KissMeData/063760/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193900	53006925	2955	2955	2955	2955	440
3	20240724	193800	53006925	2955	2955	2955	2955	0
4	20240724	193700	53006925	2955	2955	2955	2955	0
5	20240724	193600	53006925	2955	2955	2955	2955	0
6	20240724	193500	53006925	2955	2955	2955	2955	0
7	20240724	193400	53006925	2955	2955	2955	2955	0
8	20240724	193300	53006925	2955	2955	2955	2955	0
9	20240724	193200	53006925	2955	2955	2955	2955	0
10	20240724	193100	53006925	2955	2955	2955	2955	0
11	20240724	193000	53006925	2955	2955	2955	2955	0
12	20240724	192900	53006925	2955	2955	2955	2955	0
13	20240724	192800	53006925	2955	2955	2955	2955	0
14	20240724	192700	53006925	2955	2955	2955	2955	0
15	20240724	192600	53006925	2955	2955	2955	2955	0
16	20240724	192500	53006925	2955	2955	2955	2955	0
17	20240724	192400	53006925	2955	2955	2955	2955	0
18	20240724	192300	53006925	2955	2955	2955	2955	0
19	20240724	192200	53006925	2955	2955	2955	2955	0
20	20240724	192100	53006925	2955	2955	2955	2955	0
21	20240724	192000	53006925	2955	2955	2955	2955	0
22	20240724	191900	53006925	2955	2955	2955	2955	0
23	20240724	191800	53006925	2955	2955	2955	2955	0
24	20240724	191700	53006925	2955	2955	2955	2955	0
25	20240724	191600	53006925	2955	2955	2955	2955	0
26	20240724	191500	53006925	2955	2955	2955	2955	0
27	20240724	191400	53006925	2955	2955	2955	2955	0
28	20240724	191300	53006925	2955	2955	2955	2955	0
29	20240724	191200	53006925	2955	2955	2955	2955	0
30	20240724	191100	53006925	2955	2955	2955	2955	0
31	20240724	191000	53006925	2955	2955	2955	2955	0
32	20240724	190900	53006925	2955	2955	2955	2955	440
33	20240724	190800	53006925	2955	2955	2955	2955	0
34	20240724	190700	53006925	2955	2955	2955	2955	0
35	20240724	190600	53006925	2955	2955	2955	2955	0
36	20240724	190500	53006925	2955	2955	2955	2955	0
37	20240724	190400	53006925	2955	2955	2955	2955	0
38	20240724	190300	53006925	2955	2955	2955	2955	0
39	20240724	190200	53006925	2955	2955	2955	2955	0
40	20240724	190100	53006925	2955	2955	2955	2955	0
41	20240724	190000	53006925	2955	2955	2955	2955	0
42	20240724	185900	53006925	2955	2955	2955	2955	0
43	20240724	185800	53006925	2955	2955	2955	2955	0
44	20240724	185700	53006925	2955	2955	2955	2955	0
45	20240724	185600	53006925	2955	2955	2955	2955	0
46	20240724	185500	53006925	2955	2955	2955	2955	0
47	20240724	185400	53006925	2955	2955	2955	2955	0
48	20240724	185300	53006925	2955	2955	2955	2955	0
49	20240724	185200	53006925	2955	2955	2955	2955	0
50	20240724	185100	53006925	2955	2955	2955	2955	0
51	20240724	185000	53006925	2955	2955	2955	2955	0
52	20240724	184900	53006925	2955	2955	2955	2955	0
53	20240724	184800	53006925	2955	2955	2955	2955	0
54	20240724	184700	53006925	2955	2955	2955	2955	0
55	20240724	184600	53006925	2955	2955	2955	2955	0
56	20240724	184500	53006925	2955	2955	2955	2955	0
57	20240724	184400	53006925	2955	2955	2955	2955	0
58	20240724	184300	53006925	2955	2955	2955	2955	0
59	20240724	184200	53006925	2955	2955	2955	2955	0
60	20240724	184100	53006925	2955	2955	2955	2955	0
61	20240724	184000	53006925	2955	2955	2955	2955	0
62	20240724	183900	53006925	2955	2955	2955	2955	440
63	20240724	183800	53006925	2955	2955	2955	2955	0
64	20240724	183700	53006925	2955	2955	2955	2955	0
65	20240724	183600	53006925	2955	2955	2955	2955	0
66	20240724	183500	53006925	2955	2955	2955	2955	0
67	20240724	183400	53006925	2955	2955	2955	2955	0
68	20240724	183300	53006925	2955	2955	2955	2955	0
69	20240724	183200	53006925	2955	2955	2955	2955	0
70	20240724	183100	53006925	2955	2955	2955	2955	0
71	20240724	183000	53006925	2955	2955	2955	2955	0
72	20240724	182900	53006925	2955	2955	2955	2955	0
73	20240724	182800	53006925	2955	2955	2955	2955	0
74	20240724	182700	53006925	2955	2955	2955	2955	0
75	20240724	182600	53006925	2955	2955	2955	2955	0
76	20240724	182500	53006925	2955	2955	2955	2955	0
77	20240724	182400	53006925	2955	2955	2955	2955	0
78	20240724	182300	53006925	2955	2955	2955	2955	0
79	20240724	182200	53006925	2955	2955	2955	2955	0
80	20240724	182100	53006925	2955	2955	2955	2955	0
81	20240724	182000	53006925	2955	2955	2955	2955	0
82	20240724	181900	53006925	2955	2955	2955	2955	0
83	20240724	181800	53006925	2955	2955	2955	2955	0
84	20240724	181700	53006925	2955	2955	2955	2955	0
85	20240724	181600	53006925	2955	2955	2955	2955	0
86	20240724	181500	53006925	2955	2955	2955	2955	0
87	20240724	181400	53006925	2955	2955	2955	2955	0
88	20240724	181300	53006925	2955	2955	2955	2955	0
89	20240724	181200	53006925	2955	2955	2955	2955	0
90	20240724	181100	53006925	2955	2955	2955	2955	0
91	20240724	181000	53006925	2955	2955	2955	2955	0
92	20240724	180900	53006925	2955	2955	2955	2955	440
93	20240724	180800	53006925	2955	2955	2955	2955	0
94	20240724	180700	53006925	2955	2955	2955	2955	0
95	20240724	180600	53006925	2955	2955	2955	2955	0
96	20240724	180500	53006925	2955	2955	2955	2955	0
97	20240724	180400	53006925	2955	2955	2955	2955	0
98	20240724	180300	53006925	2955	2955	2955	2955	0
99	20240724	180200	53006925	2955	2955	2955	2955	0
100	20240724	180100	53006925	2955	2955	2955	2955	0
101	20240724	180000	53006925	2955	2955	2955	2955	0
102	20240724	175900	53006925	2955	2955	2955	2955	0
103	20240724	175800	53006925	2955	2955	2955	2955	0
104	20240724	175700	53006925	2955	2955	2955	2955	0
105	20240724	175600	53006925	2955	2955	2955	2955	0
106	20240724	175500	53006925	2955	2955	2955	2955	0
107	20240724	175400	53006925	2955	2955	2955	2955	0
108	20240724	175300	53006925	2955	2955	2955	2955	0
109	20240724	175200	53006925	2955	2955	2955	2955	0
110	20240724	175100	53006925	2955	2955	2955	2955	0
111	20240724	175000	53006925	2955	2955	2955	2955	0
112	20240724	174900	53006925	2955	2955	2955	2955	0
113	20240724	174800	53006925	2955	2955	2955	2955	0
114	20240724	174700	53006925	2955	2955	2955	2955	0
115	20240724	174600	53006925	2955	2955	2955	2955	0
116	20240724	174500	53006925	2955	2955	2955	2955	0
117	20240724	174400	53006925	2955	2955	2955	2955	0
118	20240724	174300	53006925	2955	2955	2955	2955	0
119	20240724	174200	53006925	2955	2955	2955	2955	0
120	20240724	174100	53006925	2955	2955	2955	2955	0
121	20240724	174000	53006925	2955	2955	2955	2955	0
122	20240724	173900	53006925	2955	2955	2955	2955	440
123	20240724	173800	53006925	2955	2955	2955	2955	0
124	20240724	173700	53006925	2955	2955	2955	2955	0
125	20240724	173600	53006925	2955	2955	2955	2955	0
126	20240724	173500	53006925	2955	2955	2955	2955	0
127	20240724	173400	53006925	2955	2955	2955	2955	0
128	20240724	173300	53006925	2955	2955	2955	2955	0
129	20240724	173200	53006925	2955	2955	2955	2955	0
130	20240724	173100	53006925	2955	2955	2955	2955	0
131	20240724	173000	53006925	2955	2955	2955	2955	0
132	20240724	172900	53006925	2955	2955	2955	2955	0
133	20240724	172800	53006925	2955	2955	2955	2955	0
134	20240724	172700	53006925	2955	2955	2955	2955	0
135	20240724	172600	53006925	2955	2955	2955	2955	0
136	20240724	172500	53006925	2955	2955	2955	2955	0
137	20240724	172400	53006925	2955	2955	2955	2955	0
138	20240724	172300	53006925	2955	2955	2955	2955	0
139	20240724	172200	53006925	2955	2955	2955	2955	0
140	20240724	172100	53006925	2955	2955	2955	2955	0
141	20240724	172000	53006925	2955	2955	2955	2955	0
142	20240724	171900	53006925	2955	2955	2955	2955	0
143	20240724	171800	53006925	2955	2955	2955	2955	0
144	20240724	171700	53006925	2955	2955	2955	2955	0
145	20240724	171600	53006925	2955	2955	2955	2955	0
146	20240724	171500	53006925	2955	2955	2955	2955	0
147	20240724	171400	53006925	2955	2955	2955	2955	0
148	20240724	171300	53006925	2955	2955	2955	2955	0
149	20240724	171200	53006925	2955	2955	2955	2955	0
150	20240724	171100	53006925	2955	2955	2955	2955	0
151	20240724	171000	53006925	2955	2955	2955	2955	0
152	20240724	170900	53006925	2955	2955	2955	2955	440
153	20240724	170800	53006925	2955	2955	2955	2955	0
154	20240724	170700	53006925	2955	2955	2955	2955	0
155	20240724	170600	53006925	2955	2955	2955	2955	0
156	20240724	170500	53006925	2955	2955	2955	2955	0
157	20240724	170400	53006925	2955	2955	2955	2955	0
158	20240724	170300	53006925	2955	2955	2955	2955	0
159	20240724	170200	53006925	2955	2955	2955	2955	0
160	20240724	170100	53006925	2955	2955	2955	2955	0
161	20240724	170000	53006925	2955	2955	2955	2955	0
162	20240724	165900	53006925	2955	2955	2955	2955	0
163	20240724	165800	53006925	2955	2955	2955	2955	0
164	20240724	165700	53006925	2955	2955	2955	2955	0
165	20240724	165600	53006925	2955	2955	2955	2955	0
166	20240724	165500	53006925	2955	2955	2955	2955	0
167	20240724	165400	53006925	2955	2955	2955	2955	0
168	20240724	165300	53006925	2955	2955	2955	2955	0
169	20240724	165200	53006925	2955	2955	2955	2955	0
170	20240724	165100	53006925	2955	2955	2955	2955	0
171	20240724	165000	53006925	2955	2955	2955	2955	0
172	20240724	164900	53006925	2955	2955	2955	2955	0
173	20240724	164800	53006925	2955	2955	2955	2955	0
174	20240724	164700	53006925	2955	2955	2955	2955	0
175	20240724	164600	53006925	2955	2955	2955	2955	0
176	20240724	164500	53006925	2955	2955	2955	2955	0
177	20240724	164400	53006925	2955	2955	2955	2955	0
178	20240724	164300	53006925	2955	2955	2955	2955	0
179	20240724	164200	53006925	2955	2955	2955	2955	0
180	20240724	164100	53006925	2955	2955	2955	2955	0
181	20240724	164000	53006925	2955	2955	2955	2955	0
182	20240724	163900	53006925	2955	2955	2955	2955	440
183	20240724	163800	53006925	2955	2955	2955	2955	0
184	20240724	163700	53006925	2955	2955	2955	2955	0
185	20240724	163600	53006925	2955	2955	2955	2955	0
186	20240724	163500	53006925	2955	2955	2955	2955	0
187	20240724	163400	53006925	2955	2955	2955	2955	0
188	20240724	163300	53006925	2955	2955	2955	2955	0
189	20240724	163200	53006925	2955	2955	2955	2955	0
190	20240724	163100	53006925	2955	2955	2955	2955	0
191	20240724	163000	53006925	2955	2955	2955	2955	0
192	20240724	162900	53006925	2955	2955	2955	2955	0
193	20240724	162800	53006925	2955	2955	2955	2955	0
194	20240724	162700	53006925	2955	2955	2955	2955	0
195	20240724	162600	53006925	2955	2955	2955	2955	0
196	20240724	162500	53006925	2955	2955	2955	2955	0
197	20240724	162400	53006925	2955	2955	2955	2955	0
198	20240724	162300	53006925	2955	2955	2955	2955	0
199	20240724	162200	53006925	2955	2955	2955	2955	0
200	20240724	162100	53006925	2955	2955	2955	2955	0
201	20240724	162000	53006925	2955	2955	2955	2955	0
202	20240724	161900	53006925	2955	2955	2955	2955	0
203	20240724	161800	53006925	2955	2955	2955	2955	0
204	20240724	161700	53006925	2955	2955	2955	2955	0
205	20240724	161600	53006925	2955	2955	2955	2955	0
206	20240724	161500	53006925	2955	2955	2955	2955	0
207	20240724	161400	53006925	2955	2955	2955	2955	0
208	20240724	161300	53006925	2955	2955	2955	2955	0
209	20240724	161200	53006925	2955	2955	2955	2955	0
210	20240724	161100	53006925	2955	2955	2955	2955	0
211	20240724	161000	53006925	2955	2955	2955	2955	0
212	20240724	160900	53006925	2955	2955	2955	2955	440
213	20240724	160800	53006925	2955	2955	2955	2955	0
214	20240724	160700	53006925	2955	2955	2955	2955	0
215	20240724	160600	53006925	2955	2955	2955	2955	0
216	20240724	160500	53006925	2955	2955	2955	2955	0
217	20240724	160400	53006925	2955	2955	2955	2955	0
218	20240724	160300	53006925	2955	2955	2955	2955	0
219	20240724	160200	53006925	2955	2955	2955	2955	0
220	20240724	160100	53006925	2955	2955	2955	2955	0
221	20240724	160000	53006925	2955	2955	2955	2955	0
222	20240724	155900	53006925	2955	2955	2955	2955	0
223	20240724	155800	53006925	2955	2955	2955	2955	0
224	20240724	155700	53006925	2955	2955	2955	2955	0
225	20240724	155600	53006925	2955	2955	2955	2955	0
226	20240724	155500	53006925	2955	2955	2955	2955	0
227	20240724	155400	53006925	2955	2955	2955	2955	0
228	20240724	155300	53006925	2955	2955	2955	2955	0
229	20240724	155200	53006925	2955	2955	2955	2955	0
230	20240724	155100	53006925	2955	2955	2955	2955	0
231	20240724	155000	53006925	2955	2955	2955	2955	0
232	20240724	154900	53006925	2955	2955	2955	2955	0
233	20240724	154800	53006925	2955	2955	2955	2955	0
234	20240724	154700	53006925	2955	2955	2955	2955	0
235	20240724	154600	53006925	2955	2955	2955	2955	0
236	20240724	154500	53006925	2955	2955	2955	2955	0
237	20240724	154400	53006925	2955	2955	2955	2955	0
238	20240724	154300	53006925	2955	2955	2955	2955	0
239	20240724	154200	53006925	2955	2955	2955	2955	0
240	20240724	154100	53006925	2955	2955	2955	2955	0
241	20240724	154000	53006925	2955	2955	2955	2955	0
242	20240724	153900	53006925	2955	2955	2955	2955	440
243	20240724	153800	53006925	2955	2955	2955	2955	0
244	20240724	153700	53006925	2955	2955	2955	2955	0
245	20240724	153600	53006925	2955	2955	2955	2955	0
246	20240724	153500	53006925	2955	2955	2955	2955	0
247	20240724	153400	53006925	2955	2955	2955	2955	0
248	20240724	153300	53006925	2955	2955	2955	2955	0
249	20240724	153200	53006925	2955	2955	2955	2955	0
250	20240724	153100	53006925	2955	2955	2955	2955	0
251	20240724	153000	53006925	2955	2955	2955	2955	440
252	20240724	152900	51706725	2970	2970	2970	2970	0
253	20240724	152800	51706725	2970	2970	2970	2970	0
254	20240724	152700	51706725	2970	2970	2970	2970	0
255	20240724	152600	51706725	2970	2970	2970	2970	0
256	20240724	152500	51706725	2970	2970	2970	2970	0
257	20240724	152400	51706725	2970	2970	2970	2970	0
258	20240724	152300	51706725	2970	2970	2970	2970	0
259	20240724	152200	51706725	2970	2970	2970	2970	0
260	20240724	152100	51706725	2970	2970	2970	2970	0
261	20240724	152000	51706725	2970	2970	2970	2970	0
262	20240724	151900	51706725	2970	2970	2970	2970	0
263	20240724	151800	51706725	2970	2970	2970	2970	0
264	20240724	151700	51706725	2970	2970	2970	2970	0
265	20240724	151600	51706725	2970	2970	2970	2970	0
266	20240724	151500	51706725	2970	2970	2970	2970	0
267	20240724	151400	51706725	2970	2970	2970	2970	0
268	20240724	151300	51706725	2970	2970	2970	2970	0
269	20240724	151200	51706725	2970	2970	2970	2970	0
270	20240724	151100	51706725	2970	2970	2970	2970	0
271	20240724	151000	51706725	2970	2965	2970	2965	2
272	20240724	150900	51700790	2940	2940	2940	2940	0
273	20240724	150800	51700790	2940	2940	2940	2940	0
274	20240724	150700	51700790	2940	2940	2940	2940	0
275	20240724	150600	51700790	2940	2955	2955	2940	600
276	20240724	150500	49930985	2955	2955	2955	2955	0
277	20240724	150400	49930985	2955	2955	2955	2955	0
278	20240724	150300	49930985	2955	2955	2955	2955	0
279	20240724	150200	49930985	2955	2955	2955	2955	0
280	20240724	150100	49930985	2955	2955	2955	2955	0
281	20240724	150000	49930985	2955	2955	2955	2955	0
282	20240724	145900	49930985	2955	2955	2955	2955	2744
283	20240724	145800	41822465	2955	2955	2955	2955	0
284	20240724	145700	41822465	2955	2955	2955	2955	169
285	20240724	145600	41323070	2950	2950	2950	2950	0
286	20240724	145500	41323070	2950	2950	2950	2950	0
287	20240724	145400	41323070	2950	2950	2950	2950	7
288	20240724	145300	41302420	2955	2955	2955	2955	0
289	20240724	145200	41302420	2955	2955	2955	2955	0
290	20240724	145100	41302420	2955	2955	2955	2955	0
291	20240724	145000	41302420	2955	2955	2955	2955	0
292	20240724	144900	41302420	2955	2955	2955	2955	0
293	20240724	144800	41302420	2955	2955	2955	2955	0
294	20240724	144700	41302420	2955	2955	2955	2955	0
295	20240724	144600	41302420	2955	2960	2960	2955	205
296	20240724	144500	40696620	2970	2970	2970	2970	0
297	20240724	144400	40696620	2970	2970	2970	2970	0
298	20240724	144300	40696620	2970	2970	2970	2970	0
299	20240724	144200	40696620	2970	2970	2970	2970	0
300	20240724	144100	40696620	2970	2970	2970	2970	1
301	20240724	144000	40693650	2960	2960	2960	2960	0
302	20240724	143900	40693650	2960	2960	2960	2960	0
303	20240724	143800	40693650	2960	2960	2960	2960	0
304	20240724	143700	40693650	2960	2960	2960	2960	0
305	20240724	143600	40693650	2960	2960	2960	2960	0
306	20240724	143500	40693650	2960	2960	2960	2960	1
307	20240724	143400	40690690	2970	2970	2970	2970	0
308	20240724	143300	40690690	2970	2970	2970	2970	0
309	20240724	143200	40690690	2970	2970	2970	2970	0
310	20240724	143100	40690690	2970	2970	2970	2970	0
311	20240724	143000	40690690	2970	2970	2970	2970	0
312	20240724	142900	40690690	2970	2970	2970	2970	0
313	20240724	142800	40690690	2970	2970	2970	2970	0
314	20240724	142700	40690690	2970	2970	2970	2970	0
315	20240724	142600	40690690	2970	2970	2970	2970	0
316	20240724	142500	40690690	2970	2970	2970	2970	0
317	20240724	142400	40690690	2970	2970	2970	2970	1
318	20240724	142300	40687720	2945	2945	2945	2945	0
319	20240724	142200	40687720	2945	2945	2945	2945	0
320	20240724	142100	40687720	2945	2945	2945	2945	0
321	20240724	142000	40687720	2945	2945	2945	2945	0
322	20240724	141900	40687720	2945	2960	2960	2945	688
323	20240724	141800	38658315	2950	2950	2950	2950	0
324	20240724	141700	38658315	2950	2950	2950	2950	0
325	20240724	141600	38658315	2950	2950	2950	2950	0
326	20240724	141500	38658315	2950	2950	2950	2950	0
327	20240724	141400	38658315	2950	2950	2950	2950	0
328	20240724	141300	38658315	2950	2950	2950	2950	0
329	20240724	141200	38658315	2950	2950	2950	2950	0
330	20240724	141100	38658315	2950	2950	2950	2950	0
331	20240724	141000	38658315	2950	2950	2950	2950	0
332	20240724	140900	38658315	2950	2950	2950	2950	0
333	20240724	140800	38658315	2950	2950	2950	2950	0
334	20240724	140700	38658315	2950	2950	2950	2950	0
335	20240724	140600	38658315	2950	2950	2950	2950	0
336	20240724	140500	38658315	2950	2950	2950	2950	0
337	20240724	140400	38658315	2950	2950	2950	2950	0
338	20240724	140300	38658315	2950	2950	2950	2950	0
339	20240724	140200	38658315	2950	2950	2950	2950	0
340	20240724	140100	38658315	2950	2950	2950	2950	0
341	20240724	140000	38658315	2950	2950	2950	2950	0
342	20240724	135900	38658315	2950	2950	2950	2950	0
343	20240724	135800	38658315	2950	2950	2950	2950	0
344	20240724	135700	38658315	2950	2950	2950	2950	0
345	20240724	135600	38658315	2950	2950	2950	2950	0
346	20240724	135500	38658315	2950	2950	2950	2950	0
347	20240724	135400	38658315	2950	2950	2950	2950	0
348	20240724	135300	38658315	2950	2950	2950	2950	0
349	20240724	135200	38658315	2950	2950	2950	2950	0
350	20240724	135100	38658315	2950	2950	2950	2950	0
351	20240724	135000	38658315	2950	2950	2950	2950	0
352	20240724	134900	38658315	2950	2950	2950	2950	0
353	20240724	134800	38658315	2950	2950	2950	2950	0
354	20240724	134700	38658315	2950	2950	2950	2950	0
355	20240724	134600	38658315	2950	2950	2950	2950	0
356	20240724	134500	38658315	2950	2950	2950	2950	0
357	20240724	134400	38658315	2950	2950	2950	2950	0
358	20240724	134300	38658315	2950	2950	2950	2950	0
359	20240724	134200	38658315	2950	2950	2950	2950	0
360	20240724	134100	38658315	2950	2950	2950	2950	0
361	20240724	134000	38658315	2950	2955	2955	2950	800
362	20240724	133900	36295110	2955	2955	2955	2955	0
363	20240724	133800	36295110	2955	2955	2955	2955	0
364	20240724	133700	36295110	2955	2955	2955	2955	0
365	20240724	133600	36295110	2955	2955	2955	2955	0
366	20240724	133500	36295110	2955	2955	2955	2955	0
367	20240724	133400	36295110	2955	2955	2955	2955	0
368	20240724	133300	36295110	2955	2955	2955	2955	0
369	20240724	133200	36295110	2955	2955	2955	2955	0
370	20240724	133100	36295110	2955	2955	2955	2955	0
371	20240724	133000	36295110	2955	2955	2955	2955	0
372	20240724	132900	36295110	2955	2955	2955	2955	0
373	20240724	132800	36295110	2955	2955	2955	2955	0
374	20240724	132700	36295110	2955	2955	2955	2955	0
375	20240724	132600	36295110	2955	2955	2955	2955	0
376	20240724	132500	36295110	2955	2955	2955	2955	0
377	20240724	132400	36295110	2955	2955	2955	2955	0
378	20240724	132300	36295110	2955	2955	2955	2955	0
379	20240724	132200	36295110	2955	2955	2955	2955	0
380	20240724	132100	36295110	2955	2955	2955	2955	0
381	20240724	132000	36295110	2955	2955	2955	2955	0
382	20240724	131900	36295110	2955	2955	2955	2955	0
383	20240724	131800	36295110	2955	2960	2960	2955	64
384	20240724	131700	36105690	2955	2955	2955	2955	0
385	20240724	131600	36105690	2955	2955	2955	2955	0
386	20240724	131500	36105690	2955	2955	2955	2955	0
387	20240724	131400	36105690	2955	2955	2955	2955	0
388	20240724	131300	36105690	2955	2955	2955	2955	0
389	20240724	131200	36105690	2955	2960	2960	2955	114
390	20240724	131100	35768570	2975	2975	2975	2975	0
391	20240724	131000	35768570	2975	2975	2975	2975	0
392	20240724	130900	35768570	2975	2975	2975	2975	0
393	20240724	130800	35768570	2975	2975	2975	2975	0
394	20240724	130700	35768570	2975	2975	2975	2975	0
395	20240724	130600	35768570	2975	2975	2975	2975	0
396	20240724	130500	35768570	2975	2975	2975	2975	0
397	20240724	130400	35768570	2975	2975	2975	2975	0
398	20240724	130300	35768570	2975	2975	2975	2975	0
399	20240724	130200	35768570	2975	2975	2975	2975	0
400	20240724	130100	35768570	2975	2975	2975	2975	0
401	20240724	130000	35768570	2975	2975	2975	2975	0
402	20240724	125900	35768570	2975	2975	2975	2975	0
403	20240724	125800	35768570	2975	2975	2975	2975	0
404	20240724	125700	35768570	2975	2975	2975	2975	0
405	20240724	125600	35768570	2975	2975	2975	2975	0
406	20240724	125500	35768570	2975	2975	2975	2975	0
407	20240724	125400	35768570	2975	2975	2975	2975	2
408	20240724	125300	35762620	2975	2975	2975	2975	0
409	20240724	125200	35762620	2975	2975	2975	2975	0
410	20240724	125100	35762620	2975	2975	2975	2975	2
411	20240724	125000	35756670	2970	2970	2970	2970	0
412	20240724	124900	35756670	2970	2970	2970	2970	0
413	20240724	124800	35756670	2970	2970	2970	2970	0
414	20240724	124700	35756670	2970	2970	2970	2970	0
415	20240724	124600	35756670	2970	2970	2970	2970	0
416	20240724	124500	35756670	2970	2970	2970	2970	0
417	20240724	124400	35756670	2970	2970	2970	2970	0
418	20240724	124300	35756670	2970	2970	2970	2970	0
419	20240724	124200	35756670	2970	2970	2970	2970	0
420	20240724	124100	35756670	2970	2970	2970	2970	0
421	20240724	124000	35756670	2970	2970	2970	2970	0
422	20240724	123900	35756670	2970	2970	2970	2970	0
423	20240724	123800	35756670	2970	2970	2970	2970	0
424	20240724	123700	35756670	2970	2970	2970	2970	0
425	20240724	123600	35756670	2970	2970	2970	2970	0
426	20240724	123500	35756670	2970	2970	2970	2970	0
427	20240724	123400	35756670	2970	2970	2970	2970	0
428	20240724	123300	35756670	2970	2970	2970	2970	0
429	20240724	123200	35756670	2970	2970	2970	2970	0
430	20240724	123100	35756670	2970	2970	2970	2970	0
431	20240724	123000	35756670	2970	2970	2975	2970	11
432	20240724	122900	35723985	2935	2970	2970	2935	1978
433	20240724	122800	29889390	2975	2975	2975	2975	0
434	20240724	122700	29889390	2975	2975	2975	2975	0
435	20240724	122600	29889390	2975	2975	2975	2975	0
436	20240724	122500	29889390	2975	2975	2975	2975	0
437	20240724	122400	29889390	2975	2975	2975	2975	0
438	20240724	122300	29889390	2975	2975	2975	2975	50
439	20240724	122200	29740640	2975	2975	2975	2975	0
440	20240724	122100	29740640	2975	2975	2975	2975	0
441	20240724	122000	29740640	2975	2975	2975	2975	0
442	20240724	121900	29740640	2975	2975	2975	2975	0
443	20240724	121800	29740640	2975	2975	2975	2975	0
444	20240724	121700	29740640	2975	2975	2975	2975	0
445	20240724	121600	29740640	2975	2975	2975	2975	0
446	20240724	121500	29740640	2975	2975	2975	2975	0
447	20240724	121400	29740640	2975	2975	2975	2975	0
448	20240724	121300	29740640	2975	2975	2975	2975	0
449	20240724	121200	29740640	2975	2975	2975	2975	0
450	20240724	121100	29740640	2975	2975	2975	2975	0
451	20240724	121000	29740640	2975	2975	2975	2975	50
452	20240724	120900	29591890	2975	2975	2975	2975	0
453	20240724	120800	29591890	2975	2975	2975	2975	0
454	20240724	120700	29591890	2975	2975	2975	2975	0
455	20240724	120600	29591890	2975	2975	2975	2975	0
456	20240724	120500	29591890	2975	2975	2975	2975	0
457	20240724	120400	29591890	2975	2975	2975	2975	0
458	20240724	120300	29591890	2975	2975	2975	2975	0
459	20240724	120200	29591890	2975	2975	2975	2975	50
460	20240724	120100	29443140	2970	2970	2970	2970	0
461	20240724	120000	29443140	2970	2970	2970	2970	0
462	20240724	115900	29443140	2970	2970	2970	2970	0
463	20240724	115800	29443140	2970	2970	2970	2970	0
464	20240724	115700	29443140	2970	2970	2970	2970	0
465	20240724	115600	29443140	2970	2970	2970	2970	16
466	20240724	115500	29395620	2970	2970	2970	2970	0
467	20240724	115400	29395620	2970	2970	2970	2970	0
468	20240724	115300	29395620	2970	2970	2970	2970	0
469	20240724	115200	29395620	2970	2970	2970	2970	0
470	20240724	115100	29395620	2970	2970	2970	2970	1
471	20240724	115000	29392650	2970	2970	2970	2970	0
472	20240724	114900	29392650	2970	2970	2970	2970	10
473	20240724	114800	29362950	2980	2980	2980	2980	0
474	20240724	114700	29362950	2980	2980	2980	2980	0
475	20240724	114600	29362950	2980	2980	2980	2980	0
476	20240724	114500	29362950	2980	2980	2980	2980	0
477	20240724	114400	29362950	2980	2980	2980	2980	0
478	20240724	114300	29362950	2980	2980	2980	2980	0
479	20240724	114200	29362950	2980	2980	2980	2980	0
480	20240724	114100	29362950	2980	2980	2980	2980	0
481	20240724	114000	29362950	2980	2980	2980	2980	0
482	20240724	113900	29362950	2980	2980	2980	2980	0
483	20240724	113800	29362950	2980	2980	2980	2980	0
484	20240724	113700	29362950	2980	2980	2980	2980	0
485	20240724	113600	29362950	2980	2980	2980	2980	0
486	20240724	113500	29362950	2980	2980	2980	2980	0
487	20240724	113400	29362950	2980	2980	2980	2980	0
488	20240724	113300	29362950	2980	2980	2980	2980	329
489	20240724	113200	28382530	2990	2990	2990	2990	1
490	20240724	113100	28379540	2990	2990	2990	2990	1
491	20240724	113000	28376550	2980	2980	2980	2980	8
492	20240724	112900	28352710	3000	3000	3000	3000	0
493	20240724	112800	28352710	3000	3000	3000	3000	0
494	20240724	112700	28352710	3000	3000	3000	3000	0
495	20240724	112600	28352710	3000	3000	3000	3000	0
496	20240724	112500	28352710	3000	3000	3000	3000	0
497	20240724	112400	28352710	3000	3000	3000	3000	0
498	20240724	112300	28352710	3000	3000	3000	3000	0
499	20240724	112200	28352710	3000	3000	3000	3000	0
500	20240724	112100	28352710	3000	3000	3000	3000	0
501	20240724	112000	28352710	3000	3000	3000	3000	0
502	20240724	111900	28352710	3000	3000	3000	3000	0
503	20240724	111800	28352710	3000	3000	3000	3000	0
504	20240724	111700	28352710	3000	3000	3000	3000	0
505	20240724	111600	28352710	3000	3000	3000	3000	0
506	20240724	111500	28352710	3000	3000	3000	3000	0
507	20240724	111400	28352710	3000	3000	3000	3000	0
508	20240724	111300	28352710	3000	3000	3000	3000	0
509	20240724	111200	28352710	3000	3000	3000	3000	0
510	20240724	111100	28352710	3000	3000	3000	3000	0
511	20240724	111000	28352710	3000	3000	3000	3000	0
512	20240724	110900	28352710	3000	3000	3000	3000	0
513	20240724	110800	28352710	3000	3000	3000	3000	0
514	20240724	110700	28352710	3000	3000	3000	3000	0
515	20240724	110600	28352710	3000	3000	3000	3000	0
516	20240724	110500	28352710	3000	3000	3000	3000	0
517	20240724	110400	28352710	3000	3000	3000	3000	0
518	20240724	110300	28352710	3000	3000	3000	3000	0
519	20240724	110200	28352710	3000	3000	3000	3000	0
520	20240724	110100	28352710	3000	3000	3000	3000	0
521	20240724	110000	28352710	3000	3000	3000	3000	0
522	20240724	105900	28352710	3000	3000	3000	3000	0
523	20240724	105800	28352710	3000	2995	3000	2995	24
524	20240724	105700	28280825	2995	2995	2995	2995	0
525	20240724	105600	28280825	2995	2995	2995	2995	0
526	20240724	105500	28280825	2995	2995	2995	2995	0
527	20240724	105400	28280825	2995	2995	2995	2995	0
528	20240724	105300	28280825	2995	2995	2995	2995	0
529	20240724	105200	28280825	2995	2995	2995	2995	0
530	20240724	105100	28280825	2995	2995	2995	2995	0
531	20240724	105000	28280825	2995	2995	2995	2995	0
532	20240724	104900	28280825	2995	2995	2995	2995	0
533	20240724	104800	28280825	2995	2995	2995	2995	0
534	20240724	104700	28280825	2995	2995	2995	2995	0
535	20240724	104600	28280825	2995	2995	2995	2995	0
536	20240724	104500	28280825	2995	2995	2995	2995	0
537	20240724	104400	28280825	2995	2995	2995	2995	0
538	20240724	104300	28280825	2995	2995	2995	2995	0
539	20240724	104200	28280825	2995	2995	2995	2995	0
540	20240724	104100	28280825	2995	2995	2995	2995	0
541	20240724	104000	28280825	2995	2995	2995	2995	0
542	20240724	103900	28280825	2995	2995	2995	2995	0
543	20240724	103800	28280825	2995	2995	2995	2995	0
544	20240724	103700	28280825	2995	2995	2995	2995	0
545	20240724	103600	28280825	2995	2995	2995	2995	0
546	20240724	103500	28280825	2995	2995	2995	2995	0
547	20240724	103400	28280825	2995	2995	2995	2995	200
548	20240724	103300	27681825	2995	2995	2995	2995	0
549	20240724	103200	27681825	2995	2995	2995	2995	0
550	20240724	103100	27681825	2995	2995	2995	2995	0
551	20240724	103000	27681825	2995	2995	2995	2995	0
552	20240724	102900	27681825	2995	2995	2995	2995	0
553	20240724	102800	27681825	2995	2995	2995	2995	0
554	20240724	102700	27681825	2995	2995	2995	2995	0
555	20240724	102600	27681825	2995	2995	2995	2995	0
556	20240724	102500	27681825	2995	2995	2995	2995	0
557	20240724	102400	27681825	2995	2990	2995	2990	269
558	20240724	102300	26876820	2995	2970	2995	2970	300
559	20240724	102200	25983020	2965	2965	2965	2965	0
560	20240724	102100	25983020	2965	2965	2965	2965	48
561	20240724	102000	25840700	2965	2965	2965	2965	522
562	20240724	101900	24292970	2970	2970	2970	2970	0
563	20240724	101800	24292970	2970	2970	2970	2970	78
564	20240724	101700	24061310	2970	2970	2970	2970	0
565	20240724	101600	24061310	2970	2970	2970	2970	30
566	20240724	101500	23972210	2965	2965	2965	2965	0
567	20240724	101400	23972210	2965	2965	2965	2965	106
568	20240724	101300	23657920	2965	2965	2965	2965	0
569	20240724	101200	23657920	2965	2965	2965	2965	0
570	20240724	101100	23657920	2965	2965	2965	2965	0
571	20240724	101000	23657920	2965	2965	2965	2965	469
572	20240724	100900	22267335	2965	2965	2965	2965	0
573	20240724	100800	22267335	2965	2965	2965	2965	0
574	20240724	100700	22267335	2965	2965	2965	2965	0
575	20240724	100600	22267335	2965	2965	2965	2965	0
576	20240724	100500	22267335	2965	2965	2965	2965	1
577	20240724	100400	22264370	2960	2960	2960	2960	28
578	20240724	100300	22181490	2960	2955	2960	2955	118
579	20240724	100200	21832770	2955	2955	2955	2955	0
580	20240724	100100	21832770	2955	2955	2955	2955	0
581	20240724	100000	21832770	2955	2955	2955	2955	0
582	20240724	095900	21832770	2955	2955	2955	2955	0
583	20240724	095800	21832770	2955	2955	2955	2955	0
584	20240724	095700	21832770	2955	2955	2955	2955	0
585	20240724	095600	21832770	2955	2955	2955	2955	0
586	20240724	095500	21832770	2955	2945	2955	2940	528
587	20240724	095400	20277910	2950	2950	2950	2950	0
588	20240724	095300	20277910	2950	2950	2950	2950	75
589	20240724	095200	20056660	2950	2950	2950	2950	75
590	20240724	095100	19835410	2950	2950	2950	2950	0
591	20240724	095000	19835410	2950	2950	2950	2950	0
592	20240724	094900	19835410	2950	2950	2950	2950	0
593	20240724	094800	19835410	2950	2950	2950	2950	0
594	20240724	094700	19835410	2950	2950	2950	2950	0
595	20240724	094600	19835410	2950	2950	2950	2950	0
596	20240724	094500	19835410	2950	2950	2950	2950	14
597	20240724	094400	19794110	2950	2950	2950	2950	0
598	20240724	094300	19794110	2950	2950	2950	2950	0
599	20240724	094200	19794110	2950	2950	2950	2950	0
600	20240724	094100	19794110	2950	2950	2950	2950	32
601	20240724	094000	19699710	2950	2950	2950	2950	103
602	20240724	093900	19395860	2950	2950	2950	2950	0
603	20240724	093800	19395860	2950	2950	2950	2950	300
604	20240724	093700	18510860	2945	2945	2945	2945	0
605	20240724	093600	18510860	2945	2945	2945	2945	0
606	20240724	093500	18510860	2945	2945	2945	2945	0
607	20240724	093400	18510860	2945	2945	2945	2945	0
608	20240724	093300	18510860	2945	2945	2945	2945	0
609	20240724	093200	18510860	2945	2945	2945	2945	0
610	20240724	093100	18510860	2945	2945	2945	2945	0
611	20240724	093000	18510860	2945	2945	2945	2945	0
612	20240724	092900	18510860	2945	2945	2945	2945	0
613	20240724	092800	18510860	2945	2945	2945	2945	0
614	20240724	092700	18510860	2945	2945	2945	2945	0
615	20240724	092600	18510860	2945	2945	2945	2945	0
616	20240724	092500	18510860	2945	2945	2945	2945	0
617	20240724	092400	18510860	2945	2945	2945	2945	0
618	20240724	092300	18510860	2945	2950	2950	2945	24
619	20240724	092200	18440075	2955	2955	2955	2955	0
620	20240724	092100	18440075	2955	2955	2955	2950	55
621	20240724	092000	18277685	2960	2960	2960	2955	202
622	20240724	091900	17679775	2960	2945	2960	2945	40
623	20240724	091800	17561395	2930	2930	2930	2930	0
624	20240724	091700	17561395	2930	2930	2930	2930	0
625	20240724	091600	17561395	2930	2930	2930	2930	0
626	20240724	091500	17561395	2930	2940	2975	2930	800
627	20240724	091400	15214665	2940	2970	2975	2940	2612
628	20240724	091300	7526300	2960	2960	2960	2960	0
629	20240724	091200	7526300	2960	2960	2960	2960	494
630	20240724	091100	6064060	2960	2960	2960	2960	0
631	20240724	091000	6064060	2960	2960	2960	2960	0
632	20240724	090900	6064060	2960	2960	2960	2960	0
633	20240724	090800	6064060	2960	2960	2960	2960	1000
634	20240724	090700	3104060	2950	2950	2950	2950	0
635	20240724	090600	3104060	2950	2950	2950	2950	0
636	20240724	090500	3104060	2950	2955	2955	2950	500
637	20240724	090400	1628000	2960	2960	2960	2960	491
638	20240724	090300	174640	2960	2960	2960	2960	0
639	20240724	090200	174640	2960	2960	2960	2960	0
640	20240724	090100	174640	2960	2960	2960	2960	0
641	20240724	090000	174640	2960	2960	2960	2960	59