KissMeData/179530/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202700	50608410	2940	2940	2940	2940	301
3	20240724	202600	50608410	2940	2940	2940	2940	0
4	20240724	202500	50608410	2940	2940	2940	2940	0
5	20240724	202400	50608410	2940	2940	2940	2940	0
6	20240724	202300	50608410	2940	2940	2940	2940	0
7	20240724	202200	50608410	2940	2940	2940	2940	0
8	20240724	202100	50608410	2940	2940	2940	2940	0
9	20240724	202000	50608410	2940	2940	2940	2940	0
10	20240724	201900	50608410	2940	2940	2940	2940	0
11	20240724	201800	50608410	2940	2940	2940	2940	0
12	20240724	201700	50608410	2940	2940	2940	2940	0
13	20240724	201600	50608410	2940	2940	2940	2940	0
14	20240724	201500	50608410	2940	2940	2940	2940	0
15	20240724	201400	50608410	2940	2940	2940	2940	0
16	20240724	201300	50608410	2940	2940	2940	2940	0
17	20240724	201200	50608410	2940	2940	2940	2940	0
18	20240724	201100	50608410	2940	2940	2940	2940	0
19	20240724	201000	50608410	2940	2940	2940	2940	0
20	20240724	200900	50608410	2940	2940	2940	2940	0
21	20240724	200800	50608410	2940	2940	2940	2940	0
22	20240724	200700	50608410	2940	2940	2940	2940	0
23	20240724	200600	50608410	2940	2940	2940	2940	0
24	20240724	200500	50608410	2940	2940	2940	2940	0
25	20240724	200400	50608410	2940	2940	2940	2940	0
26	20240724	200300	50608410	2940	2940	2940	2940	0
27	20240724	200200	50608410	2940	2940	2940	2940	0
28	20240724	200100	50608410	2940	2940	2940	2940	0
29	20240724	200000	50608410	2940	2940	2940	2940	0
30	20240724	195900	50608410	2940	2940	2940	2940	0
31	20240724	195800	50608410	2940	2940	2940	2940	0
32	20240724	195700	50608410	2940	2940	2940	2940	301
33	20240724	195600	50608410	2940	2940	2940	2940	0
34	20240724	195500	50608410	2940	2940	2940	2940	0
35	20240724	195400	50608410	2940	2940	2940	2940	0
36	20240724	195300	50608410	2940	2940	2940	2940	0
37	20240724	195200	50608410	2940	2940	2940	2940	0
38	20240724	195100	50608410	2940	2940	2940	2940	0
39	20240724	195000	50608410	2940	2940	2940	2940	0
40	20240724	194900	50608410	2940	2940	2940	2940	0
41	20240724	194800	50608410	2940	2940	2940	2940	0
42	20240724	194700	50608410	2940	2940	2940	2940	0
43	20240724	194600	50608410	2940	2940	2940	2940	0
44	20240724	194500	50608410	2940	2940	2940	2940	0
45	20240724	194400	50608410	2940	2940	2940	2940	0
46	20240724	194300	50608410	2940	2940	2940	2940	0
47	20240724	194200	50608410	2940	2940	2940	2940	0
48	20240724	194100	50608410	2940	2940	2940	2940	0
49	20240724	194000	50608410	2940	2940	2940	2940	0
50	20240724	193900	50608410	2940	2940	2940	2940	0
51	20240724	193800	50608410	2940	2940	2940	2940	0
52	20240724	193700	50608410	2940	2940	2940	2940	0
53	20240724	193600	50608410	2940	2940	2940	2940	0
54	20240724	193500	50608410	2940	2940	2940	2940	0
55	20240724	193400	50608410	2940	2940	2940	2940	0
56	20240724	193300	50608410	2940	2940	2940	2940	0
57	20240724	193200	50608410	2940	2940	2940	2940	0
58	20240724	193100	50608410	2940	2940	2940	2940	0
59	20240724	193000	50608410	2940	2940	2940	2940	0
60	20240724	192900	50608410	2940	2940	2940	2940	0
61	20240724	192800	50608410	2940	2940	2940	2940	0
62	20240724	192700	50608410	2940	2940	2940	2940	301
63	20240724	192600	50608410	2940	2940	2940	2940	0
64	20240724	192500	50608410	2940	2940	2940	2940	0
65	20240724	192400	50608410	2940	2940	2940	2940	0
66	20240724	192300	50608410	2940	2940	2940	2940	0
67	20240724	192200	50608410	2940	2940	2940	2940	0
68	20240724	192100	50608410	2940	2940	2940	2940	0
69	20240724	192000	50608410	2940	2940	2940	2940	0
70	20240724	191900	50608410	2940	2940	2940	2940	0
71	20240724	191800	50608410	2940	2940	2940	2940	0
72	20240724	191700	50608410	2940	2940	2940	2940	0
73	20240724	191600	50608410	2940	2940	2940	2940	0
74	20240724	191500	50608410	2940	2940	2940	2940	0
75	20240724	191400	50608410	2940	2940	2940	2940	0
76	20240724	191300	50608410	2940	2940	2940	2940	0
77	20240724	191200	50608410	2940	2940	2940	2940	0
78	20240724	191100	50608410	2940	2940	2940	2940	0
79	20240724	191000	50608410	2940	2940	2940	2940	0
80	20240724	190900	50608410	2940	2940	2940	2940	0
81	20240724	190800	50608410	2940	2940	2940	2940	0
82	20240724	190700	50608410	2940	2940	2940	2940	0
83	20240724	190600	50608410	2940	2940	2940	2940	0
84	20240724	190500	50608410	2940	2940	2940	2940	0
85	20240724	190400	50608410	2940	2940	2940	2940	0
86	20240724	190300	50608410	2940	2940	2940	2940	0
87	20240724	190200	50608410	2940	2940	2940	2940	0
88	20240724	190100	50608410	2940	2940	2940	2940	0
89	20240724	190000	50608410	2940	2940	2940	2940	0
90	20240724	185900	50608410	2940	2940	2940	2940	0
91	20240724	185800	50608410	2940	2940	2940	2940	0
92	20240724	185700	50608410	2940	2940	2940	2940	301
93	20240724	185600	50608410	2940	2940	2940	2940	0
94	20240724	185500	50608410	2940	2940	2940	2940	0
95	20240724	185400	50608410	2940	2940	2940	2940	0
96	20240724	185300	50608410	2940	2940	2940	2940	0
97	20240724	185200	50608410	2940	2940	2940	2940	0
98	20240724	185100	50608410	2940	2940	2940	2940	0
99	20240724	185000	50608410	2940	2940	2940	2940	0
100	20240724	184900	50608410	2940	2940	2940	2940	0
101	20240724	184800	50608410	2940	2940	2940	2940	0
102	20240724	184700	50608410	2940	2940	2940	2940	0
103	20240724	184600	50608410	2940	2940	2940	2940	0
104	20240724	184500	50608410	2940	2940	2940	2940	0
105	20240724	184400	50608410	2940	2940	2940	2940	0
106	20240724	184300	50608410	2940	2940	2940	2940	0
107	20240724	184200	50608410	2940	2940	2940	2940	0
108	20240724	184100	50608410	2940	2940	2940	2940	0
109	20240724	184000	50608410	2940	2940	2940	2940	0
110	20240724	183900	50608410	2940	2940	2940	2940	0
111	20240724	183800	50608410	2940	2940	2940	2940	0
112	20240724	183700	50608410	2940	2940	2940	2940	0
113	20240724	183600	50608410	2940	2940	2940	2940	0
114	20240724	183500	50608410	2940	2940	2940	2940	0
115	20240724	183400	50608410	2940	2940	2940	2940	0
116	20240724	183300	50608410	2940	2940	2940	2940	0
117	20240724	183200	50608410	2940	2940	2940	2940	0
118	20240724	183100	50608410	2940	2940	2940	2940	0
119	20240724	183000	50608410	2940	2940	2940	2940	0
120	20240724	182900	50608410	2940	2940	2940	2940	0
121	20240724	182800	50608410	2940	2940	2940	2940	0
122	20240724	182700	50608410	2940	2940	2940	2940	301
123	20240724	182600	50608410	2940	2940	2940	2940	0
124	20240724	182500	50608410	2940	2940	2940	2940	0
125	20240724	182400	50608410	2940	2940	2940	2940	0
126	20240724	182300	50608410	2940	2940	2940	2940	0
127	20240724	182200	50608410	2940	2940	2940	2940	0
128	20240724	182100	50608410	2940	2940	2940	2940	0
129	20240724	182000	50608410	2940	2940	2940	2940	0
130	20240724	181900	50608410	2940	2940	2940	2940	0
131	20240724	181800	50608410	2940	2940	2940	2940	0
132	20240724	181700	50608410	2940	2940	2940	2940	0
133	20240724	181600	50608410	2940	2940	2940	2940	0
134	20240724	181500	50608410	2940	2940	2940	2940	0
135	20240724	181400	50608410	2940	2940	2940	2940	0
136	20240724	181300	50608410	2940	2940	2940	2940	0
137	20240724	181200	50608410	2940	2940	2940	2940	0
138	20240724	181100	50608410	2940	2940	2940	2940	0
139	20240724	181000	50608410	2940	2940	2940	2940	0
140	20240724	180900	50608410	2940	2940	2940	2940	0
141	20240724	180800	50608410	2940	2940	2940	2940	0
142	20240724	180700	50608410	2940	2940	2940	2940	0
143	20240724	180600	50608410	2940	2940	2940	2940	0
144	20240724	180500	50608410	2940	2940	2940	2940	0
145	20240724	180400	50608410	2940	2940	2940	2940	0
146	20240724	180300	50608410	2940	2940	2940	2940	0
147	20240724	180200	50608410	2940	2940	2940	2940	0
148	20240724	180100	50608410	2940	2940	2940	2940	0
149	20240724	180000	50608410	2940	2940	2940	2940	0
150	20240724	175900	50608410	2940	2940	2940	2940	0
151	20240724	175800	50608410	2940	2940	2940	2940	0
152	20240724	175700	50608410	2940	2940	2940	2940	301
153	20240724	175600	50608410	2940	2940	2940	2940	0
154	20240724	175500	50608410	2940	2940	2940	2940	0
155	20240724	175400	50608410	2940	2940	2940	2940	0
156	20240724	175300	50608410	2940	2940	2940	2940	0
157	20240724	175200	50608410	2940	2940	2940	2940	0
158	20240724	175100	50608410	2940	2940	2940	2940	0
159	20240724	175000	50608410	2940	2940	2940	2940	0
160	20240724	174900	50608410	2940	2940	2940	2940	0
161	20240724	174800	50608410	2940	2940	2940	2940	0
162	20240724	174700	50608410	2940	2940	2940	2940	0
163	20240724	174600	50608410	2940	2940	2940	2940	0
164	20240724	174500	50608410	2940	2940	2940	2940	0
165	20240724	174400	50608410	2940	2940	2940	2940	0
166	20240724	174300	50608410	2940	2940	2940	2940	0
167	20240724	174200	50608410	2940	2940	2940	2940	0
168	20240724	174100	50608410	2940	2940	2940	2940	0
169	20240724	174000	50608410	2940	2940	2940	2940	0
170	20240724	173900	50608410	2940	2940	2940	2940	0
171	20240724	173800	50608410	2940	2940	2940	2940	0
172	20240724	173700	50608410	2940	2940	2940	2940	0
173	20240724	173600	50608410	2940	2940	2940	2940	0
174	20240724	173500	50608410	2940	2940	2940	2940	0
175	20240724	173400	50608410	2940	2940	2940	2940	0
176	20240724	173300	50608410	2940	2940	2940	2940	0
177	20240724	173200	50608410	2940	2940	2940	2940	0
178	20240724	173100	50608410	2940	2940	2940	2940	0
179	20240724	173000	50608410	2940	2940	2940	2940	0
180	20240724	172900	50608410	2940	2940	2940	2940	0
181	20240724	172800	50608410	2940	2940	2940	2940	0
182	20240724	172700	50608410	2940	2940	2940	2940	301
183	20240724	172600	50608410	2940	2940	2940	2940	0
184	20240724	172500	50608410	2940	2940	2940	2940	0
185	20240724	172400	50608410	2940	2940	2940	2940	0
186	20240724	172300	50608410	2940	2940	2940	2940	0
187	20240724	172200	50608410	2940	2940	2940	2940	0
188	20240724	172100	50608410	2940	2940	2940	2940	0
189	20240724	172000	50608410	2940	2940	2940	2940	0
190	20240724	171900	50608410	2940	2940	2940	2940	0
191	20240724	171800	50608410	2940	2940	2940	2940	0
192	20240724	171700	50608410	2940	2940	2940	2940	0
193	20240724	171600	50608410	2940	2940	2940	2940	0
194	20240724	171500	50608410	2940	2940	2940	2940	0
195	20240724	171400	50608410	2940	2940	2940	2940	0
196	20240724	171300	50608410	2940	2940	2940	2940	0
197	20240724	171200	50608410	2940	2940	2940	2940	0
198	20240724	171100	50608410	2940	2940	2940	2940	0
199	20240724	171000	50608410	2940	2940	2940	2940	0
200	20240724	170900	50608410	2940	2940	2940	2940	0
201	20240724	170800	50608410	2940	2940	2940	2940	0
202	20240724	170700	50608410	2940	2940	2940	2940	0
203	20240724	170600	50608410	2940	2940	2940	2940	0
204	20240724	170500	50608410	2940	2940	2940	2940	0
205	20240724	170400	50608410	2940	2940	2940	2940	0
206	20240724	170300	50608410	2940	2940	2940	2940	0
207	20240724	170200	50608410	2940	2940	2940	2940	0
208	20240724	170100	50608410	2940	2940	2940	2940	0
209	20240724	170000	50608410	2940	2940	2940	2940	0
210	20240724	165900	50608410	2940	2940	2940	2940	0
211	20240724	165800	50608410	2940	2940	2940	2940	0
212	20240724	165700	50608410	2940	2940	2940	2940	301
213	20240724	165600	50608410	2940	2940	2940	2940	0
214	20240724	165500	50608410	2940	2940	2940	2940	0
215	20240724	165400	50608410	2940	2940	2940	2940	0
216	20240724	165300	50608410	2940	2940	2940	2940	0
217	20240724	165200	50608410	2940	2940	2940	2940	0
218	20240724	165100	50608410	2940	2940	2940	2940	0
219	20240724	165000	50608410	2940	2940	2940	2940	0
220	20240724	164900	50608410	2940	2940	2940	2940	0
221	20240724	164800	50608410	2940	2940	2940	2940	0
222	20240724	164700	50608410	2940	2940	2940	2940	0
223	20240724	164600	50608410	2940	2940	2940	2940	0
224	20240724	164500	50608410	2940	2940	2940	2940	0
225	20240724	164400	50608410	2940	2940	2940	2940	0
226	20240724	164300	50608410	2940	2940	2940	2940	0
227	20240724	164200	50608410	2940	2940	2940	2940	0
228	20240724	164100	50608410	2940	2940	2940	2940	0
229	20240724	164000	50608410	2940	2940	2940	2940	0
230	20240724	163900	50608410	2940	2940	2940	2940	0
231	20240724	163800	50608410	2940	2940	2940	2940	0
232	20240724	163700	50608410	2940	2940	2940	2940	0
233	20240724	163600	50608410	2940	2940	2940	2940	0
234	20240724	163500	50608410	2940	2940	2940	2940	0
235	20240724	163400	50608410	2940	2940	2940	2940	0
236	20240724	163300	50608410	2940	2940	2940	2940	0
237	20240724	163200	50608410	2940	2940	2940	2940	0
238	20240724	163100	50608410	2940	2940	2940	2940	0
239	20240724	163000	50608410	2940	2940	2940	2940	0
240	20240724	162900	50608410	2940	2940	2940	2940	0
241	20240724	162800	50608410	2940	2940	2940	2940	0
242	20240724	162700	50608410	2940	2940	2940	2940	301
243	20240724	162600	50608410	2940	2940	2940	2940	0
244	20240724	162500	50608410	2940	2940	2940	2940	0
245	20240724	162400	50608410	2940	2940	2940	2940	0
246	20240724	162300	50608410	2940	2940	2940	2940	0
247	20240724	162200	50608410	2940	2940	2940	2940	0
248	20240724	162100	50608410	2940	2940	2940	2940	0
249	20240724	162000	50608410	2940	2940	2940	2940	0
250	20240724	161900	50608410	2940	2940	2940	2940	0
251	20240724	161800	50608410	2940	2940	2940	2940	0
252	20240724	161700	50608410	2940	2940	2940	2940	0
253	20240724	161600	50608410	2940	2940	2940	2940	0
254	20240724	161500	50608410	2940	2940	2940	2940	0
255	20240724	161400	50608410	2940	2940	2940	2940	0
256	20240724	161300	50608410	2940	2940	2940	2940	0
257	20240724	161200	50608410	2940	2940	2940	2940	0
258	20240724	161100	50608410	2940	2940	2940	2940	0
259	20240724	161000	50608410	2940	2940	2940	2940	0
260	20240724	160900	50608410	2940	2940	2940	2940	0
261	20240724	160800	50608410	2940	2940	2940	2940	0
262	20240724	160700	50608410	2940	2940	2940	2940	0
263	20240724	160600	50608410	2940	2940	2940	2940	0
264	20240724	160500	50608410	2940	2940	2940	2940	0
265	20240724	160400	50608410	2940	2940	2940	2940	0
266	20240724	160300	50608410	2940	2940	2940	2940	0
267	20240724	160200	50608410	2940	2940	2940	2940	0
268	20240724	160100	50608410	2940	2940	2940	2940	0
269	20240724	160000	50608410	2940	2940	2940	2940	0
270	20240724	155900	50608410	2940	2940	2940	2940	0
271	20240724	155800	50608410	2940	2940	2940	2940	0
272	20240724	155700	50608410	2940	2940	2940	2940	301
273	20240724	155600	50608410	2940	2940	2940	2940	0
274	20240724	155500	50608410	2940	2940	2940	2940	0
275	20240724	155400	50608410	2940	2940	2940	2940	0
276	20240724	155300	50608410	2940	2940	2940	2940	0
277	20240724	155200	50608410	2940	2940	2940	2940	0
278	20240724	155100	50608410	2940	2940	2940	2940	0
279	20240724	155000	50608410	2940	2940	2940	2940	0
280	20240724	154900	50608410	2940	2940	2940	2940	0
281	20240724	154800	50608410	2940	2940	2940	2940	0
282	20240724	154700	50608410	2940	2940	2940	2940	0
283	20240724	154600	50608410	2940	2940	2940	2940	0
284	20240724	154500	50608410	2940	2940	2940	2940	0
285	20240724	154400	50608410	2940	2940	2940	2940	0
286	20240724	154300	50608410	2940	2940	2940	2940	0
287	20240724	154200	50608410	2940	2940	2940	2940	0
288	20240724	154100	50608410	2940	2940	2940	2940	0
289	20240724	154000	50608410	2940	2940	2940	2940	0
290	20240724	153900	50608410	2940	2940	2940	2940	0
291	20240724	153800	50608410	2940	2940	2940	2940	0
292	20240724	153700	50608410	2940	2940	2940	2940	0
293	20240724	153600	50608410	2940	2940	2940	2940	0
294	20240724	153500	50608410	2940	2940	2940	2940	0
295	20240724	153400	50608410	2940	2940	2940	2940	0
296	20240724	153300	50608410	2940	2940	2940	2940	0
297	20240724	153200	50608410	2940	2940	2940	2940	0
298	20240724	153100	50608410	2940	2940	2940	2940	0
299	20240724	153000	50608410	2940	2940	2940	2940	301
300	20240724	152900	49723470	2840	2840	2840	2840	0
301	20240724	152800	49723470	2840	2840	2840	2840	0
302	20240724	152700	49723470	2840	2840	2840	2840	0
303	20240724	152600	49723470	2840	2840	2840	2840	0
304	20240724	152500	49723470	2840	2840	2840	2840	0
305	20240724	152400	49723470	2840	2840	2840	2840	0
306	20240724	152300	49723470	2840	2840	2840	2840	0
307	20240724	152200	49723470	2840	2840	2840	2840	0
308	20240724	152100	49723470	2840	2840	2840	2840	0
309	20240724	152000	49723470	2840	2840	2840	2840	0
310	20240724	151900	49723470	2840	2850	2850	2840	101
311	20240724	151800	49436220	2870	2850	2870	2850	32
312	20240724	151700	49344420	2870	2870	2870	2870	0
313	20240724	151600	49344420	2870	2870	2870	2870	0
314	20240724	151500	49344420	2870	2870	2870	2870	0
315	20240724	151400	49344420	2870	2865	2870	2865	32
316	20240724	151300	49252585	2870	2870	2870	2870	0
317	20240724	151200	49252585	2870	2870	2870	2870	0
318	20240724	151100	49252585	2870	2875	2875	2870	326
319	20240724	151000	48315730	2890	2890	2890	2890	0
320	20240724	150900	48315730	2890	2890	2890	2890	0
321	20240724	150800	48315730	2890	2890	2890	2890	0
322	20240724	150700	48315730	2890	2890	2890	2890	1
323	20240724	150600	48312840	2895	2895	2895	2895	0
324	20240724	150500	48312840	2895	2895	2895	2895	0
325	20240724	150400	48312840	2895	2895	2895	2895	0
326	20240724	150300	48312840	2895	2895	2895	2895	1
327	20240724	150200	48309945	2895	2895	2895	2895	0
328	20240724	150100	48309945	2895	2895	2895	2895	0
329	20240724	150000	48309945	2895	2895	2895	2895	0
330	20240724	145900	48309945	2895	2895	2895	2895	0
331	20240724	145800	48309945	2895	2895	2895	2895	0
332	20240724	145700	48309945	2895	2895	2895	2895	0
333	20240724	145600	48309945	2895	2895	2895	2895	0
334	20240724	145500	48309945	2895	2895	2895	2895	0
335	20240724	145400	48309945	2895	2895	2895	2895	0
336	20240724	145300	48309945	2895	2895	2895	2895	0
337	20240724	145200	48309945	2895	2895	2895	2895	0
338	20240724	145100	48309945	2895	2895	2895	2895	0
339	20240724	145000	48309945	2895	2895	2895	2895	0
340	20240724	144900	48309945	2895	2895	2895	2895	0
341	20240724	144800	48309945	2895	2895	2895	2895	0
342	20240724	144700	48309945	2895	2890	2895	2890	3
343	20240724	144600	48301265	2895	2885	2895	2885	10
344	20240724	144500	48272350	2880	2880	2880	2880	0
345	20240724	144400	48272350	2880	2880	2880	2880	0
346	20240724	144300	48272350	2880	2880	2880	2880	0
347	20240724	144200	48272350	2880	2880	2880	2880	0
348	20240724	144100	48272350	2880	2880	2880	2880	0
349	20240724	144000	48272350	2880	2880	2880	2880	0
350	20240724	143900	48272350	2880	2880	2880	2875	341
351	20240724	143800	47290280	2875	2875	2875	2875	0
352	20240724	143700	47290280	2875	2875	2875	2875	0
353	20240724	143600	47290280	2875	2875	2875	2875	0
354	20240724	143500	47290280	2875	2875	2875	2875	0
355	20240724	143400	47290280	2875	2875	2875	2875	0
356	20240724	143300	47290280	2875	2875	2875	2875	0
357	20240724	143200	47290280	2875	2875	2875	2875	0
358	20240724	143100	47290280	2875	2875	2875	2875	0
359	20240724	143000	47290280	2875	2875	2875	2875	0
360	20240724	142900	47290280	2875	2875	2875	2875	0
361	20240724	142800	47290280	2875	2875	2875	2875	0
362	20240724	142700	47290280	2875	2875	2875	2875	0
363	20240724	142600	47290280	2875	2875	2875	2875	0
364	20240724	142500	47290280	2875	2875	2875	2875	0
365	20240724	142400	47290280	2875	2880	2880	2875	106
366	20240724	142300	46985480	2880	2880	2880	2880	0
367	20240724	142200	46985480	2880	2880	2880	2880	0
368	20240724	142100	46985480	2880	2880	2880	2880	0
369	20240724	142000	46985480	2880	2880	2880	2880	0
370	20240724	141900	46985480	2880	2880	2880	2880	0
371	20240724	141800	46985480	2880	2880	2880	2880	1
372	20240724	141700	46982600	2880	2880	2880	2880	50
373	20240724	141600	46838600	2880	2880	2880	2880	0
374	20240724	141500	46838600	2880	2880	2880	2880	0
375	20240724	141400	46838600	2880	2880	2880	2880	12
376	20240724	141300	46804040	2875	2875	2875	2875	0
377	20240724	141200	46804040	2875	2875	2875	2875	0
378	20240724	141100	46804040	2875	2875	2875	2875	10
379	20240724	141000	46775290	2880	2880	2880	2880	0
380	20240724	140900	46775290	2880	2880	2880	2880	0
381	20240724	140800	46775290	2880	2880	2880	2880	24
382	20240724	140700	46706170	2880	2880	2880	2880	0
383	20240724	140600	46706170	2880	2880	2880	2880	0
384	20240724	140500	46706170	2880	2880	2880	2880	165
385	20240724	140400	46230970	2880	2880	2880	2880	0
386	20240724	140300	46230970	2880	2880	2880	2880	0
387	20240724	140200	46230970	2880	2880	2880	2880	0
388	20240724	140100	46230970	2880	2880	2880	2880	0
389	20240724	140000	46230970	2880	2880	2880	2880	30
390	20240724	135900	46144570	2875	2875	2875	2875	0
391	20240724	135800	46144570	2875	2875	2875	2875	0
392	20240724	135700	46144570	2875	2875	2875	2875	0
393	20240724	135600	46144570	2875	2875	2875	2875	0
394	20240724	135500	46144570	2875	2875	2875	2875	0
395	20240724	135400	46144570	2875	2875	2875	2875	0
396	20240724	135300	46144570	2875	2875	2875	2875	0
397	20240724	135200	46144570	2875	2875	2875	2875	40
398	20240724	135100	46029570	2890	2890	2890	2890	0
399	20240724	135000	46029570	2890	2890	2890	2890	0
400	20240724	134900	46029570	2890	2890	2890	2890	0
401	20240724	134800	46029570	2890	2890	2890	2890	0
402	20240724	134700	46029570	2890	2890	2890	2890	0
403	20240724	134600	46029570	2890	2890	2890	2890	0
404	20240724	134500	46029570	2890	2890	2890	2890	0
405	20240724	134400	46029570	2890	2890	2890	2890	0
406	20240724	134300	46029570	2890	2890	2890	2890	0
407	20240724	134200	46029570	2890	2890	2890	2890	0
408	20240724	134100	46029570	2890	2890	2890	2890	0
409	20240724	134000	46029570	2890	2890	2890	2890	0
410	20240724	133900	46029570	2890	2890	2890	2890	0
411	20240724	133800	46029570	2890	2890	2890	2890	0
412	20240724	133700	46029570	2890	2875	2890	2875	2
413	20240724	133600	46023805	2890	2890	2890	2890	0
414	20240724	133500	46023805	2890	2890	2890	2890	0
415	20240724	133400	46023805	2890	2890	2890	2890	0
416	20240724	133300	46023805	2890	2895	2895	2890	6
417	20240724	133200	46006440	2895	2895	2895	2895	0
418	20240724	133100	46006440	2895	2895	2895	2895	0
419	20240724	133000	46006440	2895	2895	2895	2895	0
420	20240724	132900	46006440	2895	2895	2895	2895	0
421	20240724	132800	46006440	2895	2895	2895	2895	1
422	20240724	132700	46003545	2890	2890	2890	2890	0
423	20240724	132600	46003545	2890	2890	2890	2890	0
424	20240724	132500	46003545	2890	2890	2890	2890	0
425	20240724	132400	46003545	2890	2890	2890	2890	0
426	20240724	132300	46003545	2890	2890	2890	2890	0
427	20240724	132200	46003545	2890	2890	2890	2890	0
428	20240724	132100	46003545	2890	2890	2890	2890	5
429	20240724	132000	45989095	2895	2895	2895	2895	0
430	20240724	131900	45989095	2895	2895	2895	2895	1387
431	20240724	131800	41973730	2895	2900	2900	2895	295
432	20240724	131700	41118375	2900	2900	2900	2900	0
433	20240724	131600	41118375	2900	2900	2900	2900	0
434	20240724	131500	41118375	2900	2905	2905	2900	50
435	20240724	131400	40973150	2910	2910	2910	2910	0
436	20240724	131300	40973150	2910	2910	2910	2910	0
437	20240724	131200	40973150	2910	2910	2910	2910	40
438	20240724	131100	40856750	2915	2915	2915	2915	0
439	20240724	131000	40856750	2915	2915	2915	2915	0
440	20240724	130900	40856750	2915	2915	2915	2915	0
441	20240724	130800	40856750	2915	2915	2915	2915	7
442	20240724	130700	40836345	2915	2915	2915	2915	0
443	20240724	130600	40836345	2915	2915	2915	2915	0
444	20240724	130500	40836345	2915	2915	2915	2915	0
445	20240724	130400	40836345	2915	2915	2915	2915	1
446	20240724	130300	40833430	2915	2915	2915	2915	0
447	20240724	130200	40833430	2915	2915	2915	2915	0
448	20240724	130100	40833430	2915	2915	2915	2915	0
449	20240724	130000	40833430	2915	2915	2915	2915	0
450	20240724	125900	40833430	2915	2915	2915	2915	0
451	20240724	125800	40833430	2915	2915	2915	2915	0
452	20240724	125700	40833430	2915	2915	2915	2915	0
453	20240724	125600	40833430	2915	2915	2915	2915	0
454	20240724	125500	40833430	2915	2915	2915	2915	0
455	20240724	125400	40833430	2915	2915	2915	2915	0
456	20240724	125300	40833430	2915	2915	2915	2915	0
457	20240724	125200	40833430	2915	2915	2915	2915	4
458	20240724	125100	40821770	2905	2905	2905	2905	0
459	20240724	125000	40821770	2905	2905	2905	2905	0
460	20240724	124900	40821770	2905	2905	2905	2905	0
461	20240724	124800	40821770	2905	2905	2905	2905	0
462	20240724	124700	40821770	2905	2905	2905	2905	0
463	20240724	124600	40821770	2905	2905	2905	2905	0
464	20240724	124500	40821770	2905	2905	2905	2905	0
465	20240724	124400	40821770	2905	2905	2905	2905	0
466	20240724	124300	40821770	2905	2905	2905	2905	0
467	20240724	124200	40821770	2905	2905	2905	2905	0
468	20240724	124100	40821770	2905	2905	2905	2905	0
469	20240724	124000	40821770	2905	2905	2905	2905	0
470	20240724	123900	40821770	2905	2905	2905	2905	0
471	20240724	123800	40821770	2905	2905	2905	2905	0
472	20240724	123700	40821770	2905	2905	2905	2905	0
473	20240724	123600	40821770	2905	2905	2905	2905	0
474	20240724	123500	40821770	2905	2905	2915	2905	56
475	20240724	123400	40659040	2905	2905	2905	2905	0
476	20240724	123300	40659040	2905	2905	2905	2905	0
477	20240724	123200	40659040	2905	2905	2905	2905	0
478	20240724	123100	40659040	2905	2905	2905	2905	0
479	20240724	123000	40659040	2905	2905	2905	2905	0
480	20240724	122900	40659040	2905	2905	2905	2905	0
481	20240724	122800	40659040	2905	2905	2905	2905	0
482	20240724	122700	40659040	2905	2905	2905	2905	0
483	20240724	122600	40659040	2905	2905	2905	2905	0
484	20240724	122500	40659040	2905	2905	2905	2905	0
485	20240724	122400	40659040	2905	2905	2905	2905	0
486	20240724	122300	40659040	2905	2905	2905	2905	0
487	20240724	122200	40659040	2905	2905	2905	2905	0
488	20240724	122100	40659040	2905	2905	2905	2905	0
489	20240724	122000	40659040	2905	2905	2905	2905	0
490	20240724	121900	40659040	2905	2905	2905	2905	0
491	20240724	121800	40659040	2905	2905	2905	2905	0
492	20240724	121700	40659040	2905	2905	2905	2905	0
493	20240724	121600	40659040	2905	2905	2905	2905	0
494	20240724	121500	40659040	2905	2905	2905	2905	0
495	20240724	121400	40659040	2905	2905	2905	2905	0
496	20240724	121300	40659040	2905	2905	2905	2905	0
497	20240724	121200	40659040	2905	2905	2905	2905	2
498	20240724	121100	40653230	2900	2900	2900	2900	0
499	20240724	121000	40653230	2900	2900	2900	2900	1
500	20240724	120900	40650330	2900	2900	2900	2900	0
501	20240724	120800	40650330	2900	2900	2900	2900	0
502	20240724	120700	40650330	2900	2885	2900	2885	706
503	20240724	120600	38608830	2885	2885	2885	2885	0
504	20240724	120500	38608830	2885	2890	2890	2885	188
505	20240724	120400	38066310	2895	2895	2895	2895	0
506	20240724	120300	38066310	2895	2895	2895	2895	0
507	20240724	120200	38066310	2895	2895	2895	2895	0
508	20240724	120100	38066310	2895	2895	2895	2895	1889
509	20240724	120000	32597655	2890	2890	2890	2890	0
510	20240724	115900	32597655	2890	2890	2890	2890	0
511	20240724	115800	32597655	2890	2895	2895	2890	22
512	20240724	115700	32533975	2885	2885	2885	2885	0
513	20240724	115600	32533975	2885	2885	2885	2885	1
514	20240724	115500	32531090	2880	2890	2890	2880	35
515	20240724	115400	32429955	2895	2895	2895	2895	0
516	20240724	115300	32429955	2895	2895	2895	2895	0
517	20240724	115200	32429955	2895	2895	2895	2895	0
518	20240724	115100	32429955	2895	2895	2895	2895	0
519	20240724	115000	32429955	2895	2895	2895	2895	0
520	20240724	114900	32429955	2895	2895	2895	2895	0
521	20240724	114800	32429955	2895	2895	2895	2895	0
522	20240724	114700	32429955	2895	2895	2895	2895	0
523	20240724	114600	32429955	2895	2895	2895	2895	0
524	20240724	114500	32429955	2895	2895	2895	2895	0
525	20240724	114400	32429955	2895	2895	2895	2895	0
526	20240724	114300	32429955	2895	2895	2895	2895	0
527	20240724	114200	32429955	2895	2895	2895	2895	0
528	20240724	114100	32429955	2895	2895	2895	2895	0
529	20240724	114000	32429955	2895	2895	2895	2895	0
530	20240724	113900	32429955	2895	2895	2895	2895	0
531	20240724	113800	32429955	2895	2895	2895	2895	0
532	20240724	113700	32429955	2895	2895	2895	2895	0
533	20240724	113600	32429955	2895	2895	2895	2895	0
534	20240724	113500	32429955	2895	2895	2895	2895	0
535	20240724	113400	32429955	2895	2895	2895	2895	0
536	20240724	113300	32429955	2895	2895	2895	2895	0
537	20240724	113200	32429955	2895	2895	2895	2895	0
538	20240724	113100	32429955	2895	2895	2895	2895	0
539	20240724	113000	32429955	2895	2895	2895	2895	43
540	20240724	112900	32305470	2895	2895	2895	2895	0
541	20240724	112800	32305470	2895	2895	2895	2895	0
542	20240724	112700	32305470	2895	2895	2895	2895	1
543	20240724	112600	32302575	2900	2900	2900	2900	0
544	20240724	112500	32302575	2900	2900	2900	2900	0
545	20240724	112400	32302575	2900	2900	2900	2900	0
546	20240724	112300	32302575	2900	2900	2900	2900	0
547	20240724	112200	32302575	2900	2900	2900	2900	178
548	20240724	112100	31786375	2905	2905	2905	2905	0
549	20240724	112000	31786375	2905	2905	2905	2905	0
550	20240724	111900	31786375	2905	2905	2905	2905	0
551	20240724	111800	31786375	2905	2905	2905	2905	180
552	20240724	111700	31263475	2905	2905	2905	2905	0
553	20240724	111600	31263475	2905	2905	2905	2905	0
554	20240724	111500	31263475	2905	2905	2905	2905	0
555	20240724	111400	31263475	2905	2905	2905	2905	0
556	20240724	111300	31263475	2905	2905	2905	2905	0
557	20240724	111200	31263475	2905	2905	2905	2905	11
558	20240724	111100	31231520	2900	2905	2905	2900	62
559	20240724	111000	31051440	2905	2905	2905	2905	0
560	20240724	110900	31051440	2905	2905	2905	2905	0
561	20240724	110800	31051440	2905	2905	2905	2905	0
562	20240724	110700	31051440	2905	2905	2905	2905	0
563	20240724	110600	31051440	2905	2905	2905	2905	0
564	20240724	110500	31051440	2905	2905	2905	2905	0
565	20240724	110400	31051440	2905	2905	2905	2905	0
566	20240724	110300	31051440	2905	2905	2905	2905	0
567	20240724	110200	31051440	2905	2905	2905	2905	0
568	20240724	110100	31051440	2905	2905	2905	2905	11
569	20240724	110000	31019485	2880	2880	2880	2880	0
570	20240724	105900	31019485	2880	2880	2880	2880	0
571	20240724	105800	31019485	2880	2880	2880	2880	158
572	20240724	105700	30564445	2880	2880	2880	2880	0
573	20240724	105600	30564445	2880	2880	2880	2880	0
574	20240724	105500	30564445	2880	2880	2880	2880	0
575	20240724	105400	30564445	2880	2890	2890	2880	200
576	20240724	105300	29987275	2895	2895	2895	2895	0
577	20240724	105200	29987275	2895	2895	2895	2895	0
578	20240724	105100	29987275	2895	2895	2895	2895	0
579	20240724	105000	29987275	2895	2895	2895	2895	0
580	20240724	104900	29987275	2895	2895	2895	2895	0
581	20240724	104800	29987275	2895	2895	2895	2895	0
582	20240724	104700	29987275	2895	2895	2895	2895	0
583	20240724	104600	29987275	2895	2895	2895	2895	0
584	20240724	104500	29987275	2895	2895	2895	2895	0
585	20240724	104400	29987275	2895	2895	2895	2895	0
586	20240724	104300	29987275	2895	2895	2895	2895	0
587	20240724	104200	29987275	2895	2895	2895	2895	0
588	20240724	104100	29987275	2895	2895	2895	2895	0
589	20240724	104000	29987275	2895	2895	2895	2895	0
590	20240724	103900	29987275	2895	2895	2895	2895	0
591	20240724	103800	29987275	2895	2895	2895	2895	49
592	20240724	103700	29845420	2900	2900	2900	2900	0
593	20240724	103600	29845420	2900	2900	2900	2900	0
594	20240724	103500	29845420	2900	2900	2900	2900	0
595	20240724	103400	29845420	2900	2900	2900	2900	30
596	20240724	103300	29758420	2895	2895	2895	2895	0
597	20240724	103200	29758420	2895	2895	2895	2895	0
598	20240724	103100	29758420	2895	2895	2895	2895	0
599	20240724	103000	29758420	2895	2895	2895	2895	0
600	20240724	102900	29758420	2895	2895	2895	2895	0
601	20240724	102800	29758420	2895	2895	2895	2895	0
602	20240724	102700	29758420	2895	2895	2895	2895	0
603	20240724	102600	29758420	2895	2895	2895	2895	0
604	20240724	102500	29758420	2895	2895	2895	2895	5
605	20240724	102400	29743945	2895	2895	2895	2895	0
606	20240724	102300	29743945	2895	2900	2900	2895	53
607	20240724	102200	29590500	2900	2900	2900	2900	1
608	20240724	102100	29587600	2905	2905	2905	2905	0
609	20240724	102000	29587600	2905	2905	2905	2905	0
610	20240724	101900	29587600	2905	2905	2905	2905	100
611	20240724	101800	29297100	2905	2905	2910	2905	17
612	20240724	101700	29247705	2905	2905	2905	2905	0
613	20240724	101600	29247705	2905	2905	2905	2905	50
614	20240724	101500	29102455	2905	2905	2905	2905	0
615	20240724	101400	29102455	2905	2905	2905	2905	0
616	20240724	101300	29102455	2905	2905	2905	2905	0
617	20240724	101200	29102455	2905	2905	2905	2905	25
618	20240724	101100	29029830	2905	2905	2905	2905	0
619	20240724	101000	29029830	2905	2905	2905	2905	15
620	20240724	100900	28986255	2900	2900	2900	2900	0
621	20240724	100800	28986255	2900	2900	2900	2900	0
622	20240724	100700	28986255	2900	2900	2900	2900	0
623	20240724	100600	28986255	2900	2900	2900	2900	0
624	20240724	100500	28986255	2900	2900	2900	2900	0
625	20240724	100400	28986255	2900	2900	2900	2900	0
626	20240724	100300	28986255	2900	2905	2905	2900	128
627	20240724	100200	28614925	2920	2920	2920	2920	1
628	20240724	100100	28612005	2920	2915	2920	2915	3
629	20240724	100000	28603255	2915	2915	2915	2915	0
630	20240724	095900	28603255	2915	2915	2915	2915	0
631	20240724	095800	28603255	2915	2915	2915	2915	15
632	20240724	095700	28559530	2915	2915	2920	2915	113
633	20240724	095600	28230080	2915	2880	2915	2880	1935
634	20240724	095500	22610630	2880	2880	2880	2880	0
635	20240724	095400	22610630	2880	2880	2880	2880	1
636	20240724	095300	22607750	2880	2880	2880	2880	0
637	20240724	095200	22607750	2880	2880	2880	2880	0
638	20240724	095100	22607750	2880	2880	2880	2880	0
639	20240724	095000	22607750	2880	2880	2880	2880	1
640	20240724	094900	22604870	2875	2875	2875	2875	0
641	20240724	094800	22604870	2875	2875	2875	2875	0
642	20240724	094700	22604870	2875	2875	2875	2875	0
643	20240724	094600	22604870	2875	2875	2875	2875	0
644	20240724	094500	22604870	2875	2875	2875	2875	0
645	20240724	094400	22604870	2875	2870	2875	2870	2
646	20240724	094300	22599125	2870	2870	2870	2870	1
647	20240724	094200	22596255	2865	2865	2865	2865	0
648	20240724	094100	22596255	2865	2875	2875	2860	4099
649	20240724	094000	10862690	2890	2890	2890	2890	0
650	20240724	093900	10862690	2890	2890	2890	2890	0
651	20240724	093800	10862690	2890	2890	2890	2890	0
652	20240724	093700	10862690	2890	2890	2890	2890	0
653	20240724	093600	10862690	2890	2890	2890	2890	0
654	20240724	093500	10862690	2890	2890	2890	2890	0
655	20240724	093400	10862690	2890	2890	2890	2890	3
656	20240724	093300	10854020	2890	2890	2890	2890	20
657	20240724	093200	10796220	2890	2890	2890	2890	0
658	20240724	093100	10796220	2890	2890	2890	2890	0
659	20240724	093000	10796220	2890	2890	2890	2890	0
660	20240724	092900	10796220	2890	2890	2890	2890	0
661	20240724	092800	10796220	2890	2890	2890	2890	0
662	20240724	092700	10796220	2890	2890	2890	2890	0
663	20240724	092600	10796220	2890	2890	2890	2890	143
664	20240724	092500	10382950	2920	2920	2920	2920	17
665	20240724	092400	10333310	2920	2920	2920	2920	16
666	20240724	092300	10286590	2920	2920	2920	2920	1
667	20240724	092200	10283670	2960	2960	2960	2960	1
668	20240724	092100	10280710	2865	2865	2865	2865	0
669	20240724	092000	10280710	2865	2865	2865	2865	0
670	20240724	091900	10280710	2865	2865	2865	2865	0
671	20240724	091800	10280710	2865	2865	2865	2865	0
672	20240724	091700	10280710	2865	2865	2865	2865	0
673	20240724	091600	10280710	2865	2865	2865	2865	0
674	20240724	091500	10280710	2865	2865	2865	2865	0
675	20240724	091400	10280710	2865	2865	2865	2865	0
676	20240724	091300	10280710	2865	2865	2865	2865	388
677	20240724	091200	9169090	2865	2865	2865	2865	0
678	20240724	091100	9169090	2865	2840	2865	2840	1159
679	20240724	091000	5876105	2825	2825	2825	2825	0
680	20240724	090900	5876105	2825	2825	2825	2825	0
681	20240724	090800	5876105	2825	2825	2825	2825	0
682	20240724	090700	5876105	2825	2820	2825	2820	184
683	20240724	090600	5356335	2800	2800	2800	2800	0
684	20240724	090500	5356335	2800	2800	2800	2800	300
685	20240724	090400	4516335	2800	2800	2800	2785	243
686	20240724	090300	3835990	2800	2810	2810	2800	751
687	20240724	090200	1731225	2815	2815	2815	2815	0
688	20240724	090100	1731225	2815	2815	2815	2815	46
689	20240724	090000	1601735	2815	2815	2815	2815	569