KissMeData/054620/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193500	151952920	6670	6670	6670	6670	355
3	20240724	193400	151952920	6670	6670	6670	6670	0
4	20240724	193300	151952920	6670	6670	6670	6670	0
5	20240724	193200	151952920	6670	6670	6670	6670	0
6	20240724	193100	151952920	6670	6670	6670	6670	0
7	20240724	193000	151952920	6670	6670	6670	6670	0
8	20240724	192900	151952920	6670	6670	6670	6670	0
9	20240724	192800	151952920	6670	6670	6670	6670	0
10	20240724	192700	151952920	6670	6670	6670	6670	0
11	20240724	192600	151952920	6670	6670	6670	6670	0
12	20240724	192500	151952920	6670	6670	6670	6670	0
13	20240724	192400	151952920	6670	6670	6670	6670	0
14	20240724	192300	151952920	6670	6670	6670	6670	0
15	20240724	192200	151952920	6670	6670	6670	6670	0
16	20240724	192100	151952920	6670	6670	6670	6670	0
17	20240724	192000	151952920	6670	6670	6670	6670	0
18	20240724	191900	151952920	6670	6670	6670	6670	0
19	20240724	191800	151952920	6670	6670	6670	6670	0
20	20240724	191700	151952920	6670	6670	6670	6670	0
21	20240724	191600	151952920	6670	6670	6670	6670	0
22	20240724	191500	151952920	6670	6670	6670	6670	0
23	20240724	191400	151952920	6670	6670	6670	6670	0
24	20240724	191300	151952920	6670	6670	6670	6670	0
25	20240724	191200	151952920	6670	6670	6670	6670	0
26	20240724	191100	151952920	6670	6670	6670	6670	0
27	20240724	191000	151952920	6670	6670	6670	6670	0
28	20240724	190900	151952920	6670	6670	6670	6670	0
29	20240724	190800	151952920	6670	6670	6670	6670	0
30	20240724	190700	151952920	6670	6670	6670	6670	0
31	20240724	190600	151952920	6670	6670	6670	6670	0
32	20240724	190500	151952920	6670	6670	6670	6670	355
33	20240724	190400	151952920	6670	6670	6670	6670	0
34	20240724	190300	151952920	6670	6670	6670	6670	0
35	20240724	190200	151952920	6670	6670	6670	6670	0
36	20240724	190100	151952920	6670	6670	6670	6670	0
37	20240724	190000	151952920	6670	6670	6670	6670	0
38	20240724	185900	151952920	6670	6670	6670	6670	0
39	20240724	185800	151952920	6670	6670	6670	6670	0
40	20240724	185700	151952920	6670	6670	6670	6670	0
41	20240724	185600	151952920	6670	6670	6670	6670	0
42	20240724	185500	151952920	6670	6670	6670	6670	0
43	20240724	185400	151952920	6670	6670	6670	6670	0
44	20240724	185300	151952920	6670	6670	6670	6670	0
45	20240724	185200	151952920	6670	6670	6670	6670	0
46	20240724	185100	151952920	6670	6670	6670	6670	0
47	20240724	185000	151952920	6670	6670	6670	6670	0
48	20240724	184900	151952920	6670	6670	6670	6670	0
49	20240724	184800	151952920	6670	6670	6670	6670	0
50	20240724	184700	151952920	6670	6670	6670	6670	0
51	20240724	184600	151952920	6670	6670	6670	6670	0
52	20240724	184500	151952920	6670	6670	6670	6670	0
53	20240724	184400	151952920	6670	6670	6670	6670	0
54	20240724	184300	151952920	6670	6670	6670	6670	0
55	20240724	184200	151952920	6670	6670	6670	6670	0
56	20240724	184100	151952920	6670	6670	6670	6670	0
57	20240724	184000	151952920	6670	6670	6670	6670	0
58	20240724	183900	151952920	6670	6670	6670	6670	0
59	20240724	183800	151952920	6670	6670	6670	6670	0
60	20240724	183700	151952920	6670	6670	6670	6670	0
61	20240724	183600	151952920	6670	6670	6670	6670	0
62	20240724	183500	151952920	6670	6670	6670	6670	355
63	20240724	183400	151952920	6670	6670	6670	6670	0
64	20240724	183300	151952920	6670	6670	6670	6670	0
65	20240724	183200	151952920	6670	6670	6670	6670	0
66	20240724	183100	151952920	6670	6670	6670	6670	0
67	20240724	183000	151952920	6670	6670	6670	6670	0
68	20240724	182900	151952920	6670	6670	6670	6670	0
69	20240724	182800	151952920	6670	6670	6670	6670	0
70	20240724	182700	151952920	6670	6670	6670	6670	0
71	20240724	182600	151952920	6670	6670	6670	6670	0
72	20240724	182500	151952920	6670	6670	6670	6670	0
73	20240724	182400	151952920	6670	6670	6670	6670	0
74	20240724	182300	151952920	6670	6670	6670	6670	0
75	20240724	182200	151952920	6670	6670	6670	6670	0
76	20240724	182100	151952920	6670	6670	6670	6670	0
77	20240724	182000	151952920	6670	6670	6670	6670	0
78	20240724	181900	151952920	6670	6670	6670	6670	0
79	20240724	181800	151952920	6670	6670	6670	6670	0
80	20240724	181700	151952920	6670	6670	6670	6670	0
81	20240724	181600	151952920	6670	6670	6670	6670	0
82	20240724	181500	151952920	6670	6670	6670	6670	0
83	20240724	181400	151952920	6670	6670	6670	6670	0
84	20240724	181300	151952920	6670	6670	6670	6670	0
85	20240724	181200	151952920	6670	6670	6670	6670	0
86	20240724	181100	151952920	6670	6670	6670	6670	0
87	20240724	181000	151952920	6670	6670	6670	6670	0
88	20240724	180900	151952920	6670	6670	6670	6670	0
89	20240724	180800	151952920	6670	6670	6670	6670	0
90	20240724	180700	151952920	6670	6670	6670	6670	0
91	20240724	180600	151952920	6670	6670	6670	6670	0
92	20240724	180500	151952920	6670	6670	6670	6670	355
93	20240724	180400	151952920	6670	6670	6670	6670	0
94	20240724	180300	151952920	6670	6670	6670	6670	0
95	20240724	180200	151952920	6670	6670	6670	6670	0
96	20240724	180100	151952920	6670	6670	6670	6670	0
97	20240724	180000	151952920	6670	6670	6670	6670	0
98	20240724	175900	151952920	6670	6670	6670	6670	0
99	20240724	175800	151952920	6670	6670	6670	6670	0
100	20240724	175700	151952920	6670	6670	6670	6670	0
101	20240724	175600	151952920	6670	6670	6670	6670	0
102	20240724	175500	151952920	6670	6670	6670	6670	0
103	20240724	175400	151952920	6670	6670	6670	6670	0
104	20240724	175300	151952920	6670	6670	6670	6670	0
105	20240724	175200	151952920	6670	6670	6670	6670	0
106	20240724	175100	151952920	6670	6670	6670	6670	0
107	20240724	175000	151952920	6670	6670	6670	6670	0
108	20240724	174900	151952920	6670	6670	6670	6670	0
109	20240724	174800	151952920	6670	6670	6670	6670	0
110	20240724	174700	151952920	6670	6670	6670	6670	0
111	20240724	174600	151952920	6670	6670	6670	6670	0
112	20240724	174500	151952920	6670	6670	6670	6670	0
113	20240724	174400	151952920	6670	6670	6670	6670	0
114	20240724	174300	151952920	6670	6670	6670	6670	0
115	20240724	174200	151952920	6670	6670	6670	6670	0
116	20240724	174100	151952920	6670	6670	6670	6670	0
117	20240724	174000	151952920	6670	6670	6670	6670	0
118	20240724	173900	151952920	6670	6670	6670	6670	0
119	20240724	173800	151952920	6670	6670	6670	6670	0
120	20240724	173700	151952920	6670	6670	6670	6670	0
121	20240724	173600	151952920	6670	6670	6670	6670	0
122	20240724	173500	151952920	6670	6670	6670	6670	355
123	20240724	173400	151952920	6670	6670	6670	6670	0
124	20240724	173300	151952920	6670	6670	6670	6670	0
125	20240724	173200	151952920	6670	6670	6670	6670	0
126	20240724	173100	151952920	6670	6670	6670	6670	0
127	20240724	173000	151952920	6670	6670	6670	6670	0
128	20240724	172900	151952920	6670	6670	6670	6670	0
129	20240724	172800	151952920	6670	6670	6670	6670	0
130	20240724	172700	151952920	6670	6670	6670	6670	0
131	20240724	172600	151952920	6670	6670	6670	6670	0
132	20240724	172500	151952920	6670	6670	6670	6670	0
133	20240724	172400	151952920	6670	6670	6670	6670	0
134	20240724	172300	151952920	6670	6670	6670	6670	0
135	20240724	172200	151952920	6670	6670	6670	6670	0
136	20240724	172100	151952920	6670	6670	6670	6670	0
137	20240724	172000	151952920	6670	6670	6670	6670	0
138	20240724	171900	151952920	6670	6670	6670	6670	0
139	20240724	171800	151952920	6670	6670	6670	6670	0
140	20240724	171700	151952920	6670	6670	6670	6670	0
141	20240724	171600	151952920	6670	6670	6670	6670	0
142	20240724	171500	151952920	6670	6670	6670	6670	0
143	20240724	171400	151952920	6670	6670	6670	6670	0
144	20240724	171300	151952920	6670	6670	6670	6670	0
145	20240724	171200	151952920	6670	6670	6670	6670	0
146	20240724	171100	151952920	6670	6670	6670	6670	0
147	20240724	171000	151952920	6670	6670	6670	6670	0
148	20240724	170900	151952920	6670	6670	6670	6670	0
149	20240724	170800	151952920	6670	6670	6670	6670	0
150	20240724	170700	151952920	6670	6670	6670	6670	0
151	20240724	170600	151952920	6670	6670	6670	6670	0
152	20240724	170500	151952920	6670	6670	6670	6670	355
153	20240724	170400	151952920	6670	6670	6670	6670	0
154	20240724	170300	151952920	6670	6670	6670	6670	0
155	20240724	170200	151952920	6670	6670	6670	6670	0
156	20240724	170100	151952920	6670	6670	6670	6670	0
157	20240724	170000	151952920	6670	6670	6670	6670	0
158	20240724	165900	151952920	6670	6670	6670	6670	0
159	20240724	165800	151952920	6670	6670	6670	6670	0
160	20240724	165700	151952920	6670	6670	6670	6670	0
161	20240724	165600	151952920	6670	6670	6670	6670	0
162	20240724	165500	151952920	6670	6670	6670	6670	0
163	20240724	165400	151952920	6670	6670	6670	6670	0
164	20240724	165300	151952920	6670	6670	6670	6670	0
165	20240724	165200	151952920	6670	6670	6670	6670	0
166	20240724	165100	151952920	6670	6670	6670	6670	0
167	20240724	165000	151952920	6670	6670	6670	6670	0
168	20240724	164900	151952920	6670	6670	6670	6670	0
169	20240724	164800	151952920	6670	6670	6670	6670	0
170	20240724	164700	151952920	6670	6670	6670	6670	0
171	20240724	164600	151952920	6670	6670	6670	6670	0
172	20240724	164500	151952920	6670	6670	6670	6670	0
173	20240724	164400	151952920	6670	6670	6670	6670	0
174	20240724	164300	151952920	6670	6670	6670	6670	0
175	20240724	164200	151952920	6670	6670	6670	6670	0
176	20240724	164100	151952920	6670	6670	6670	6670	0
177	20240724	164000	151952920	6670	6670	6670	6670	0
178	20240724	163900	151952920	6670	6670	6670	6670	0
179	20240724	163800	151952920	6670	6670	6670	6670	0
180	20240724	163700	151952920	6670	6670	6670	6670	0
181	20240724	163600	151952920	6670	6670	6670	6670	0
182	20240724	163500	151952920	6670	6670	6670	6670	355
183	20240724	163400	151952920	6670	6670	6670	6670	0
184	20240724	163300	151952920	6670	6670	6670	6670	0
185	20240724	163200	151952920	6670	6670	6670	6670	0
186	20240724	163100	151952920	6670	6670	6670	6670	0
187	20240724	163000	151952920	6670	6670	6670	6670	0
188	20240724	162900	151952920	6670	6670	6670	6670	0
189	20240724	162800	151952920	6670	6670	6670	6670	0
190	20240724	162700	151952920	6670	6670	6670	6670	0
191	20240724	162600	151952920	6670	6670	6670	6670	0
192	20240724	162500	151952920	6670	6670	6670	6670	0
193	20240724	162400	151952920	6670	6670	6670	6670	0
194	20240724	162300	151952920	6670	6670	6670	6670	0
195	20240724	162200	151952920	6670	6670	6670	6670	0
196	20240724	162100	151952920	6670	6670	6670	6670	0
197	20240724	162000	151952920	6670	6670	6670	6670	0
198	20240724	161900	151952920	6670	6670	6670	6670	0
199	20240724	161800	151952920	6670	6670	6670	6670	0
200	20240724	161700	151952920	6670	6670	6670	6670	0
201	20240724	161600	151952920	6670	6670	6670	6670	0
202	20240724	161500	151952920	6670	6670	6670	6670	0
203	20240724	161400	151952920	6670	6670	6670	6670	0
204	20240724	161300	151952920	6670	6670	6670	6670	0
205	20240724	161200	151952920	6670	6670	6670	6670	0
206	20240724	161100	151952920	6670	6670	6670	6670	0
207	20240724	161000	151952920	6670	6670	6670	6670	0
208	20240724	160900	151952920	6670	6670	6670	6670	0
209	20240724	160800	151952920	6670	6670	6670	6670	0
210	20240724	160700	151952920	6670	6670	6670	6670	0
211	20240724	160600	151952920	6670	6670	6670	6670	0
212	20240724	160500	151952920	6670	6670	6670	6670	355
213	20240724	160400	151952920	6670	6670	6670	6670	0
214	20240724	160300	151952920	6670	6670	6670	6670	0
215	20240724	160200	151952920	6670	6670	6670	6670	0
216	20240724	160100	151952920	6670	6670	6670	6670	0
217	20240724	160000	151952920	6670	6670	6670	6670	0
218	20240724	155900	151952920	6670	6670	6670	6670	0
219	20240724	155800	151952920	6670	6670	6670	6670	0
220	20240724	155700	151952920	6670	6670	6670	6670	0
221	20240724	155600	151952920	6670	6670	6670	6670	0
222	20240724	155500	151952920	6670	6670	6670	6670	0
223	20240724	155400	151952920	6670	6670	6670	6670	0
224	20240724	155300	151952920	6670	6670	6670	6670	0
225	20240724	155200	151952920	6670	6670	6670	6670	0
226	20240724	155100	151952920	6670	6670	6670	6670	0
227	20240724	155000	151952920	6670	6670	6670	6670	0
228	20240724	154900	151952920	6670	6670	6670	6670	0
229	20240724	154800	151952920	6670	6670	6670	6670	0
230	20240724	154700	151952920	6670	6670	6670	6670	0
231	20240724	154600	151952920	6670	6670	6670	6670	0
232	20240724	154500	151952920	6670	6670	6670	6670	0
233	20240724	154400	151952920	6670	6670	6670	6670	0
234	20240724	154300	151952920	6670	6670	6670	6670	0
235	20240724	154200	151952920	6670	6670	6670	6670	0
236	20240724	154100	151952920	6670	6670	6670	6670	0
237	20240724	154000	151952920	6670	6670	6670	6670	0
238	20240724	153900	151952920	6670	6670	6670	6670	0
239	20240724	153800	151952920	6670	6670	6670	6670	0
240	20240724	153700	151952920	6670	6670	6670	6670	0
241	20240724	153600	151952920	6670	6670	6670	6670	0
242	20240724	153500	151952920	6670	6670	6670	6670	355
243	20240724	153400	151952920	6670	6670	6670	6670	0
244	20240724	153300	151952920	6670	6670	6670	6670	0
245	20240724	153200	151952920	6670	6670	6670	6670	0
246	20240724	153100	151952920	6670	6670	6670	6670	0
247	20240724	153000	151952920	6670	6670	6670	6670	355
248	20240724	152900	149585070	6670	6670	6670	6670	0
249	20240724	152800	149585070	6670	6670	6670	6670	0
250	20240724	152700	149585070	6670	6670	6670	6670	0
251	20240724	152600	149585070	6670	6670	6670	6670	0
252	20240724	152500	149585070	6670	6670	6670	6670	0
253	20240724	152400	149585070	6670	6670	6670	6670	0
254	20240724	152300	149585070	6670	6670	6670	6670	0
255	20240724	152200	149585070	6670	6670	6670	6670	0
256	20240724	152100	149585070	6670	6670	6670	6670	0
257	20240724	152000	149585070	6670	6670	6670	6670	0
258	20240724	151900	149585070	6670	6610	6670	6610	8
259	20240724	151800	149532030	6670	6610	6670	6610	679
260	20240724	151700	145016860	6650	6610	6650	6610	14
261	20240724	151600	144924280	6650	6650	6650	6650	1
262	20240724	151500	144917630	6610	6620	6650	6610	60
263	20240724	151400	144520980	6650	6650	6650	6650	0
264	20240724	151300	144520980	6650	6610	6650	6610	251
265	20240724	151200	142861830	6610	6610	6610	6610	19
266	20240724	151100	142736240	6640	6610	6640	6610	6
267	20240724	151000	142696490	6610	6610	6610	6610	451
268	20240724	150900	139715380	6610	6630	6630	6610	1750
269	20240724	150800	128124650	6650	6650	6650	6650	0
270	20240724	150700	128124650	6650	6650	6650	6650	6
271	20240724	150600	128084750	6650	6650	6650	6650	0
272	20240724	150500	128084750	6650	6650	6650	6650	0
273	20240724	150400	128084750	6650	6650	6650	6650	0
274	20240724	150300	128084750	6650	6650	6650	6650	0
275	20240724	150200	128084750	6650	6650	6650	6650	0
276	20240724	150100	128084750	6650	6650	6650	6650	0
277	20240724	150000	128084750	6650	6650	6650	6650	2
278	20240724	145900	128071450	6650	6650	6650	6650	0
279	20240724	145800	128071450	6650	6650	6650	6650	2
280	20240724	145700	128058150	6650	6640	6650	6640	160
281	20240724	145600	126994320	6640	6640	6640	6640	0
282	20240724	145500	126994320	6640	6640	6640	6640	0
283	20240724	145400	126994320	6640	6640	6640	6640	9
284	20240724	145300	126934560	6640	6640	6640	6640	48
285	20240724	145200	126615840	6650	6650	6650	6650	0
286	20240724	145100	126615840	6650	6650	6650	6650	0
287	20240724	145000	126615840	6650	6650	6650	6650	0
288	20240724	144900	126615840	6650	6650	6650	6650	0
289	20240724	144800	126615840	6650	6650	6650	6650	0
290	20240724	144700	126615840	6650	6650	6650	6650	0
291	20240724	144600	126615840	6650	6650	6650	6650	0
292	20240724	144500	126615840	6650	6650	6650	6650	0
293	20240724	144400	126615840	6650	6650	6650	6650	0
294	20240724	144300	126615840	6650	6650	6650	6650	1
295	20240724	144200	126609190	6630	6630	6630	6630	26
296	20240724	144100	126436810	6650	6650	6650	6650	0
297	20240724	144000	126436810	6650	6650	6650	6650	0
298	20240724	143900	126436810	6650	6650	6650	6650	0
299	20240724	143800	126436810	6650	6650	6650	6650	0
300	20240724	143700	126436810	6650	6650	6650	6650	1
301	20240724	143600	126430160	6610	6610	6610	6610	0
302	20240724	143500	126430160	6610	6620	6620	6610	120
303	20240724	143400	125636940	6650	6650	6650	6650	0
304	20240724	143300	125636940	6650	6650	6650	6650	0
305	20240724	143200	125636940	6650	6650	6650	6650	0
306	20240724	143100	125636940	6650	6650	6650	6650	0
307	20240724	143000	125636940	6650	6650	6650	6650	0
308	20240724	142900	125636940	6650	6640	6650	6610	2001
309	20240724	142800	112390980	6660	6660	6660	6660	0
310	20240724	142700	112390980	6660	6650	6660	6650	86
311	20240724	142600	111819070	6650	6650	6650	6650	0
312	20240724	142500	111819070	6650	6650	6650	6650	0
313	20240724	142400	111819070	6650	6640	6650	6640	65
314	20240724	142300	111387460	6650	6650	6650	6650	0
315	20240724	142200	111387460	6650	6650	6650	6650	0
316	20240724	142100	111387460	6650	6640	6650	6640	21
317	20240724	142000	111248010	6650	6650	6650	6650	16
318	20240724	141900	111141610	6650	6650	6650	6650	0
319	20240724	141800	111141610	6650	6650	6650	6650	1
320	20240724	141700	111134960	6640	6640	6640	6640	0
321	20240724	141600	111134960	6640	6640	6640	6640	28
322	20240724	141500	110949040	6650	6650	6650	6650	0
323	20240724	141400	110949040	6650	6650	6650	6650	0
324	20240724	141300	110949040	6650	6650	6650	6650	1
325	20240724	141200	110942390	6650	6650	6650	6650	0
326	20240724	141100	110942390	6650	6650	6650	6650	0
327	20240724	141000	110942390	6650	6650	6650	6650	2
328	20240724	140900	110929090	6650	6630	6650	6630	501
329	20240724	140800	107607440	6650	6650	6650	6650	0
330	20240724	140700	107607440	6650	6650	6650	6650	1
331	20240724	140600	107600790	6630	6630	6630	6630	25
332	20240724	140500	107435040	6620	6620	6620	6620	117
333	20240724	140400	106660500	6620	6620	6620	6620	0
334	20240724	140300	106660500	6620	6630	6630	6620	1188
335	20240724	140200	98790180	6630	6630	6630	6630	0
336	20240724	140100	98790180	6630	6630	6630	6630	0
337	20240724	140000	98790180	6630	6630	6630	6630	0
338	20240724	135900	98790180	6630	6640	6640	6630	34
339	20240724	135800	98564750	6630	6630	6630	6630	0
340	20240724	135700	98564750	6630	6630	6630	6630	0
341	20240724	135600	98564750	6630	6630	6630	6630	11
342	20240724	135500	98491820	6620	6630	6630	6620	1366
343	20240724	135400	89448240	6630	6630	6630	6630	489
344	20240724	135300	86206170	6630	6640	6640	6630	200
345	20240724	135200	84880140	6650	6650	6650	6650	0
346	20240724	135100	84880140	6650	6650	6650	6650	0
347	20240724	135000	84880140	6650	6650	6650	6650	0
348	20240724	134900	84880140	6650	6650	6650	6650	0
349	20240724	134800	84880140	6650	6650	6650	6650	0
350	20240724	134700	84880140	6650	6650	6650	6650	1
351	20240724	134600	84873490	6630	6630	6630	6630	6
352	20240724	134500	84833710	6650	6650	6650	6650	0
353	20240724	134400	84833710	6650	6650	6650	6650	1
354	20240724	134300	84827060	6640	6640	6640	6640	115
355	20240724	134200	84063460	6640	6640	6640	6640	10
356	20240724	134100	83997060	6640	6640	6640	6640	0
357	20240724	134000	83997060	6640	6640	6640	6640	0
358	20240724	133900	83997060	6640	6640	6640	6640	0
359	20240724	133800	83997060	6640	6640	6640	6640	44
360	20240724	133700	83704900	6630	6630	6630	6630	0
361	20240724	133600	83704900	6630	6630	6630	6630	200
362	20240724	133500	82378900	6630	6650	6650	6630	1057
363	20240724	133400	75364980	6650	6650	6650	6650	3
364	20240724	133300	75345030	6670	6670	6670	6670	0
365	20240724	133200	75345030	6670	6670	6670	6670	0
366	20240724	133100	75345030	6670	6670	6670	6670	0
367	20240724	133000	75345030	6670	6670	6670	6670	30
368	20240724	132900	75144930	6640	6640	6640	6640	0
369	20240724	132800	75144930	6640	6640	6640	6640	0
370	20240724	132700	75144930	6640	6640	6640	6640	0
371	20240724	132600	75144930	6640	6650	6650	6640	600
372	20240724	132500	71159110	6720	6720	6720	6720	0
373	20240724	132400	71159110	6720	6720	6720	6720	0
374	20240724	132300	71159110	6720	6720	6720	6720	0
375	20240724	132200	71159110	6720	6720	6720	6720	0
376	20240724	132100	71159110	6720	6720	6720	6720	0
377	20240724	132000	71159110	6720	6720	6720	6720	0
378	20240724	131900	71159110	6720	6720	6720	6720	0
379	20240724	131800	71159110	6720	6720	6720	6720	0
380	20240724	131700	71159110	6720	6720	6720	6720	0
381	20240724	131600	71159110	6720	6720	6720	6720	0
382	20240724	131500	71159110	6720	6720	6720	6720	0
383	20240724	131400	71159110	6720	6720	6720	6720	0
384	20240724	131300	71159110	6720	6720	6720	6720	0
385	20240724	131200	71159110	6720	6720	6720	6720	0
386	20240724	131100	71159110	6720	6720	6720	6720	0
387	20240724	131000	71159110	6720	6720	6720	6720	0
388	20240724	130900	71159110	6720	6720	6720	6720	0
389	20240724	130800	71159110	6720	6720	6720	6720	0
390	20240724	130700	71159110	6720	6720	6720	6720	0
391	20240724	130600	71159110	6720	6720	6720	6720	0
392	20240724	130500	71159110	6720	6660	6720	6660	266
393	20240724	130400	69387490	6730	6730	6730	6730	0
394	20240724	130300	69387490	6730	6720	6730	6720	75
395	20240724	130200	68883480	6720	6720	6720	6720	0
396	20240724	130100	68883480	6720	6720	6720	6720	0
397	20240724	130000	68883480	6720	6680	6720	6680	58
398	20240724	125900	68496000	6680	6680	6680	6680	0
399	20240724	125800	68496000	6680	6680	6680	6680	1
400	20240724	125700	68489320	6650	6680	6680	6650	1311
401	20240724	125600	59769790	6690	6690	6690	6690	0
402	20240724	125500	59769790	6690	6690	6690	6690	163
403	20240724	125400	58679320	6720	6720	6720	6720	0
404	20240724	125300	58679320	6720	6720	6720	6720	0
405	20240724	125200	58679320	6720	6720	6720	6720	0
406	20240724	125100	58679320	6720	6720	6720	6720	0
407	20240724	125000	58679320	6720	6720	6720	6720	0
408	20240724	124900	58679320	6720	6720	6720	6720	0
409	20240724	124800	58679320	6720	6720	6720	6720	0
410	20240724	124700	58679320	6720	6720	6720	6720	1
411	20240724	124600	58672600	6690	6690	6690	6690	134
412	20240724	124500	57776140	6720	6720	6720	6720	0
413	20240724	124400	57776140	6720	6720	6720	6720	0
414	20240724	124300	57776140	6720	6720	6720	6720	0
415	20240724	124200	57776140	6720	6720	6720	6720	0
416	20240724	124100	57776140	6720	6720	6720	6720	0
417	20240724	124000	57776140	6720	6720	6720	6720	0
418	20240724	123900	57776140	6720	6720	6720	6720	0
419	20240724	123800	57776140	6720	6720	6720	6720	0
420	20240724	123700	57776140	6720	6690	6720	6690	201
421	20240724	123600	56431420	6690	6690	6690	6690	60
422	20240724	123500	56030020	6730	6730	6730	6730	1
423	20240724	123400	56023290	6700	6700	6700	6700	5
424	20240724	123300	55989790	6720	6720	6720	6720	0
425	20240724	123200	55989790	6720	6720	6720	6720	0
426	20240724	123100	55989790	6720	6720	6720	6720	0
427	20240724	123000	55989790	6720	6720	6720	6720	0
428	20240724	122900	55989790	6720	6720	6720	6720	0
429	20240724	122800	55989790	6720	6720	6720	6720	0
430	20240724	122700	55989790	6720	6720	6720	6720	1
431	20240724	122600	55983070	6700	6700	6700	6700	500
432	20240724	122500	52633070	6700	6700	6700	6700	1
433	20240724	122400	52626370	6730	6730	6730	6730	0
434	20240724	122300	52626370	6730	6730	6730	6730	0
435	20240724	122200	52626370	6730	6730	6730	6730	0
436	20240724	122100	52626370	6730	6730	6730	6730	0
437	20240724	122000	52626370	6730	6730	6730	6730	0
438	20240724	121900	52626370	6730	6720	6730	6720	54
439	20240724	121800	52263480	6720	6720	6720	6720	0
440	20240724	121700	52263480	6720	6720	6720	6720	14
441	20240724	121600	52169400	6720	6720	6720	6720	0
442	20240724	121500	52169400	6720	6720	6720	6720	11
443	20240724	121400	52095480	6720	6720	6720	6720	0
444	20240724	121300	52095480	6720	6720	6720	6720	0
445	20240724	121200	52095480	6720	6720	6720	6720	0
446	20240724	121100	52095480	6720	6720	6720	6720	101
447	20240724	121000	51416760	6720	6720	6720	6720	0
448	20240724	120900	51416760	6720	6720	6720	6720	0
449	20240724	120800	51416760	6720	6720	6720	6720	0
450	20240724	120700	51416760	6720	6720	6720	6720	0
451	20240724	120600	51416760	6720	6720	6720	6720	0
452	20240724	120500	51416760	6720	6720	6720	6720	0
453	20240724	120400	51416760	6720	6720	6720	6720	0
454	20240724	120300	51416760	6720	6720	6720	6720	0
455	20240724	120200	51416760	6720	6720	6720	6720	0
456	20240724	120100	51416760	6720	6720	6720	6720	0
457	20240724	120000	51416760	6720	6720	6720	6720	0
458	20240724	115900	51416760	6720	6720	6720	6720	0
459	20240724	115800	51416760	6720	6720	6720	6720	0
460	20240724	115700	51416760	6720	6720	6720	6720	0
461	20240724	115600	51416760	6720	6720	6720	6720	0
462	20240724	115500	51416760	6720	6720	6720	6720	0
463	20240724	115400	51416760	6720	6720	6720	6720	0
464	20240724	115300	51416760	6720	6720	6720	6720	0
465	20240724	115200	51416760	6720	6720	6720	6720	0
466	20240724	115100	51416760	6720	6720	6720	6720	10
467	20240724	115000	51349560	6700	6700	6700	6700	58
468	20240724	114900	50960960	6700	6700	6700	6700	0
469	20240724	114800	50960960	6700	6700	6700	6700	0
470	20240724	114700	50960960	6700	6690	6700	6690	71
471	20240724	114600	50485870	6690	6690	6690	6690	88
472	20240724	114500	49897150	6690	6690	6690	6690	0
473	20240724	114400	49897150	6690	6690	6690	6690	0
474	20240724	114300	49897150	6690	6690	6690	6690	555
475	20240724	114200	46184200	6700	6700	6700	6700	0
476	20240724	114100	46184200	6700	6700	6700	6700	47
477	20240724	114000	45869300	6730	6730	6730	6730	0
478	20240724	113900	45869300	6730	6730	6730	6730	0
479	20240724	113800	45869300	6730	6730	6730	6730	0
480	20240724	113700	45869300	6730	6730	6730	6730	0
481	20240724	113600	45869300	6730	6730	6730	6730	0
482	20240724	113500	45869300	6730	6730	6730	6730	0
483	20240724	113400	45869300	6730	6730	6730	6730	0
484	20240724	113300	45869300	6730	6730	6730	6730	0
485	20240724	113200	45869300	6730	6730	6730	6730	0
486	20240724	113100	45869300	6730	6730	6730	6730	0
487	20240724	113000	45869300	6730	6730	6730	6730	0
488	20240724	112900	45869300	6730	6730	6730	6730	1
489	20240724	112800	45862570	6730	6730	6730	6730	248
490	20240724	112700	44193530	6720	6720	6720	6720	0
491	20240724	112600	44193530	6720	6720	6720	6720	32
492	20240724	112500	43978490	6730	6730	6730	6720	133
493	20240724	112400	43083630	6720	6720	6730	6720	1133
494	20240724	112300	35469770	6720	6720	6720	6720	0
495	20240724	112200	35469770	6720	6720	6720	6720	0
496	20240724	112100	35469770	6720	6700	6720	6700	17
497	20240724	112000	35355670	6720	6720	6720	6720	0
498	20240724	111900	35355670	6720	6690	6720	6690	1276
499	20240724	111800	26819180	6670	6670	6670	6670	0
500	20240724	111700	26819180	6670	6670	6670	6670	0
501	20240724	111600	26819180	6670	6670	6670	6670	0
502	20240724	111500	26819180	6670	6670	6670	6670	10
503	20240724	111400	26752480	6690	6690	6690	6690	0
504	20240724	111300	26752480	6690	6690	6690	6690	0
505	20240724	111200	26752480	6690	6690	6690	6690	0
506	20240724	111100	26752480	6690	6690	6690	6690	0
507	20240724	111000	26752480	6690	6690	6690	6690	0
508	20240724	110900	26752480	6690	6690	6690	6690	0
509	20240724	110800	26752480	6690	6690	6690	6690	0
510	20240724	110700	26752480	6690	6690	6690	6690	0
511	20240724	110600	26752480	6690	6690	6690	6690	1
512	20240724	110500	26745790	6690	6690	6690	6690	0
513	20240724	110400	26745790	6690	6690	6690	6690	0
514	20240724	110300	26745790	6690	6690	6690	6690	0
515	20240724	110200	26745790	6690	6690	6690	6690	0
516	20240724	110100	26745790	6690	6680	6690	6680	316
517	20240724	110000	24634810	6680	6680	6680	6680	0
518	20240724	105900	24634810	6680	6680	6680	6680	0
519	20240724	105800	24634810	6680	6670	6680	6670	124
520	20240724	105700	23807680	6670	6670	6670	6670	100
521	20240724	105600	23140680	6670	6670	6670	6670	0
522	20240724	105500	23140680	6670	6670	6670	6670	0
523	20240724	105400	23140680	6670	6670	6670	6670	0
524	20240724	105300	23140680	6670	6670	6670	6670	0
525	20240724	105200	23140680	6670	6660	6670	6660	155
526	20240724	105100	22108280	6640	6640	6640	6640	0
527	20240724	105000	22108280	6640	6640	6640	6640	55
528	20240724	104900	21743080	6660	6660	6660	6660	0
529	20240724	104800	21743080	6660	6660	6660	6660	0
530	20240724	104700	21743080	6660	6660	6660	6660	10
531	20240724	104600	21676480	6640	6640	6640	6640	0
532	20240724	104500	21676480	6640	6640	6640	6640	0
533	20240724	104400	21676480	6640	6650	6650	6640	826
534	20240724	104300	16186380	6660	6660	6660	6660	0
535	20240724	104200	16186380	6660	6660	6660	6660	0
536	20240724	104100	16186380	6660	6660	6660	6660	0
537	20240724	104000	16186380	6660	6660	6660	6660	0
538	20240724	103900	16186380	6660	6660	6660	6660	0
539	20240724	103800	16186380	6660	6660	6660	6660	30
540	20240724	103700	15986580	6660	6660	6660	6660	0
541	20240724	103600	15986580	6660	6660	6660	6660	0
542	20240724	103500	15986580	6660	6650	6660	6640	408
543	20240724	103400	13277140	6660	6660	6660	6660	0
544	20240724	103300	13277140	6660	6660	6660	6660	1
545	20240724	103200	13270480	6670	6670	6670	6670	0
546	20240724	103100	13270480	6670	6670	6670	6670	0
547	20240724	103000	13270480	6670	6670	6670	6670	0
548	20240724	102900	13270480	6670	6670	6670	6670	0
549	20240724	102800	13270480	6670	6670	6670	6670	0
550	20240724	102700	13270480	6670	6670	6670	6670	0
551	20240724	102600	13270480	6670	6670	6670	6670	0
552	20240724	102500	13270480	6670	6670	6670	6670	0
553	20240724	102400	13270480	6670	6670	6670	6630	217
554	20240724	102300	11830300	6680	6680	6680	6680	0
555	20240724	102200	11830300	6680	6680	6680	6680	200
556	20240724	102100	10494300	6680	6680	6680	6680	0
557	20240724	102000	10494300	6680	6680	6680	6680	0
558	20240724	101900	10494300	6680	6680	6680	6680	1
559	20240724	101800	10487620	6670	6670	6670	6670	0
560	20240724	101700	10487620	6670	6670	6670	6670	0
561	20240724	101600	10487620	6670	6670	6670	6670	0
562	20240724	101500	10487620	6670	6670	6670	6670	0
563	20240724	101400	10487620	6670	6670	6670	6670	10
564	20240724	101300	10420920	6680	6680	6680	6680	0
565	20240724	101200	10420920	6680	6680	6680	6680	0
566	20240724	101100	10420920	6680	6680	6680	6680	0
567	20240724	101000	10420920	6680	6680	6680	6680	1
568	20240724	100900	10414240	6680	6680	6680	6680	0
569	20240724	100800	10414240	6680	6680	6680	6680	0
570	20240724	100700	10414240	6680	6680	6680	6680	0
571	20240724	100600	10414240	6680	6680	6680	6680	0
572	20240724	100500	10414240	6680	6680	6680	6680	0
573	20240724	100400	10414240	6680	6680	6680	6680	0
574	20240724	100300	10414240	6680	6680	6680	6680	0
575	20240724	100200	10414240	6680	6680	6680	6680	1
576	20240724	100100	10407560	6640	6640	6640	6640	10
577	20240724	100000	10341160	6680	6680	6680	6680	0
578	20240724	095900	10341160	6680	6680	6680	6680	0
579	20240724	095800	10341160	6680	6680	6680	6680	0
580	20240724	095700	10341160	6680	6680	6680	6680	0
581	20240724	095600	10341160	6680	6680	6680	6680	0
582	20240724	095500	10341160	6680	6680	6680	6680	1
583	20240724	095400	10334480	6680	6680	6680	6680	0
584	20240724	095300	10334480	6680	6680	6680	6680	0
585	20240724	095200	10334480	6680	6680	6680	6680	0
586	20240724	095100	10334480	6680	6680	6680	6680	1
587	20240724	095000	10327800	6680	6680	6680	6680	0
588	20240724	094900	10327800	6680	6680	6680	6680	0
589	20240724	094800	10327800	6680	6680	6680	6680	0
590	20240724	094700	10327800	6680	6680	6680	6680	0
591	20240724	094600	10327800	6680	6680	6680	6680	0
592	20240724	094500	10327800	6680	6680	6680	6680	0
593	20240724	094400	10327800	6680	6680	6680	6680	0
594	20240724	094300	10327800	6680	6680	6680	6680	0
595	20240724	094200	10327800	6680	6680	6680	6680	1
596	20240724	094100	10321120	6640	6640	6640	6640	0
597	20240724	094000	10321120	6640	6650	6650	6640	210
598	20240724	093900	8926220	6680	6680	6680	6680	0
599	20240724	093800	8926220	6680	6680	6680	6680	1
600	20240724	093700	8919540	6620	6620	6620	6620	0
601	20240724	093600	8919540	6620	6620	6620	6620	0
602	20240724	093500	8919540	6620	6620	6620	6620	0
603	20240724	093400	8919540	6620	6630	6630	6620	120
604	20240724	093300	8124510	6620	6640	6640	6620	234
605	20240724	093200	6574720	6640	6650	6650	6640	14
606	20240724	093100	6481750	6650	6650	6650	6650	151
607	20240724	093000	5477600	6660	6660	6660	6660	100
608	20240724	092900	4811600	6660	6660	6660	6660	0
609	20240724	092800	4811600	6660	6660	6660	6660	1
610	20240724	092700	4804940	6660	6660	6660	6660	131
611	20240724	092600	3932480	6670	6670	6670	6670	352
612	20240724	092500	1584640	6690	6690	6690	6690	0
613	20240724	092400	1584640	6690	6690	6690	6690	0
614	20240724	092300	1584640	6690	6690	6690	6690	0
615	20240724	092200	1584640	6690	6690	6690	6680	132
616	20240724	092100	702560	6700	6700	6700	6700	1
617	20240724	092000	695860	6710	6710	6710	6710	1
618	20240724	091900	689150	6720	6720	6720	6720	10
619	20240724	091800	621950	6720	6720	6720	6720	0
620	20240724	091700	621950	6720	6720	6720	6720	0
621	20240724	091600	621950	6720	6720	6720	6720	0
622	20240724	091500	621950	6720	6720	6720	6720	0
623	20240724	091400	621950	6720	6720	6720	6720	1
624	20240724	091300	615230	6670	6670	6670	6670	10
625	20240724	091200	548530	6670	6670	6670	6670	0
626	20240724	091100	548530	6670	6670	6670	6670	0
627	20240724	091000	548530	6670	6670	6670	6670	19
628	20240724	090900	421800	6680	6680	6680	6680	0
629	20240724	090800	421800	6680	6680	6680	6680	0
630	20240724	090700	421800	6680	6680	6680	6680	0
631	20240724	090600	421800	6680	6680	6680	6680	0
632	20240724	090500	421800	6680	6680	6680	6680	12
633	20240724	090400	341640	6690	6690	6690	6690	0
634	20240724	090300	341640	6690	6690	6690	6690	0
635	20240724	090200	341640	6690	6690	6690	6690	0
636	20240724	090100	341640	6690	6690	6690	6690	0
637	20240724	090000	341640	6690	6720	6720	6690	51