	100
682	20240724	090900	2049555	3045	3045	3045	3045	0
683	20240724	090800	2049555	3045	3045	3045	3045	0
684	20240724	090700	2049555	3045	3045	3045	3045	0
685	20240724	090600	2049555	3045	3045	3045	3045	0
686	20240724	090500	2049555	3045	3045	3045	3045	10
687	20240724	090400	2019105	3050	3015	3050	3015	651
688	20240724	090300	35940	2995	2995	2995	2995	0
689	20240724	090200	35940	2995	2995	2995	2995	0
690	20240724	090100	35940	2995	2995	2995	2995	0
691	20240724	090000	35940	2995	2995	2995	2995	12