KissMeData/054800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193500	157956790	9210	9210	9210	9210	101
3	20240724	193400	157956790	9210	9210	9210	9210	0
4	20240724	193300	157956790	9210	9210	9210	9210	0
5	20240724	193200	157956790	9210	9210	9210	9210	0
6	20240724	193100	157956790	9210	9210	9210	9210	0
7	20240724	193000	157956790	9210	9210	9210	9210	0
8	20240724	192900	157956790	9210	9210	9210	9210	0
9	20240724	192800	157956790	9210	9210	9210	9210	0
10	20240724	192700	157956790	9210	9210	9210	9210	0
11	20240724	192600	157956790	9210	9210	9210	9210	0
12	20240724	192500	157956790	9210	9210	9210	9210	0
13	20240724	192400	157956790	9210	9210	9210	9210	0
14	20240724	192300	157956790	9210	9210	9210	9210	0
15	20240724	192200	157956790	9210	9210	9210	9210	0
16	20240724	192100	157956790	9210	9210	9210	9210	0
17	20240724	192000	157956790	9210	9210	9210	9210	0
18	20240724	191900	157956790	9210	9210	9210	9210	0
19	20240724	191800	157956790	9210	9210	9210	9210	0
20	20240724	191700	157956790	9210	9210	9210	9210	0
21	20240724	191600	157956790	9210	9210	9210	9210	0
22	20240724	191500	157956790	9210	9210	9210	9210	0
23	20240724	191400	157956790	9210	9210	9210	9210	0
24	20240724	191300	157956790	9210	9210	9210	9210	0
25	20240724	191200	157956790	9210	9210	9210	9210	0
26	20240724	191100	157956790	9210	9210	9210	9210	0
27	20240724	191000	157956790	9210	9210	9210	9210	0
28	20240724	190900	157956790	9210	9210	9210	9210	0
29	20240724	190800	157956790	9210	9210	9210	9210	0
30	20240724	190700	157956790	9210	9210	9210	9210	0
31	20240724	190600	157956790	9210	9210	9210	9210	0
32	20240724	190500	157956790	9210	9210	9210	9210	101
33	20240724	190400	157956790	9210	9210	9210	9210	0
34	20240724	190300	157956790	9210	9210	9210	9210	0
35	20240724	190200	157956790	9210	9210	9210	9210	0
36	20240724	190100	157956790	9210	9210	9210	9210	0
37	20240724	190000	157956790	9210	9210	9210	9210	0
38	20240724	185900	157956790	9210	9210	9210	9210	0
39	20240724	185800	157956790	9210	9210	9210	9210	0
40	20240724	185700	157956790	9210	9210	9210	9210	0
41	20240724	185600	157956790	9210	9210	9210	9210	0
42	20240724	185500	157956790	9210	9210	9210	9210	0
43	20240724	185400	157956790	9210	9210	9210	9210	0
44	20240724	185300	157956790	9210	9210	9210	9210	0
45	20240724	185200	157956790	9210	9210	9210	9210	0
46	20240724	185100	157956790	9210	9210	9210	9210	0
47	20240724	185000	157956790	9210	9210	9210	9210	0
48	20240724	184900	157956790	9210	9210	9210	9210	0
49	20240724	184800	157956790	9210	9210	9210	9210	0
50	20240724	184700	157956790	9210	9210	9210	9210	0
51	20240724	184600	157956790	9210	9210	9210	9210	0
52	20240724	184500	157956790	9210	9210	9210	9210	0
53	20240724	184400	157956790	9210	9210	9210	9210	0
54	20240724	184300	157956790	9210	9210	9210	9210	0
55	20240724	184200	157956790	9210	9210	9210	9210	0
56	20240724	184100	157956790	9210	9210	9210	9210	0
57	20240724	184000	157956790	9210	9210	9210	9210	0
58	20240724	183900	157956790	9210	9210	9210	9210	0
59	20240724	183800	157956790	9210	9210	9210	9210	0
60	20240724	183700	157956790	9210	9210	9210	9210	0
61	20240724	183600	157956790	9210	9210	9210	9210	0
62	20240724	183500	157956790	9210	9210	9210	9210	101
63	20240724	183400	157956790	9210	9210	9210	9210	0
64	20240724	183300	157956790	9210	9210	9210	9210	0
65	20240724	183200	157956790	9210	9210	9210	9210	0
66	20240724	183100	157956790	9210	9210	9210	9210	0
67	20240724	183000	157956790	9210	9210	9210	9210	0
68	20240724	182900	157956790	9210	9210	9210	9210	0
69	20240724	182800	157956790	9210	9210	9210	9210	0
70	20240724	182700	157956790	9210	9210	9210	9210	0
71	20240724	182600	157956790	9210	9210	9210	9210	0
72	20240724	182500	157956790	9210	9210	9210	9210	0
73	20240724	182400	157956790	9210	9210	9210	9210	0
74	20240724	182300	157956790	9210	9210	9210	9210	0
75	20240724	182200	157956790	9210	9210	9210	9210	0
76	20240724	182100	157956790	9210	9210	9210	9210	0
77	20240724	182000	157956790	9210	9210	9210	9210	0
78	20240724	181900	157956790	9210	9210	9210	9210	0
79	20240724	181800	157956790	9210	9210	9210	9210	0
80	20240724	181700	157956790	9210	9210	9210	9210	0
81	20240724	181600	157956790	9210	9210	9210	9210	0
82	20240724	181500	157956790	9210	9210	9210	9210	0
83	20240724	181400	157956790	9210	9210	9210	9210	0
84	20240724	181300	157956790	9210	9210	9210	9210	0
85	20240724	181200	157956790	9210	9210	9210	9210	0
86	20240724	181100	157956790	9210	9210	9210	9210	0
87	20240724	181000	157956790	9210	9210	9210	9210	0
88	20240724	180900	157956790	9210	9210	9210	9210	0
89	20240724	180800	157956790	9210	9210	9210	9210	0
90	20240724	180700	157956790	9210	9210	9210	9210	0
91	20240724	180600	157956790	9210	9210	9210	9210	0
92	20240724	180500	157956790	9210	9210	9210	9210	101
93	20240724	180400	157956790	9210	9210	9210	9210	0
94	20240724	180300	157956790	9210	9210	9210	9210	0
95	20240724	180200	157956790	9210	9210	9210	9210	0
96	20240724	180100	157956790	9210	9210	9210	9210	0
97	20240724	180000	157956790	9210	9210	9210	9210	0
98	20240724	175900	157956790	9210	9210	9210	9210	0
99	20240724	175800	157956790	9210	9210	9210	9210	0
100	20240724	175700	157956790	9210	9210	9210	9210	0
101	20240724	175600	157956790	9210	9210	9210	9210	0
102	20240724	175500	157956790	9210	9210	9210	9210	0
103	20240724	175400	157956790	9210	9210	9210	9210	0
104	20240724	175300	157956790	9210	9210	9210	9210	0
105	20240724	175200	157956790	9210	9210	9210	9210	0
106	20240724	175100	157956790	9210	9210	9210	9210	0
107	20240724	175000	157956790	9210	9210	9210	9210	0
108	20240724	174900	157956790	9210	9210	9210	9210	0
109	20240724	174800	157956790	9210	9210	9210	9210	0
110	20240724	174700	157956790	9210	9210	9210	9210	0
111	20240724	174600	157956790	9210	9210	9210	9210	0
112	20240724	174500	157956790	9210	9210	9210	9210	0
113	20240724	174400	157956790	9210	9210	9210	9210	0
114	20240724	174300	157956790	9210	9210	9210	9210	0
115	20240724	174200	157956790	9210	9210	9210	9210	0
116	20240724	174100	157956790	9210	9210	9210	9210	0
117	20240724	174000	157956790	9210	9210	9210	9210	0
118	20240724	173900	157956790	9210	9210	9210	9210	0
119	20240724	173800	157956790	9210	9210	9210	9210	0
120	20240724	173700	157956790	9210	9210	9210	9210	0
121	20240724	173600	157956790	9210	9210	9210	9210	0
122	20240724	173500	157956790	9210	9210	9210	9210	101
123	20240724	173400	157956790	9210	9210	9210	9210	0
124	20240724	173300	157956790	9210	9210	9210	9210	0
125	20240724	173200	157956790	9210	9210	9210	9210	0
126	20240724	173100	157956790	9210	9210	9210	9210	0
127	20240724	173000	157956790	9210	9210	9210	9210	0
128	20240724	172900	157956790	9210	9210	9210	9210	0
129	20240724	172800	157956790	9210	9210	9210	9210	0
130	20240724	172700	157956790	9210	9210	9210	9210	0
131	20240724	172600	157956790	9210	9210	9210	9210	0
132	20240724	172500	157956790	9210	9210	9210	9210	0
133	20240724	172400	157956790	9210	9210	9210	9210	0
134	20240724	172300	157956790	9210	9210	9210	9210	0
135	20240724	172200	157956790	9210	9210	9210	9210	0
136	20240724	172100	157956790	9210	9210	9210	9210	0
137	20240724	172000	157956790	9210	9210	9210	9210	0
138	20240724	171900	157956790	9210	9210	9210	9210	0
139	20240724	171800	157956790	9210	9210	9210	9210	0
140	20240724	171700	157956790	9210	9210	9210	9210	0
141	20240724	171600	157956790	9210	9210	9210	9210	0
142	20240724	171500	157956790	9210	9210	9210	9210	0
143	20240724	171400	157956790	9210	9210	9210	9210	0
144	20240724	171300	157956790	9210	9210	9210	9210	0
145	20240724	171200	157956790	9210	9210	9210	9210	0
146	20240724	171100	157956790	9210	9210	9210	9210	0
147	20240724	171000	157956790	9210	9210	9210	9210	0
148	20240724	170900	157956790	9210	9210	9210	9210	0
149	20240724	170800	157956790	9210	9210	9210	9210	0
150	20240724	170700	157956790	9210	9210	9210	9210	0
151	20240724	170600	157956790	9210	9210	9210	9210	0
152	20240724	170500	157956790	9210	9210	9210	9210	101
153	20240724	170400	157956790	9210	9210	9210	9210	0
154	20240724	170300	157956790	9210	9210	9210	9210	0
155	20240724	170200	157956790	9210	9210	9210	9210	0
156	20240724	170100	157956790	9210	9210	9210	9210	0
157	20240724	170000	157956790	9210	9210	9210	9210	0
158	20240724	165900	157956790	9210	9210	9210	9210	0
159	20240724	165800	157956790	9210	9210	9210	9210	0
160	20240724	165700	157956790	9210	9210	9210	9210	0
161	20240724	165600	157956790	9210	9210	9210	9210	0
162	20240724	165500	157956790	9210	9210	9210	9210	0
163	20240724	165400	157956790	9210	9210	9210	9210	0
164	20240724	165300	157956790	9210	9210	9210	9210	0
165	20240724	165200	157956790	9210	9210	9210	9210	0
166	20240724	165100	157956790	9210	9210	9210	9210	0
167	20240724	165000	157956790	9210	9210	9210	9210	0
168	20240724	164900	157956790	9210	9210	9210	9210	0
169	20240724	164800	157956790	9210	9210	9210	9210	0
170	20240724	164700	157956790	9210	9210	9210	9210	0
171	20240724	164600	157956790	9210	9210	9210	9210	0
172	20240724	164500	157956790	9210	9210	9210	9210	0
173	20240724	164400	157956790	9210	9210	9210	9210	0
174	20240724	164300	157956790	9210	9210	9210	9210	0
175	20240724	164200	157956790	9210	9210	9210	9210	0
176	20240724	164100	157956790	9210	9210	9210	9210	0
177	20240724	164000	157956790	9210	9210	9210	9210	0
178	20240724	163900	157956790	9210	9210	9210	9210	0
179	20240724	163800	157956790	9210	9210	9210	9210	0
180	20240724	163700	157956790	9210	9210	9210	9210	0
181	20240724	163600	157956790	9210	9210	9210	9210	0
182	20240724	163500	157956790	9210	9210	9210	9210	101
183	20240724	163400	157956790	9210	9210	9210	9210	0
184	20240724	163300	157956790	9210	9210	9210	9210	0
185	20240724	163200	157956790	9210	9210	9210	9210	0
186	20240724	163100	157956790	9210	9210	9210	9210	0
187	20240724	163000	157956790	9210	9210	9210	9210	0
188	20240724	162900	157956790	9210	9210	9210	9210	0
189	20240724	162800	157956790	9210	9210	9210	9210	0
190	20240724	162700	157956790	9210	9210	9210	9210	0
191	20240724	162600	157956790	9210	9210	9210	9210	0
192	20240724	162500	157956790	9210	9210	9210	9210	0
193	20240724	162400	157956790	9210	9210	9210	9210	0
194	20240724	162300	157956790	9210	9210	9210	9210	0
195	20240724	162200	157956790	9210	9210	9210	9210	0
196	20240724	162100	157956790	9210	9210	9210	9210	0
197	20240724	162000	157956790	9210	9210	9210	9210	0
198	20240724	161900	157956790	9210	9210	9210	9210	0
199	20240724	161800	157956790	9210	9210	9210	9210	0
200	20240724	161700	157956790	9210	9210	9210	9210	0
201	20240724	161600	157956790	9210	9210	9210	9210	0
202	20240724	161500	157956790	9210	9210	9210	9210	0
203	20240724	161400	157956790	9210	9210	9210	9210	0
204	20240724	161300	157956790	9210	9210	9210	9210	0
205	20240724	161200	157956790	9210	9210	9210	9210	0
206	20240724	161100	157956790	9210	9210	9210	9210	0
207	20240724	161000	157956790	9210	9210	9210	9210	0
208	20240724	160900	157956790	9210	9210	9210	9210	0
209	20240724	160800	157956790	9210	9210	9210	9210	0
210	20240724	160700	157956790	9210	9210	9210	9210	0
211	20240724	160600	157956790	9210	9210	9210	9210	0
212	20240724	160500	157956790	9210	9210	9210	9210	101
213	20240724	160400	157956790	9210	9210	9210	9210	0
214	20240724	160300	157956790	9210	9210	9210	9210	0
215	20240724	160200	157956790	9210	9210	9210	9210	0
216	20240724	160100	157956790	9210	9210	9210	9210	0
217	20240724	160000	157956790	9210	9210	9210	9210	0
218	20240724	155900	157956790	9210	9210	9210	9210	0
219	20240724	155800	157956790	9210	9210	9210	9210	0
220	20240724	155700	157956790	9210	9210	9210	9210	0
221	20240724	155600	157956790	9210	9210	9210	9210	0
222	20240724	155500	157956790	9210	9210	9210	9210	0
223	20240724	155400	157956790	9210	9210	9210	9210	0
224	20240724	155300	157956790	9210	9210	9210	9210	0
225	20240724	155200	157956790	9210	9210	9210	9210	0
226	20240724	155100	157956790	9210	9210	9210	9210	0
227	20240724	155000	157956790	9210	9210	9210	9210	0
228	20240724	154900	157956790	9210	9210	9210	9210	0
229	20240724	154800	157956790	9210	9210	9210	9210	0
230	20240724	154700	157956790	9210	9210	9210	9210	0
231	20240724	154600	157956790	9210	9210	9210	9210	0
232	20240724	154500	157956790	9210	9210	9210	9210	0
233	20240724	154400	157956790	9210	9210	9210	9210	0
234	20240724	154300	157956790	9210	9210	9210	9210	0
235	20240724	154200	157956790	9210	9210	9210	9210	0
236	20240724	154100	157956790	9210	9210	9210	9210	0
237	20240724	154000	157956790	9210	9210	9210	9210	0
238	20240724	153900	157956790	9210	9210	9210	9210	0
239	20240724	153800	157956790	9210	9210	9210	9210	0
240	20240724	153700	157956790	9210	9210	9210	9210	0
241	20240724	153600	157956790	9210	9210	9210	9210	0
242	20240724	153500	157956790	9210	9210	9210	9210	101
243	20240724	153400	157956790	9210	9210	9210	9210	0
244	20240724	153300	157956790	9210	9210	9210	9210	0
245	20240724	153200	157956790	9210	9210	9210	9210	0
246	20240724	153100	157956790	9210	9210	9210	9210	0
247	20240724	153000	157956790	9210	9210	9210	9210	101
248	20240724	152900	157026580	9290	9290	9290	9290	0
249	20240724	152800	157026580	9290	9290	9290	9290	0
250	20240724	152700	157026580	9290	9290	9290	9290	0
251	20240724	152600	157026580	9290	9290	9290	9290	0
252	20240724	152500	157026580	9290	9290	9290	9290	0
253	20240724	152400	157026580	9290	9290	9290	9290	0
254	20240724	152300	157026580	9290	9290	9290	9290	0
255	20240724	152200	157026580	9290	9290	9290	9290	0
256	20240724	152100	157026580	9290	9290	9290	9290	0
257	20240724	152000	157026580	9290	9290	9290	9290	0
258	20240724	151900	157026580	9290	9230	9290	9200	238
259	20240724	151800	154829690	9230	9230	9290	9230	607
260	20240724	151700	149227020	9230	9220	9230	9220	184
261	20240724	151600	147529450	9210	9210	9210	9210	0
262	20240724	151500	147529450	9210	9200	9210	9200	7
263	20240724	151400	147465040	9200	9200	9200	9200	0
264	20240724	151300	147465040	9200	9200	9200	9200	31
265	20240724	151200	147179840	9210	9210	9210	9210	0
266	20240724	151100	147179840	9210	9210	9210	9210	0
267	20240724	151000	147179840	9210	9210	9210	9200	8
268	20240724	150900	147106190	9210	9210	9210	9210	0
269	20240724	150800	147106190	9210	9210	9210	9210	3
270	20240724	150700	147078560	9210	9210	9210	9210	5
271	20240724	150600	147032510	9200	9200	9200	9200	0
272	20240724	150500	147032510	9200	9200	9200	9200	0
273	20240724	150400	147032510	9200	9200	9200	9200	0
274	20240724	150300	147032510	9200	9200	9200	9200	0
275	20240724	150200	147032510	9200	9200	9200	9200	0
276	20240724	150100	147032510	9200	9200	9200	9200	0
277	20240724	150000	147032510	9200	9200	9200	9200	0
278	20240724	145900	147032510	9200	9200	9200	9200	2
279	20240724	145800	147014110	9200	9200	9200	9200	0
280	20240724	145700	147014110	9200	9200	9200	9200	0
281	20240724	145600	147014110	9200	9200	9200	9200	0
282	20240724	145500	147014110	9200	9200	9200	9200	0
283	20240724	145400	147014110	9200	9200	9200	9200	0
284	20240724	145300	147014110	9200	9200	9200	9200	0
285	20240724	145200	147014110	9200	9200	9200	9200	0
286	20240724	145100	147014110	9200	9200	9200	9200	0
287	20240724	145000	147014110	9200	9200	9200	9200	0
288	20240724	144900	147014110	9200	9200	9200	9200	2
289	20240724	144800	146995710	9230	9230	9230	9230	0
290	20240724	144700	146995710	9230	9230	9230	9230	0
291	20240724	144600	146995710	9230	9230	9230	9230	0
292	20240724	144500	146995710	9230	9230	9230	9230	0
293	20240724	144400	146995710	9230	9230	9230	9230	0
294	20240724	144300	146995710	9230	9230	9230	9230	0
295	20240724	144200	146995710	9230	9230	9230	9230	0
296	20240724	144100	146995710	9230	9230	9230	9230	0
297	20240724	144000	146995710	9230	9230	9230	9230	0
298	20240724	143900	146995710	9230	9230	9230	9230	0
299	20240724	143800	146995710	9230	9230	9230	9230	0
300	20240724	143700	146995710	9230	9230	9230	9230	0
301	20240724	143600	146995710	9230	9230	9230	9230	0
302	20240724	143500	146995710	9230	9230	9230	9230	0
303	20240724	143400	146995710	9230	9230	9230	9230	0
304	20240724	143300	146995710	9230	9230	9230	9230	0
305	20240724	143200	146995710	9230	9230	9230	9230	0
306	20240724	143100	146995710	9230	9230	9230	9230	0
307	20240724	143000	146995710	9230	9230	9230	9230	0
308	20240724	142900	146995710	9230	9230	9230	9230	0
309	20240724	142800	146995710	9230	9230	9230	9230	0
310	20240724	142700	146995710	9230	9230	9230	9230	0
311	20240724	142600	146995710	9230	9230	9230	9230	0
312	20240724	142500	146995710	9230	9230	9230	9230	0
313	20240724	142400	146995710	9230	9230	9230	9230	0
314	20240724	142300	146995710	9230	9230	9230	9230	0
315	20240724	142200	146995710	9230	9230	9230	9230	0
316	20240724	142100	146995710	9230	9230	9230	9230	0
317	20240724	142000	146995710	9230	9230	9230	9230	0
318	20240724	141900	146995710	9230	9230	9230	9230	0
319	20240724	141800	146995710	9230	9230	9230	9230	0
320	20240724	141700	146995710	9230	9230	9230	9230	0
321	20240724	141600	146995710	9230	9230	9230	9230	0
322	20240724	141500	146995710	9230	9230	9230	9230	0
323	20240724	141400	146995710	9230	9230	9230	9230	0
324	20240724	141300	146995710	9230	9230	9230	9230	0
325	20240724	141200	146995710	9230	9230	9230	9230	0
326	20240724	141100	146995710	9230	9230	9230	9230	0
327	20240724	141000	146995710	9230	9230	9230	9230	0
328	20240724	140900	146995710	9230	9230	9230	9230	0
329	20240724	140800	146995710	9230	9200	9230	9200	401
330	20240724	140700	143306480	9230	9230	9230	9230	0
331	20240724	140600	143306480	9230	9230	9230	9230	1
332	20240724	140500	143297250	9200	9200	9200	9200	0
333	20240724	140400	143297250	9200	9210	9210	9200	150
334	20240724	140300	141916620	9200	9210	9210	9200	1000
335	20240724	140200	132716080	9200	9200	9200	9200	0
336	20240724	140100	132716080	9200	9200	9200	9200	0
337	20240724	140000	132716080	9200	9200	9200	9200	0
338	20240724	135900	132716080	9200	9200	9200	9200	0
339	20240724	135800	132716080	9200	9240	9240	9190	402
340	20240724	135700	129014760	9240	9240	9240	9240	0
341	20240724	135600	129014760	9240	9240	9240	9240	0
342	20240724	135500	129014760	9240	9240	9240	9240	0
343	20240724	135400	129014760	9240	9240	9240	9240	0
344	20240724	135300	129014760	9240	9240	9240	9240	4
345	20240724	135200	128977800	9240	9240	9240	9240	0
346	20240724	135100	128977800	9240	9240	9240	9240	0
347	20240724	135000	128977800	9240	9240	9240	9240	0
348	20240724	134900	128977800	9240	9240	9240	9240	0
349	20240724	134800	128977800	9240	9240	9240	9240	0
350	20240724	134700	128977800	9240	9240	9240	9240	0
351	20240724	134600	128977800	9240	9240	9240	9240	0
352	20240724	134500	128977800	9240	9240	9240	9240	0
353	20240724	134400	128977800	9240	9240	9240	9240	0
354	20240724	134300	128977800	9240	9240	9240	9240	0
355	20240724	134200	128977800	9240	9240	9240	9240	0
356	20240724	134100	128977800	9240	9240	9240	9240	0
357	20240724	134000	128977800	9240	9240	9240	9240	1
358	20240724	133900	128968560	9230	9230	9230	9230	0
359	20240724	133800	128968560	9230	9230	9230	9230	0
360	20240724	133700	128968560	9230	9230	9230	9230	0
361	20240724	133600	128968560	9230	9230	9230	9230	0
362	20240724	133500	128968560	9230	9230	9230	9230	0
363	20240724	133400	128968560	9230	9230	9230	9230	0
364	20240724	133300	128968560	9230	9230	9230	9230	0
365	20240724	133200	128968560	9230	9230	9230	9230	0
366	20240724	133100	128968560	9230	9230	9230	9230	0
367	20240724	133000	128968560	9230	9230	9230	9230	0
368	20240724	132900	128968560	9230	9230	9230	9230	0
369	20240724	132800	128968560	9230	9230	9230	9230	0
370	20240724	132700	128968560	9230	9230	9230	9230	0
371	20240724	132600	128968560	9230	9230	9230	9230	0
372	20240724	132500	128968560	9230	9230	9230	9230	0
373	20240724	132400	128968560	9230	9230	9230	9230	0
374	20240724	132300	128968560	9230	9230	9230	9230	0
375	20240724	132200	128968560	9230	9230	9230	9230	0
376	20240724	132100	128968560	9230	9230	9230	9230	0
377	20240724	132000	128968560	9230	9230	9230	9230	0
378	20240724	131900	128968560	9230	9230	9230	9230	0
379	20240724	131800	128968560	9230	9230	9230	9230	0
380	20240724	131700	128968560	9230	9230	9230	9230	0
381	20240724	131600	128968560	9230	9230	9230	9230	0
382	20240724	131500	128968560	9230	9230	9230	9230	0
383	20240724	131400	128968560	9230	9230	9230	9230	0
384	20240724	131300	128968560	9230	9230	9230	9230	0
385	20240724	131200	128968560	9230	9230	9230	9230	0
386	20240724	131100	128968560	9230	9230	9230	9230	0
387	20240724	131000	128968560	9230	9230	9230	9230	0
388	20240724	130900	128968560	9230	9230	9230	9230	0
389	20240724	130800	128968560	9230	9230	9230	9230	0
390	20240724	130700	128968560	9230	9230	9230	9230	0
391	20240724	130600	128968560	9230	9230	9230	9230	0
392	20240724	130500	128968560	9230	9230	9230	9230	0
393	20240724	130400	128968560	9230	9240	9240	9230	33
394	20240724	130300	128663880	9250	9250	9250	9250	0
395	20240724	130200	128663880	9250	9250	9250	9250	0
396	20240724	130100	128663880	9250	9250	9250	9250	0
397	20240724	130000	128663880	9250	9250	9250	9250	1
398	20240724	125900	128654630	9360	9330	9360	9330	22
399	20240724	125800	128449310	9240	9280	9370	9240	101
400	20240724	125700	127507490	9290	9290	9290	9290	0
401	20240724	125600	127507490	9290	9290	9290	9290	0
402	20240724	125500	127507490	9290	9290	9290	9290	0
403	20240724	125400	127507490	9290	9290	9290	9290	0
404	20240724	125300	127507490	9290	9290	9290	9290	0
405	20240724	125200	127507490	9290	9290	9290	9290	0
406	20240724	125100	127507490	9290	9290	9290	9290	0
407	20240724	125000	127507490	9290	9290	9290	9290	0
408	20240724	124900	127507490	9290	9290	9290	9290	0
409	20240724	124800	127507490	9290	9290	9290	9290	0
410	20240724	124700	127507490	9290	9290	9290	9290	0
411	20240724	124600	127507490	9290	9290	9290	9290	0
412	20240724	124500	127507490	9290	9290	9290	9290	0
413	20240724	124400	127507490	9290	9290	9290	9290	0
414	20240724	124300	127507490	9290	9290	9290	9290	0
415	20240724	124200	127507490	9290	9290	9290	9290	0
416	20240724	124100	127507490	9290	9290	9290	9290	0
417	20240724	124000	127507490	9290	9290	9290	9290	0
418	20240724	123900	127507490	9290	9290	9290	9290	1
419	20240724	123800	127498200	9280	9280	9280	9280	11
420	20240724	123700	127396120	9280	9270	9280	9270	3
421	20240724	123600	127368300	9250	9250	9250	9250	0
422	20240724	123500	127368300	9250	9250	9250	9250	0
423	20240724	123400	127368300	9250	9250	9250	9250	0
424	20240724	123300	127368300	9250	9250	9250	9250	0
425	20240724	123200	127368300	9250	9250	9250	9250	0
426	20240724	123100	127368300	9250	9250	9250	9250	0
427	20240724	123000	127368300	9250	9250	9250	9250	0
428	20240724	122900	127368300	9250	9250	9250	9250	0
429	20240724	122800	127368300	9250	9250	9250	9250	0
430	20240724	122700	127368300	9250	9250	9250	9250	0
431	20240724	122600	127368300	9250	9250	9250	9250	0
432	20240724	122500	127368300	9250	9250	9250	9250	0
433	20240724	122400	127368300	9250	9250	9250	9250	4
434	20240724	122300	127331300	9250	9250	9250	9250	0
435	20240724	122200	127331300	9250	9250	9250	9250	300
436	20240724	122100	124556300	9250	9250	9250	9250	0
437	20240724	122000	124556300	9250	9250	9250	9250	0
438	20240724	121900	124556300	9250	9240	9250	9240	3
439	20240724	121800	124528570	9250	9250	9250	9250	0
440	20240724	121700	124528570	9250	9250	9250	9250	0
441	20240724	121600	124528570	9250	9250	9250	9250	0
442	20240724	121500	124528570	9250	9250	9250	9250	0
443	20240724	121400	124528570	9250	9250	9250	9250	0
444	20240724	121300	124528570	9250	9250	9250	9250	0
445	20240724	121200	124528570	9250	9250	9250	9250	0
446	20240724	121100	124528570	9250	9250	9250	9250	0
447	20240724	121000	124528570	9250	9250	9250	9250	0
448	20240724	120900	124528570	9250	9250	9250	9250	0
449	20240724	120800	124528570	9250	9250	9250	9250	0
450	20240724	120700	124528570	9250	9250	9250	9250	0
451	20240724	120600	124528570	9250	9250	9250	9250	0
452	20240724	120500	124528570	9250	9250	9250	9250	0
453	20240724	120400	124528570	9250	9250	9250	9250	0
454	20240724	120300	124528570	9250	9240	9250	9240	100
455	20240724	120200	123603580	9250	9250	9250	9250	0
456	20240724	120100	123603580	9250	9250	9250	9250	0
457	20240724	120000	123603580	9250	9250	9250	9250	0
458	20240724	115900	123603580	9250	9250	9250	9250	754
459	20240724	115800	116629080	9210	9240	9250	9210	2505
460	20240724	115700	93470520	9210	9210	9210	9210	0
461	20240724	115600	93470520	9210	9210	9210	9210	0
462	20240724	115500	93470520	9210	9210	9210	9210	200
463	20240724	115400	91628520	9210	9210	9210	9210	0
464	20240724	115300	91628520	9210	9210	9210	9210	0
465	20240724	115200	91628520	9210	9210	9210	9210	0
466	20240724	115100	91628520	9210	9210	9210	9210	0
467	20240724	115000	91628520	9210	9210	9210	9210	0
468	20240724	114900	91628520	9210	9220	9220	9210	4
469	20240724	114800	91591650	9210	9210	9210	9210	3656
470	20240724	114700	57919890	9210	9210	9210	9210	0
471	20240724	114600	57919890	9210	9210	9210	9210	0
472	20240724	114500	57919890	9210	9210	9210	9210	0
473	20240724	114400	57919890	9210	9210	9210	9210	0
474	20240724	114300	57919890	9210	9210	9210	9210	0
475	20240724	114200	57919890	9210	9210	9210	9210	0
476	20240724	114100	57919890	9210	9220	9220	9210	2
477	20240724	114000	57901460	9250	9250	9250	9250	1
478	20240724	113900	57892210	9220	9220	9220	9220	0
479	20240724	113800	57892210	9220	9220	9220	9220	0
480	20240724	113700	57892210	9220	9210	9220	9210	835
481	20240724	113600	50199570	9220	9220	9220	9220	2771
482	20240724	113500	24650950	9310	9310	9310	9310	0
483	20240724	113400	24650950	9310	9310	9310	9310	0
484	20240724	113300	24650950	9310	9310	9310	9310	0
485	20240724	113200	24650950	9310	9310	9310	9310	0
486	20240724	113100	24650950	9310	9220	9310	9220	127
487	20240724	113000	23479220	9230	9220	9230	9220	176
488	20240724	112900	21856300	9210	9210	9210	9210	243
489	20240724	112800	19618270	9200	9210	9210	9200	552
490	20240724	112700	14539820	9200	9200	9200	9200	0
491	20240724	112600	14539820	9200	9200	9200	9200	0
492	20240724	112500	14539820	9200	9200	9200	9200	0
493	20240724	112400	14539820	9200	9200	9200	9200	0
494	20240724	112300	14539820	9200	9200	9200	9200	0
495	20240724	112200	14539820	9200	9200	9200	9200	0
496	20240724	112100	14539820	9200	9200	9200	9200	0
497	20240724	112000	14539820	9200	9200	9200	9200	1
498	20240724	111900	14530620	9220	9220	9220	9220	0
499	20240724	111800	14530620	9220	9220	9220	9220	0
500	20240724	111700	14530620	9220	9220	9220	9220	1
501	20240724	111600	14521400	9230	9230	9230	9230	1
502	20240724	111500	14512170	9200	9200	9200	9200	0
503	20240724	111400	14512170	9200	9200	9200	9200	0
504	20240724	111300	14512170	9200	9200	9200	9200	0
505	20240724	111200	14512170	9200	9200	9200	9200	0
506	20240724	111100	14512170	9200	9200	9200	9200	0
507	20240724	111000	14512170	9200	9200	9200	9200	0
508	20240724	110900	14512170	9200	9200	9200	9200	0
509	20240724	110800	14512170	9200	9200	9200	9200	0
510	20240724	110700	14512170	9200	9200	9200	9200	0
511	20240724	110600	14512170	9200	9200	9200	9200	0
512	20240724	110500	14512170	9200	9190	9200	9190	191
513	20240724	110400	12755190	9190	9190	9190	9190	0
514	20240724	110300	12755190	9190	9190	9190	9190	1
515	20240724	110200	12746000	9200	9200	9200	9200	110
516	20240724	110100	11734000	9190	9190	9190	9190	0
517	20240724	110000	11734000	9190	9190	9190	9190	0
518	20240724	105900	11734000	9190	9190	9190	9190	0
519	20240724	105800	11734000	9190	9190	9190	9190	0
520	20240724	105700	11734000	9190	9190	9190	9190	0
521	20240724	105600	11734000	9190	9190	9190	9190	0
522	20240724	105500	11734000	9190	9190	9190	9190	0
523	20240724	105400	11734000	9190	9190	9190	9190	0
524	20240724	105300	11734000	9190	9190	9190	9190	0
525	20240724	105200	11734000	9190	9190	9190	9190	0
526	20240724	105100	11734000	9190	9190	9190	9190	0
527	20240724	105000	11734000	9190	9190	9190	9190	0
528	20240724	104900	11734000	9190	9190	9190	9190	15
529	20240724	104800	11596150	9190	9190	9190	9190	149
530	20240724	104700	10226840	9190	9190	9190	9190	0
531	20240724	104600	10226840	9190	9190	9190	9190	0
532	20240724	104500	10226840	9190	9200	9200	9190	28
533	20240724	104400	9969250	9200	9200	9200	9200	0
534	20240724	104300	9969250	9200	9200	9200	9200	0
535	20240724	104200	9969250	9200	9200	9200	9200	0
536	20240724	104100	9969250	9200	9200	9200	9200	0
537	20240724	104000	9969250	9200	9200	9200	9200	0
538	20240724	103900	9969250	9200	9200	9200	9200	1
539	20240724	103800	9960050	9240	9240	9240	9240	0
540	20240724	103700	9960050	9240	9240	9240	9240	1
541	20240724	103600	9950810	9190	9190	9190	9190	0
542	20240724	103500	9950810	9190	9190	9190	9190	0
543	20240724	103400	9950810	9190	9190	9190	9190	164
544	20240724	103300	8443650	9160	9160	9160	9160	0
545	20240724	103200	8443650	9160	9160	9160	9160	0
546	20240724	103100	8443650	9160	9160	9160	9160	0
547	20240724	103000	8443650	9160	9160	9160	9160	0
548	20240724	102900	8443650	9160	9160	9160	9160	0
549	20240724	102800	8443650	9160	9160	9160	9160	0
550	20240724	102700	8443650	9160	9160	9160	9160	0
551	20240724	102600	8443650	9160	9160	9160	9160	0
552	20240724	102500	8443650	9160	9160	9160	9160	0
553	20240724	102400	8443650	9160	9160	9160	9160	0
554	20240724	102300	8443650	9160	9160	9160	9160	0
555	20240724	102200	8443650	9160	9160	9160	9160	140
556	20240724	102100	7161250	9160	9160	9160	9160	0
557	20240724	102000	7161250	9160	9160	9160	9160	0
558	20240724	101900	7161250	9160	9160	9160	9160	0
559	20240724	101800	7161250	9160	9160	9160	9160	0
560	20240724	101700	7161250	9160	9160	9160	9160	0
561	20240724	101600	7161250	9160	9160	9160	9160	0
562	20240724	101500	7161250	9160	9160	9160	9160	0
563	20240724	101400	7161250	9160	9160	9160	9160	0
564	20240724	101300	7161250	9160	9160	9160	9160	0
565	20240724	101200	7161250	9160	9160	9160	9160	0
566	20240724	101100	7161250	9160	9160	9160	9160	0
567	20240724	101000	7161250	9160	9160	9160	9160	0
568	20240724	100900	7161250	9160	9160	9160	9160	0
569	20240724	100800	7161250	9160	9160	9160	9160	0
570	20240724	100700	7161250	9160	9160	9160	9160	0
571	20240724	100600	7161250	9160	9160	9160	9160	0
572	20240724	100500	7161250	9160	9160	9160	9160	0
573	20240724	100400	7161250	9160	9160	9160	9160	0
574	20240724	100300	7161250	9160	9160	9160	9160	0
575	20240724	100200	7161250	9160	9160	9160	9160	0
576	20240724	100100	7161250	9160	9160	9160	9160	0
577	20240724	100000	7161250	9160	9160	9160	9160	0
578	20240724	095900	7161250	9160	9160	9160	9160	0
579	20240724	095800	7161250	9160	9160	9160	9160	0
580	20240724	095700	7161250	9160	9160	9160	9160	0
581	20240724	095600	7161250	9160	9160	9160	9160	50
582	20240724	095500	6703250	9150	9150	9150	9150	0
583	20240724	095400	6703250	9150	9150	9150	9150	0
584	20240724	095300	6703250	9150	9150	9150	9150	0
585	20240724	095200	6703250	9150	9150	9150	9150	0
586	20240724	095100	6703250	9150	9150	9150	9150	0
587	20240724	095000	6703250	9150	9150	9150	9150	0
588	20240724	094900	6703250	9150	9150	9150	9150	0
589	20240724	094800	6703250	9150	9150	9150	9150	0
590	20240724	094700	6703250	9150	9150	9150	9150	0
591	20240724	094600	6703250	9150	9150	9150	9150	0
592	20240724	094500	6703250	9150	9150	9150	9150	0
593	20240724	094400	6703250	9150	9150	9150	9150	0
594	20240724	094300	6703250	9150	9150	9150	9150	0
595	20240724	094200	6703250	9150	9150	9150	9150	0
596	20240724	094100	6703250	9150	9150	9150	9150	0
597	20240724	094000	6703250	9150	9150	9150	9150	0
598	20240724	093900	6703250	9150	9150	9150	9150	0
599	20240724	093800	6703250	9150	9150	9150	9150	0
600	20240724	093700	6703250	9150	9150	9150	9150	0
601	20240724	093600	6703250	9150	9150	9150	9150	0
602	20240724	093500	6703250	9150	9150	9150	9150	0
603	20240724	093400	6703250	9150	9150	9150	9150	0
604	20240724	093300	6703250	9150	9150	9150	9150	153
605	20240724	093200	5303300	9150	9150	9150	9150	482
606	20240724	093100	893000	9150	9150	9150	9150	0
607	20240724	093000	893000	9150	9150	9150	9150	0
608	20240724	092900	893000	9150	9150	9150	9150	0
609	20240724	092800	893000	9150	9150	9150	9150	0
610	20240724	092700	893000	9150	9150	9150	9150	0
611	20240724	092600	893000	9150	9150	9150	9150	0
612	20240724	092500	893000	9150	9150	9150	9150	0
613	20240724	092400	893000	9150	9150	9150	9150	0
614	20240724	092300	893000	9150	9150	9150	9150	0
615	20240724	092200	893000	9150	9150	9150	9150	1
616	20240724	092100	883850	9130	9130	9130	9130	0
617	20240724	092000	883850	9130	9130	9130	9130	20
618	20240724	091900	701250	9190	9190	9190	9190	1
619	20240724	091800	692060	9100	9100	9100	9100	0
620	20240724	091700	692060	9100	9100	9100	9100	0
621	20240724	091600	692060	9100	9100	9100	9100	0
622	20240724	091500	692060	9100	9100	9100	9100	0
623	20240724	091400	692060	9100	9100	9100	9100	0
624	20240724	091300	692060	9100	9100	9100	9100	0
625	20240724	091200	692060	9100	9100	9100	9100	0
626	20240724	091100	692060	9100	9100	9100	9100	0
627	20240724	091000	692060	9100	9100	9100	9100	0
628	20240724	090900	692060	9100	9100	9100	9100	0
629	20240724	090800	692060	9100	9100	9100	9100	0
630	20240724	090700	692060	9100	9100	9100	9100	0
631	20240724	090600	692060	9100	9100	9100	9100	55
632	20240724	090500	191560	9100	9100	9100	9100	4
633	20240724	090400	155160	9160	9160	9160	9160	6
634	20240724	090300	100200	9100	9100	9100	9100	0
635	20240724	090200	100200	9100	9100	9100	9100	0
636	20240724	090100	100200	9100	9100	9100	9100	0
637	20240724	090000	100200	9100	9110	9110	9100	11