KissMeData/021650/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190500	11151945	2440	2440	2440	2440	324
3	20240724	190400	11151945	2440	2440	2440	2440	0
4	20240724	190300	11151945	2440	2440	2440	2440	0
5	20240724	190200	11151945	2440	2440	2440	2440	0
6	20240724	190100	11151945	2440	2440	2440	2440	0
7	20240724	190000	11151945	2440	2440	2440	2440	0
8	20240724	185900	11151945	2440	2440	2440	2440	0
9	20240724	185800	11151945	2440	2440	2440	2440	0
10	20240724	185700	11151945	2440	2440	2440	2440	0
11	20240724	185600	11151945	2440	2440	2440	2440	0
12	20240724	185500	11151945	2440	2440	2440	2440	0
13	20240724	185400	11151945	2440	2440	2440	2440	0
14	20240724	185300	11151945	2440	2440	2440	2440	0
15	20240724	185200	11151945	2440	2440	2440	2440	0
16	20240724	185100	11151945	2440	2440	2440	2440	0
17	20240724	185000	11151945	2440	2440	2440	2440	0
18	20240724	184900	11151945	2440	2440	2440	2440	0
19	20240724	184800	11151945	2440	2440	2440	2440	0
20	20240724	184700	11151945	2440	2440	2440	2440	0
21	20240724	184600	11151945	2440	2440	2440	2440	0
22	20240724	184500	11151945	2440	2440	2440	2440	0
23	20240724	184400	11151945	2440	2440	2440	2440	0
24	20240724	184300	11151945	2440	2440	2440	2440	0
25	20240724	184200	11151945	2440	2440	2440	2440	0
26	20240724	184100	11151945	2440	2440	2440	2440	0
27	20240724	184000	11151945	2440	2440	2440	2440	0
28	20240724	183900	11151945	2440	2440	2440	2440	0
29	20240724	183800	11151945	2440	2440	2440	2440	0
30	20240724	183700	11151945	2440	2440	2440	2440	0
31	20240724	183600	11151945	2440	2440	2440	2440	0
32	20240724	183500	11151945	2440	2440	2440	2440	324
33	20240724	183400	11151945	2440	2440	2440	2440	0
34	20240724	183300	11151945	2440	2440	2440	2440	0
35	20240724	183200	11151945	2440	2440	2440	2440	0
36	20240724	183100	11151945	2440	2440	2440	2440	0
37	20240724	183000	11151945	2440	2440	2440	2440	0
38	20240724	182900	11151945	2440	2440	2440	2440	0
39	20240724	182800	11151945	2440	2440	2440	2440	0
40	20240724	182700	11151945	2440	2440	2440	2440	0
41	20240724	182600	11151945	2440	2440	2440	2440	0
42	20240724	182500	11151945	2440	2440	2440	2440	0
43	20240724	182400	11151945	2440	2440	2440	2440	0
44	20240724	182300	11151945	2440	2440	2440	2440	0
45	20240724	182200	11151945	2440	2440	2440	2440	0
46	20240724	182100	11151945	2440	2440	2440	2440	0
47	20240724	182000	11151945	2440	2440	2440	2440	0
48	20240724	181900	11151945	2440	2440	2440	2440	0
49	20240724	181800	11151945	2440	2440	2440	2440	0
50	20240724	181700	11151945	2440	2440	2440	2440	0
51	20240724	181600	11151945	2440	2440	2440	2440	0
52	20240724	181500	11151945	2440	2440	2440	2440	0
53	20240724	181400	11151945	2440	2440	2440	2440	0
54	20240724	181300	11151945	2440	2440	2440	2440	0
55	20240724	181200	11151945	2440	2440	2440	2440	0
56	20240724	181100	11151945	2440	2440	2440	2440	0
57	20240724	181000	11151945	2440	2440	2440	2440	0
58	20240724	180900	11151945	2440	2440	2440	2440	0
59	20240724	180800	11151945	2440	2440	2440	2440	0
60	20240724	180700	11151945	2440	2440	2440	2440	0
61	20240724	180600	11151945	2440	2440	2440	2440	0
62	20240724	180500	11151945	2440	2440	2440	2440	324
63	20240724	180400	11151945	2440	2440	2440	2440	0
64	20240724	180300	11151945	2440	2440	2440	2440	0
65	20240724	180200	11151945	2440	2440	2440	2440	0
66	20240724	180100	11151945	2440	2440	2440	2440	0
67	20240724	180000	11151945	2440	2440	2440	2440	0
68	20240724	175900	11151945	2440	2440	2440	2440	0
69	20240724	175800	11151945	2440	2440	2440	2440	0
70	20240724	175700	11151945	2440	2440	2440	2440	0
71	20240724	175600	11151945	2440	2440	2440	2440	0
72	20240724	175500	11151945	2440	2440	2440	2440	0
73	20240724	175400	11151945	2440	2440	2440	2440	0
74	20240724	175300	11151945	2440	2440	2440	2440	0
75	20240724	175200	11151945	2440	2440	2440	2440	0
76	20240724	175100	11151945	2440	2440	2440	2440	0
77	20240724	175000	11151945	2440	2440	2440	2440	0
78	20240724	174900	11151945	2440	2440	2440	2440	0
79	20240724	174800	11151945	2440	2440	2440	2440	0
80	20240724	174700	11151945	2440	2440	2440	2440	0
81	20240724	174600	11151945	2440	2440	2440	2440	0
82	20240724	174500	11151945	2440	2440	2440	2440	0
83	20240724	174400	11151945	2440	2440	2440	2440	0
84	20240724	174300	11151945	2440	2440	2440	2440	0
85	20240724	174200	11151945	2440	2440	2440	2440	0
86	20240724	174100	11151945	2440	2440	2440	2440	0
87	20240724	174000	11151945	2440	2440	2440	2440	0
88	20240724	173900	11151945	2440	2440	2440	2440	0
89	20240724	173800	11151945	2440	2440	2440	2440	0
90	20240724	173700	11151945	2440	2440	2440	2440	0
91	20240724	173600	11151945	2440	2440	2440	2440	0
92	20240724	173500	11151945	2440	2440	2440	2440	324
93	20240724	173400	11151945	2440	2440	2440	2440	0
94	20240724	173300	11151945	2440	2440	2440	2440	0
95	20240724	173200	11151945	2440	2440	2440	2440	0
96	20240724	173100	11151945	2440	2440	2440	2440	0
97	20240724	173000	11151945	2440	2440	2440	2440	0
98	20240724	172900	11151945	2440	2440	2440	2440	0
99	20240724	172800	11151945	2440	2440	2440	2440	0
100	20240724	172700	11151945	2440	2440	2440	2440	0
101	20240724	172600	11151945	2440	2440	2440	2440	0
102	20240724	172500	11151945	2440	2440	2440	2440	0
103	20240724	172400	11151945	2440	2440	2440	2440	0
104	20240724	172300	11151945	2440	2440	2440	2440	0
105	20240724	172200	11151945	2440	2440	2440	2440	0
106	20240724	172100	11151945	2440	2440	2440	2440	0
107	20240724	172000	11151945	2440	2440	2440	2440	0
108	20240724	171900	11151945	2440	2440	2440	2440	0
109	20240724	171800	11151945	2440	2440	2440	2440	0
110	20240724	171700	11151945	2440	2440	2440	2440	0
111	20240724	171600	11151945	2440	2440	2440	2440	0
112	20240724	171500	11151945	2440	2440	2440	2440	0
113	20240724	171400	11151945	2440	2440	2440	2440	0
114	20240724	171300	11151945	2440	2440	2440	2440	0
115	20240724	171200	11151945	2440	2440	2440	2440	0
116	20240724	171100	11151945	2440	2440	2440	2440	0
117	20240724	171000	11151945	2440	2440	2440	2440	0
118	20240724	170900	11151945	2440	2440	2440	2440	0
119	20240724	170800	11151945	2440	2440	2440	2440	0
120	20240724	170700	11151945	2440	2440	2440	2440	0
121	20240724	170600	11151945	2440	2440	2440	2440	0
122	20240724	170500	11151945	2440	2440	2440	2440	324
123	20240724	170400	11151945	2440	2440	2440	2440	0
124	20240724	170300	11151945	2440	2440	2440	2440	0
125	20240724	170200	11151945	2440	2440	2440	2440	0
126	20240724	170100	11151945	2440	2440	2440	2440	0
127	20240724	170000	11151945	2440	2440	2440	2440	0
128	20240724	165900	11151945	2440	2440	2440	2440	0
129	20240724	165800	11151945	2440	2440	2440	2440	0
130	20240724	165700	11151945	2440	2440	2440	2440	0
131	20240724	165600	11151945	2440	2440	2440	2440	0
132	20240724	165500	11151945	2440	2440	2440	2440	0
133	20240724	165400	11151945	2440	2440	2440	2440	0
134	20240724	165300	11151945	2440	2440	2440	2440	0
135	20240724	165200	11151945	2440	2440	2440	2440	0
136	20240724	165100	11151945	2440	2440	2440	2440	0
137	20240724	165000	11151945	2440	2440	2440	2440	0
138	20240724	164900	11151945	2440	2440	2440	2440	0
139	20240724	164800	11151945	2440	2440	2440	2440	0
140	20240724	164700	11151945	2440	2440	2440	2440	0
141	20240724	164600	11151945	2440	2440	2440	2440	0
142	20240724	164500	11151945	2440	2440	2440	2440	0
143	20240724	164400	11151945	2440	2440	2440	2440	0
144	20240724	164300	11151945	2440	2440	2440	2440	0
145	20240724	164200	11151945	2440	2440	2440	2440	0
146	20240724	164100	11151945	2440	2440	2440	2440	0
147	20240724	164000	11151945	2440	2440	2440	2440	0
148	20240724	163900	11151945	2440	2440	2440	2440	0
149	20240724	163800	11151945	2440	2440	2440	2440	0
150	20240724	163700	11151945	2440	2440	2440	2440	0
151	20240724	163600	11151945	2440	2440	2440	2440	0
152	20240724	163500	11151945	2440	2440	2440	2440	324
153	20240724	163400	11151945	2440	2440	2440	2440	0
154	20240724	163300	11151945	2440	2440	2440	2440	0
155	20240724	163200	11151945	2440	2440	2440	2440	0
156	20240724	163100	11151945	2440	2440	2440	2440	0
157	20240724	163000	11151945	2440	2440	2440	2440	0
158	20240724	162900	11151945	2440	2440	2440	2440	0
159	20240724	162800	11151945	2440	2440	2440	2440	0
160	20240724	162700	11151945	2440	2440	2440	2440	0
161	20240724	162600	11151945	2440	2440	2440	2440	0
162	20240724	162500	11151945	2440	2440	2440	2440	0
163	20240724	162400	11151945	2440	2440	2440	2440	0
164	20240724	162300	11151945	2440	2440	2440	2440	0
165	20240724	162200	11151945	2440	2440	2440	2440	0
166	20240724	162100	11151945	2440	2440	2440	2440	0
167	20240724	162000	11151945	2440	2440	2440	2440	0
168	20240724	161900	11151945	2440	2440	2440	2440	0
169	20240724	161800	11151945	2440	2440	2440	2440	0
170	20240724	161700	11151945	2440	2440	2440	2440	0
171	20240724	161600	11151945	2440	2440	2440	2440	0
172	20240724	161500	11151945	2440	2440	2440	2440	0
173	20240724	161400	11151945	2440	2440	2440	2440	0
174	20240724	161300	11151945	2440	2440	2440	2440	0
175	20240724	161200	11151945	2440	2440	2440	2440	0
176	20240724	161100	11151945	2440	2440	2440	2440	0
177	20240724	161000	11151945	2440	2440	2440	2440	0
178	20240724	160900	11151945	2440	2440	2440	2440	0
179	20240724	160800	11151945	2440	2440	2440	2440	0
180	20240724	160700	11151945	2440	2440	2440	2440	0
181	20240724	160600	11151945	2440	2440	2440	2440	0
182	20240724	160500	11151945	2440	2440	2440	2440	324
183	20240724	160400	11151945	2440	2440	2440	2440	0
184	20240724	160300	11151945	2440	2440	2440	2440	0
185	20240724	160200	11151945	2440	2440	2440	2440	0
186	20240724	160100	11151945	2440	2440	2440	2440	0
187	20240724	160000	11151945	2440	2440	2440	2440	0
188	20240724	155900	11151945	2440	2440	2440	2440	0
189	20240724	155800	11151945	2440	2440	2440	2440	0
190	20240724	155700	11151945	2440	2440	2440	2440	0
191	20240724	155600	11151945	2440	2440	2440	2440	0
192	20240724	155500	11151945	2440	2440	2440	2440	0
193	20240724	155400	11151945	2440	2440	2440	2440	0
194	20240724	155300	11151945	2440	2440	2440	2440	0
195	20240724	155200	11151945	2440	2440	2440	2440	0
196	20240724	155100	11151945	2440	2440	2440	2440	0
197	20240724	155000	11151945	2440	2440	2440	2440	0
198	20240724	154900	11151945	2440	2440	2440	2440	0
199	20240724	154800	11151945	2440	2440	2440	2440	0
200	20240724	154700	11151945	2440	2440	2440	2440	0
201	20240724	154600	11151945	2440	2440	2440	2440	0
202	20240724	154500	11151945	2440	2440	2440	2440	0
203	20240724	154400	11151945	2440	2440	2440	2440	0
204	20240724	154300	11151945	2440	2440	2440	2440	0
205	20240724	154200	11151945	2440	2440	2440	2440	0
206	20240724	154100	11151945	2440	2440	2440	2440	0
207	20240724	154000	11151945	2440	2440	2440	2440	0
208	20240724	153900	11151945	2440	2440	2440	2440	0
209	20240724	153800	11151945	2440	2440	2440	2440	0
210	20240724	153700	11151945	2440	2440	2440	2440	0
211	20240724	153600	11151945	2440	2440	2440	2440	0
212	20240724	153500	11151945	2440	2440	2440	2440	324
213	20240724	153400	11151945	2440	2440	2440	2440	0
214	20240724	153300	11151945	2440	2440	2440	2440	0
215	20240724	153200	11151945	2440	2440	2440	2440	0
216	20240724	153100	11151945	2440	2440	2440	2440	0
217	20240724	153000	11151945	2440	2440	2440	2440	324
218	20240724	152900	10361385	2440	2440	2440	2440	0
219	20240724	152800	10361385	2440	2440	2440	2440	0
220	20240724	152700	10361385	2440	2440	2440	2440	0
221	20240724	152600	10361385	2440	2440	2440	2440	0
222	20240724	152500	10361385	2440	2440	2440	2440	0
223	20240724	152400	10361385	2440	2440	2440	2440	0
224	20240724	152300	10361385	2440	2440	2440	2440	0
225	20240724	152200	10361385	2440	2440	2440	2440	0
226	20240724	152100	10361385	2440	2440	2440	2440	0
227	20240724	152000	10361385	2440	2440	2440	2440	0
228	20240724	151900	10361385	2440	2430	2440	2430	79
229	20240724	151800	10169355	2430	2430	2430	2430	3
230	20240724	151700	10162065	2430	2430	2430	2430	0
231	20240724	151600	10162065	2430	2430	2430	2430	0
232	20240724	151500	10162065	2430	2430	2430	2430	0
233	20240724	151400	10162065	2430	2430	2430	2430	0
234	20240724	151300	10162065	2430	2430	2430	2430	0
235	20240724	151200	10162065	2430	2430	2430	2430	0
236	20240724	151100	10162065	2430	2430	2430	2430	0
237	20240724	151000	10162065	2430	2430	2430	2430	0
238	20240724	150900	10162065	2430	2430	2430	2430	0
239	20240724	150800	10162065	2430	2430	2430	2430	0
240	20240724	150700	10162065	2430	2430	2430	2430	0
241	20240724	150600	10162065	2430	2430	2430	2430	0
242	20240724	150500	10162065	2430	2430	2430	2430	1
243	20240724	150400	10159635	2410	2410	2410	2410	0
244	20240724	150300	10159635	2410	2410	2410	2410	8
245	20240724	150200	10140355	2415	2420	2420	2415	230
246	20240724	150100	9584255	2425	2425	2425	2425	0
247	20240724	150000	9584255	2425	2425	2425	2425	0
248	20240724	145900	9584255	2425	2425	2425	2425	0
249	20240724	145800	9584255	2425	2425	2425	2425	0
250	20240724	145700	9584255	2425	2425	2425	2425	80
251	20240724	145600	9390255	2430	2430	2430	2430	0
252	20240724	145500	9390255	2430	2430	2430	2430	0
253	20240724	145400	9390255	2430	2430	2430	2430	82
254	20240724	145300	9190995	2440	2440	2440	2440	0
255	20240724	145200	9190995	2440	2440	2440	2440	0
256	20240724	145100	9190995	2440	2440	2440	2440	0
257	20240724	145000	9190995	2440	2440	2440	2440	0
258	20240724	144900	9190995	2440	2440	2440	2440	0
259	20240724	144800	9190995	2440	2440	2440	2440	0
260	20240724	144700	9190995	2440	2440	2440	2440	0
261	20240724	144600	9190995	2440	2440	2440	2440	0
262	20240724	144500	9190995	2440	2440	2440	2440	0
263	20240724	144400	9190995	2440	2440	2440	2440	0
264	20240724	144300	9190995	2440	2440	2440	2440	0
265	20240724	144200	9190995	2440	2440	2440	2440	0
266	20240724	144100	9190995	2440	2440	2440	2440	0
267	20240724	144000	9190995	2440	2440	2440	2440	5
268	20240724	143900	9178795	2440	2440	2440	2440	0
269	20240724	143800	9178795	2440	2440	2440	2440	0
270	20240724	143700	9178795	2440	2440	2440	2440	0
271	20240724	143600	9178795	2440	2440	2440	2440	0
272	20240724	143500	9178795	2440	2440	2440	2440	0
273	20240724	143400	9178795	2440	2440	2440	2440	0
274	20240724	143300	9178795	2440	2440	2440	2440	0
275	20240724	143200	9178795	2440	2440	2440	2440	0
276	20240724	143100	9178795	2440	2440	2440	2440	0
277	20240724	143000	9178795	2440	2440	2440	2440	0
278	20240724	142900	9178795	2440	2440	2440	2440	0
279	20240724	142800	9178795	2440	2440	2440	2440	0
280	20240724	142700	9178795	2440	2440	2440	2440	0
281	20240724	142600	9178795	2440	2440	2440	2440	0
282	20240724	142500	9178795	2440	2440	2440	2440	0
283	20240724	142400	9178795	2440	2440	2440	2440	0
284	20240724	142300	9178795	2440	2440	2440	2440	0
285	20240724	142200	9178795	2440	2440	2440	2440	0
286	20240724	142100	9178795	2440	2440	2440	2440	0
287	20240724	142000	9178795	2440	2440	2440	2440	0
288	20240724	141900	9178795	2440	2440	2440	2440	0
289	20240724	141800	9178795	2440	2440	2440	2440	0
290	20240724	141700	9178795	2440	2440	2440	2440	0
291	20240724	141600	9178795	2440	2440	2440	2440	0
292	20240724	141500	9178795	2440	2440	2440	2440	0
293	20240724	141400	9178795	2440	2440	2440	2440	0
294	20240724	141300	9178795	2440	2440	2440	2440	0
295	20240724	141200	9178795	2440	2440	2440	2440	0
296	20240724	141100	9178795	2440	2440	2440	2440	0
297	20240724	141000	9178795	2440	2440	2440	2440	0
298	20240724	140900	9178795	2440	2440	2440	2440	0
299	20240724	140800	9178795	2440	2440	2440	2440	0
300	20240724	140700	9178795	2440	2440	2440	2440	0
301	20240724	140600	9178795	2440	2440	2440	2440	0
302	20240724	140500	9178795	2440	2440	2440	2440	0
303	20240724	140400	9178795	2440	2440	2440	2440	0
304	20240724	140300	9178795	2440	2440	2440	2440	0
305	20240724	140200	9178795	2440	2440	2440	2440	0
306	20240724	140100	9178795	2440	2440	2440	2440	0
307	20240724	140000	9178795	2440	2440	2440	2440	0
308	20240724	135900	9178795	2440	2440	2440	2440	0
309	20240724	135800	9178795	2440	2440	2440	2440	0
310	20240724	135700	9178795	2440	2440	2440	2440	0
311	20240724	135600	9178795	2440	2440	2440	2440	0
312	20240724	135500	9178795	2440	2440	2440	2440	0
313	20240724	135400	9178795	2440	2440	2440	2440	0
314	20240724	135300	9178795	2440	2440	2440	2440	0
315	20240724	135200	9178795	2440	2440	2440	2440	0
316	20240724	135100	9178795	2440	2440	2440	2440	0
317	20240724	135000	9178795	2440	2440	2440	2440	0
318	20240724	134900	9178795	2440	2440	2440	2440	0
319	20240724	134800	9178795	2440	2440	2440	2440	0
320	20240724	134700	9178795	2440	2440	2440	2440	0
321	20240724	134600	9178795	2440	2440	2440	2440	0
322	20240724	134500	9178795	2440	2435	2440	2435	4
323	20240724	134400	9169045	2440	2440	2440	2440	0
324	20240724	134300	9169045	2440	2440	2440	2440	0
325	20240724	134200	9169045	2440	2440	2440	2440	0
326	20240724	134100	9169045	2440	2440	2440	2440	13
327	20240724	134000	9137325	2440	2440	2440	2440	0
328	20240724	133900	9137325	2440	2440	2440	2440	0
329	20240724	133800	9137325	2440	2440	2440	2440	0
330	20240724	133700	9137325	2440	2440	2440	2440	0
331	20240724	133600	9137325	2440	2440	2440	2440	0
332	20240724	133500	9137325	2440	2440	2440	2440	0
333	20240724	133400	9137325	2440	2440	2440	2440	0
334	20240724	133300	9137325	2440	2440	2440	2440	0
335	20240724	133200	9137325	2440	2440	2440	2440	0
336	20240724	133100	9137325	2440	2440	2440	2440	0
337	20240724	133000	9137325	2440	2440	2440	2440	0
338	20240724	132900	9137325	2440	2440	2440	2440	0
339	20240724	132800	9137325	2440	2440	2440	2440	0
340	20240724	132700	9137325	2440	2440	2440	2440	0
341	20240724	132600	9137325	2440	2440	2440	2440	0
342	20240724	132500	9137325	2440	2440	2440	2440	0
343	20240724	132400	9137325	2440	2440	2440	2440	0
344	20240724	132300	9137325	2440	2440	2440	2440	10
345	20240724	132200	9112925	2440	2440	2440	2440	0
346	20240724	132100	9112925	2440	2440	2440	2440	0
347	20240724	132000	9112925	2440	2440	2440	2440	0
348	20240724	131900	9112925	2440	2440	2440	2440	0
349	20240724	131800	9112925	2440	2440	2440	2440	0
350	20240724	131700	9112925	2440	2440	2440	2440	0
351	20240724	131600	9112925	2440	2440	2440	2440	0
352	20240724	131500	9112925	2440	2440	2440	2440	0
353	20240724	131400	9112925	2440	2440	2440	2440	0
354	20240724	131300	9112925	2440	2440	2440	2440	0
355	20240724	131200	9112925	2440	2440	2440	2440	0
356	20240724	131100	9112925	2440	2440	2440	2440	0
357	20240724	131000	9112925	2440	2440	2440	2440	0
358	20240724	130900	9112925	2440	2440	2440	2440	0
359	20240724	130800	9112925	2440	2440	2440	2440	0
360	20240724	130700	9112925	2440	2440	2440	2440	0
361	20240724	130600	9112925	2440	2440	2440	2440	0
362	20240724	130500	9112925	2440	2440	2440	2440	0
363	20240724	130400	9112925	2440	2440	2440	2440	0
364	20240724	130300	9112925	2440	2440	2440	2440	0
365	20240724	130200	9112925	2440	2440	2440	2440	0
366	20240724	130100	9112925	2440	2440	2440	2440	0
367	20240724	130000	9112925	2440	2440	2440	2440	0
368	20240724	125900	9112925	2440	2440	2440	2440	0
369	20240724	125800	9112925	2440	2440	2440	2440	0
370	20240724	125700	9112925	2440	2440	2440	2440	0
371	20240724	125600	9112925	2440	2440	2440	2440	0
372	20240724	125500	9112925	2440	2440	2440	2440	20
373	20240724	125400	9064125	2440	2440	2440	2440	21
374	20240724	125300	9012885	2435	2435	2435	2435	0
375	20240724	125200	9012885	2435	2435	2435	2435	0
376	20240724	125100	9012885	2435	2435	2435	2435	790
377	20240724	125000	7089235	2440	2440	2440	2440	0
378	20240724	124900	7089235	2440	2440	2440	2440	0
379	20240724	124800	7089235	2440	2440	2440	2440	0
380	20240724	124700	7089235	2440	2440	2440	2440	0
381	20240724	124600	7089235	2440	2440	2440	2440	0
382	20240724	124500	7089235	2440	2440	2440	2440	0
383	20240724	124400	7089235	2440	2440	2440	2440	0
384	20240724	124300	7089235	2440	2440	2440	2440	0
385	20240724	124200	7089235	2440	2440	2440	2440	0
386	20240724	124100	7089235	2440	2440	2440	2440	45
387	20240724	124000	6979435	2440	2440	2440	2440	1
388	20240724	123900	6976995	2440	2440	2440	2440	0
389	20240724	123800	6976995	2440	2440	2440	2440	0
390	20240724	123700	6976995	2440	2440	2440	2440	0
391	20240724	123600	6976995	2440	2440	2440	2440	0
392	20240724	123500	6976995	2440	2440	2440	2440	0
393	20240724	123400	6976995	2440	2440	2440	2440	0
394	20240724	123300	6976995	2440	2440	2440	2440	0
395	20240724	123200	6976995	2440	2440	2440	2440	0
396	20240724	123100	6976995	2440	2440	2440	2440	0
397	20240724	123000	6976995	2440	2440	2440	2440	0
398	20240724	122900	6976995	2440	2440	2440	2440	0
399	20240724	122800	6976995	2440	2440	2440	2440	0
400	20240724	122700	6976995	2440	2440	2440	2440	0
401	20240724	122600	6976995	2440	2440	2440	2440	0
402	20240724	122500	6976995	2440	2440	2440	2440	0
403	20240724	122400	6976995	2440	2440	2440	2440	0
404	20240724	122300	6976995	2440	2440	2440	2440	0
405	20240724	122200	6976995	2440	2440	2440	2440	0
406	20240724	122100	6976995	2440	2440	2440	2440	0
407	20240724	122000	6976995	2440	2440	2440	2440	0
408	20240724	121900	6976995	2440	2440	2440	2440	0
409	20240724	121800	6976995	2440	2440	2440	2440	0
410	20240724	121700	6976995	2440	2440	2440	2440	0
411	20240724	121600	6976995	2440	2440	2440	2440	0
412	20240724	121500	6976995	2440	2440	2440	2440	0
413	20240724	121400	6976995	2440	2440	2440	2440	0
414	20240724	121300	6976995	2440	2440	2440	2440	0
415	20240724	121200	6976995	2440	2440	2440	2440	0
416	20240724	121100	6976995	2440	2440	2440	2440	0
417	20240724	121000	6976995	2440	2440	2440	2440	0
418	20240724	120900	6976995	2440	2440	2440	2440	0
419	20240724	120800	6976995	2440	2440	2440	2440	0
420	20240724	120700	6976995	2440	2440	2440	2440	0
421	20240724	120600	6976995	2440	2440	2440	2440	0
422	20240724	120500	6976995	2440	2440	2440	2440	0
423	20240724	120400	6976995	2440	2440	2440	2440	0
424	20240724	120300	6976995	2440	2440	2440	2440	0
425	20240724	120200	6976995	2440	2440	2440	2440	0
426	20240724	120100	6976995	2440	2440	2440	2440	0
427	20240724	120000	6976995	2440	2440	2440	2440	0
428	20240724	115900	6976995	2440	2440	2440	2440	0
429	20240724	115800	6976995	2440	2440	2440	2440	0
430	20240724	115700	6976995	2440	2440	2440	2440	0
431	20240724	115600	6976995	2440	2440	2440	2440	0
432	20240724	115500	6976995	2440	2440	2440	2440	0
433	20240724	115400	6976995	2440	2440	2440	2440	0
434	20240724	115300	6976995	2440	2440	2440	2440	0
435	20240724	115200	6976995	2440	2440	2440	2440	0
436	20240724	115100	6976995	2440	2440	2440	2440	0
437	20240724	115000	6976995	2440	2440	2440	2440	0
438	20240724	114900	6976995	2440	2440	2440	2440	0
439	20240724	114800	6976995	2440	2440	2440	2440	1
440	20240724	114700	6974555	2440	2440	2440	2440	1
441	20240724	114600	6972115	2435	2435	2435	2435	155
442	20240724	114500	6594690	2435	2435	2435	2435	54
443	20240724	114400	6463200	2435	2435	2435	2435	0
444	20240724	114300	6463200	2435	2435	2435	2435	0
445	20240724	114200	6463200	2435	2435	2435	2435	0
446	20240724	114100	6463200	2435	2435	2435	2435	0
447	20240724	114000	6463200	2435	2435	2435	2435	0
448	20240724	113900	6463200	2435	2435	2435	2435	0
449	20240724	113800	6463200	2435	2435	2435	2435	80
450	20240724	113700	6268400	2440	2440	2440	2440	1
451	20240724	113600	6265960	2440	2440	2440	2440	0
452	20240724	113500	6265960	2440	2440	2440	2440	0
453	20240724	113400	6265960	2440	2440	2440	2440	4
454	20240724	113300	6256200	2440	2440	2440	2440	0
455	20240724	113200	6256200	2440	2440	2440	2440	670
456	20240724	113100	4621400	2440	2440	2440	2440	22
457	20240724	113000	4567720	2445	2445	2445	2445	0
458	20240724	112900	4567720	2445	2445	2445	2445	0
459	20240724	112800	4567720	2445	2445	2445	2445	0
460	20240724	112700	4567720	2445	2445	2445	2445	0
461	20240724	112600	4567720	2445	2445	2445	2445	0
462	20240724	112500	4567720	2445	2445	2445	2445	0
463	20240724	112400	4567720	2445	2445	2445	2445	0
464	20240724	112300	4567720	2445	2445	2445	2445	0
465	20240724	112200	4567720	2445	2445	2445	2445	0
466	20240724	112100	4567720	2445	2445	2445	2445	0
467	20240724	112000	4567720	2445	2445	2445	2445	0
468	20240724	111900	4567720	2445	2445	2445	2445	0
469	20240724	111800	4567720	2445	2445	2445	2445	0
470	20240724	111700	4567720	2445	2445	2445	2445	0
471	20240724	111600	4567720	2445	2445	2445	2445	0
472	20240724	111500	4567720	2445	2445	2445	2445	0
473	20240724	111400	4567720	2445	2445	2445	2445	0
474	20240724	111300	4567720	2445	2445	2445	2445	0
475	20240724	111200	4567720	2445	2445	2445	2445	0
476	20240724	111100	4567720	2445	2445	2445	2445	0
477	20240724	111000	4567720	2445	2445	2445	2445	0
478	20240724	110900	4567720	2445	2445	2445	2445	0
479	20240724	110800	4567720	2445	2445	2445	2445	0
480	20240724	110700	4567720	2445	2445	2445	2445	123
481	20240724	110600	4266985	2445	2445	2445	2445	0
482	20240724	110500	4266985	2445	2445	2445	2445	0
483	20240724	110400	4266985	2445	2445	2445	2445	0
484	20240724	110300	4266985	2445	2445	2445	2445	0
485	20240724	110200	4266985	2445	2445	2445	2445	0
486	20240724	110100	4266985	2445	2445	2445	2445	0
487	20240724	110000	4266985	2445	2445	2445	2445	0
488	20240724	105900	4266985	2445	2445	2445	2445	0
489	20240724	105800	4266985	2445	2445	2445	2445	0
490	20240724	105700	4266985	2445	2445	2445	2445	1
491	20240724	105600	4264540	2440	2440	2440	2440	0
492	20240724	105500	4264540	2440	2440	2440	2440	0
493	20240724	105400	4264540	2440	2440	2440	2440	60
494	20240724	105300	4118140	2440	2440	2440	2440	0
495	20240724	105200	4118140	2440	2440	2440	2440	0
496	20240724	105100	4118140	2440	2440	2440	2440	0
497	20240724	105000	4118140	2440	2440	2440	2440	0
498	20240724	104900	4118140	2440	2440	2440	2440	0
499	20240724	104800	4118140	2440	2440	2440	2440	0
500	20240724	104700	4118140	2440	2440	2440	2440	0
501	20240724	104600	4118140	2440	2440	2440	2440	2
502	20240724	104500	4113260	2440	2440	2440	2440	0
503	20240724	104400	4113260	2440	2440	2440	2440	50
504	20240724	104300	3991260	2445	2445	2445	2445	0
505	20240724	104200	3991260	2445	2445	2445	2445	0
506	20240724	104100	3991260	2445	2445	2445	2445	0
507	20240724	104000	3991260	2445	2445	2445	2445	0
508	20240724	103900	3991260	2445	2445	2445	2445	0
509	20240724	103800	3991260	2445	2445	2445	2445	0
510	20240724	103700	3991260	2445	2445	2445	2445	0
511	20240724	103600	3991260	2445	2445	2445	2445	0
512	20240724	103500	3991260	2445	2445	2445	2445	0
513	20240724	103400	3991260	2445	2445	2445	2445	0
514	20240724	103300	3991260	2445	2445	2445	2445	0
515	20240724	103200	3991260	2445	2445	2445	2445	0
516	20240724	103100	3991260	2445	2445	2445	2445	0
517	20240724	103000	3991260	2445	2445	2445	2445	1
518	20240724	102900	3988815	2445	2445	2445	2445	0
519	20240724	102800	3988815	2445	2445	2445	2445	0
520	20240724	102700	3988815	2445	2445	2445	2445	0
521	20240724	102600	3988815	2445	2445	2445	2445	0
522	20240724	102500	3988815	2445	2445	2445	2445	0
523	20240724	102400	3988815	2445	2445	2445	2445	0
524	20240724	102300	3988815	2445	2445	2445	2445	0
525	20240724	102200	3988815	2445	2445	2445	2445	4
526	20240724	102100	3979035	2440	2440	2440	2440	0
527	20240724	102000	3979035	2440	2440	2440	2440	0
528	20240724	101900	3979035	2440	2440	2440	2440	0
529	20240724	101800	3979035	2440	2440	2440	2440	0
530	20240724	101700	3979035	2440	2440	2440	2440	0
531	20240724	101600	3979035	2440	2440	2440	2440	0
532	20240724	101500	3979035	2440	2440	2440	2440	0
533	20240724	101400	3979035	2440	2440	2440	2440	0
534	20240724	101300	3979035	2440	2440	2440	2440	0
535	20240724	101200	3979035	2440	2440	2440	2440	0
536	20240724	101100	3979035	2440	2440	2440	2440	0
537	20240724	101000	3979035	2440	2440	2440	2440	0
538	20240724	100900	3979035	2440	2440	2440	2440	0
539	20240724	100800	3979035	2440	2440	2440	2440	0
540	20240724	100700	3979035	2440	2440	2440	2440	0
541	20240724	100600	3979035	2440	2440	2440	2440	0
542	20240724	100500	3979035	2440	2440	2440	2440	0
543	20240724	100400	3979035	2440	2440	2440	2440	170
544	20240724	100300	3564235	2445	2445	2445	2445	0
545	20240724	100200	3564235	2445	2445	2445	2445	0
546	20240724	100100	3564235	2445	2445	2445	2445	0
547	20240724	100000	3564235	2445	2445	2445	2445	0
548	20240724	095900	3564235	2445	2445	2445	2445	0
549	20240724	095800	3564235	2445	2445	2445	2445	1
550	20240724	095700	3561790	2445	2445	2445	2445	0
551	20240724	095600	3561790	2445	2445	2445	2445	1
552	20240724	095500	3559345	2445	2445	2445	2445	2
553	20240724	095400	3554455	2445	2445	2445	2445	0
554	20240724	095300	3554455	2445	2445	2445	2445	0
555	20240724	095200	3554455	2445	2445	2445	2445	0
556	20240724	095100	3554455	2445	2445	2445	2445	300
557	20240724	095000	2820955	2445	2445	2445	2445	0
558	20240724	094900	2820955	2445	2445	2445	2445	0
559	20240724	094800	2820955	2445	2445	2445	2445	0
560	20240724	094700	2820955	2445	2445	2445	2445	0
561	20240724	094600	2820955	2445	2445	2445	2445	0
562	20240724	094500	2820955	2445	2445	2445	2445	0
563	20240724	094400	2820955	2445	2445	2445	2445	0
564	20240724	094300	2820955	2445	2445	2445	2445	0
565	20240724	094200	2820955	2445	2445	2445	2445	0
566	20240724	094100	2820955	2445	2445	2445	2445	200
567	20240724	094000	2331955	2445	2445	2445	2445	0
568	20240724	093900	2331955	2445	2445	2445	2445	0
569	20240724	093800	2331955	2445	2445	2445	2445	0
570	20240724	093700	2331955	2445	2445	2445	2445	0
571	20240724	093600	2331955	2445	2445	2445	2445	0
572	20240724	093500	2331955	2445	2445	2445	2445	0
573	20240724	093400	2331955	2445	2445	2445	2445	0
574	20240724	093300	2331955	2445	2445	2445	2445	0
575	20240724	093200	2331955	2445	2445	2445	2445	5
576	20240724	093100	2319730	2445	2445	2445	2445	0
577	20240724	093000	2319730	2445	2445	2445	2445	0
578	20240724	092900	2319730	2445	2445	2445	2445	0
579	20240724	092800	2319730	2445	2445	2445	2445	0
580	20240724	092700	2319730	2445	2445	2445	2445	0
581	20240724	092600	2319730	2445	2445	2445	2445	0
582	20240724	092500	2319730	2445	2445	2445	2445	0
583	20240724	092400	2319730	2445	2445	2445	2445	0
584	20240724	092300	2319730	2445	2445	2445	2445	0
585	20240724	092200	2319730	2445	2445	2445	2445	0
586	20240724	092100	2319730	2445	2445	2445	2445	0
587	20240724	092000	2319730	2445	2445	2445	2445	0
588	20240724	091900	2319730	2445	2445	2445	2445	0
589	20240724	091800	2319730	2445	2445	2445	2445	0
590	20240724	091700	2319730	2445	2445	2445	2445	0
591	20240724	091600	2319730	2445	2445	2445	2445	1
592	20240724	091500	2317285	2435	2435	2435	2435	0
593	20240724	091400	2317285	2435	2435	2435	2435	0
594	20240724	091300	2317285	2435	2435	2435	2435	0
595	20240724	091200	2317285	2435	2435	2435	2435	0
596	20240724	091100	2317285	2435	2435	2435	2435	3
597	20240724	091000	2309980	2435	2435	2435	2435	10
598	20240724	090900	2285630	2440	2440	2440	2440	0
599	20240724	090800	2285630	2440	2440	2440	2440	0
600	20240724	090700	2285630	2440	2440	2440	2440	0
601	20240724	090600	2285630	2440	2440	2440	2440	0
602	20240724	090500	2285630	2440	2440	2440	2440	0
603	20240724	090400	2285630	2440	2440	2440	2440	0
604	20240724	090300	2285630	2440	2440	2440	2440	0
605	20240724	090200	2285630	2440	2440	2440	2440	0
606	20240724	090100	2285630	2440	2440	2440	2440	0
607	20240724	090000	2285630	2440	2450	2450	2440	921