KissMeData/088910/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195600	53216615	2350	2350	2350	2350	719
3	20240724	195500	53216615	2350	2350	2350	2350	0
4	20240724	195400	53216615	2350	2350	2350	2350	0
5	20240724	195300	53216615	2350	2350	2350	2350	0
6	20240724	195200	53216615	2350	2350	2350	2350	0
7	20240724	195100	53216615	2350	2350	2350	2350	0
8	20240724	195000	53216615	2350	2350	2350	2350	0
9	20240724	194900	53216615	2350	2350	2350	2350	0
10	20240724	194800	53216615	2350	2350	2350	2350	0
11	20240724	194700	53216615	2350	2350	2350	2350	0
12	20240724	194600	53216615	2350	2350	2350	2350	0
13	20240724	194500	53216615	2350	2350	2350	2350	0
14	20240724	194400	53216615	2350	2350	2350	2350	0
15	20240724	194300	53216615	2350	2350	2350	2350	0
16	20240724	194200	53216615	2350	2350	2350	2350	0
17	20240724	194100	53216615	2350	2350	2350	2350	0
18	20240724	194000	53216615	2350	2350	2350	2350	0
19	20240724	193900	53216615	2350	2350	2350	2350	0
20	20240724	193800	53216615	2350	2350	2350	2350	0
21	20240724	193700	53216615	2350	2350	2350	2350	0
22	20240724	193600	53216615	2350	2350	2350	2350	0
23	20240724	193500	53216615	2350	2350	2350	2350	0
24	20240724	193400	53216615	2350	2350	2350	2350	0
25	20240724	193300	53216615	2350	2350	2350	2350	0
26	20240724	193200	53216615	2350	2350	2350	2350	0
27	20240724	193100	53216615	2350	2350	2350	2350	0
28	20240724	193000	53216615	2350	2350	2350	2350	0
29	20240724	192900	53216615	2350	2350	2350	2350	0
30	20240724	192800	53216615	2350	2350	2350	2350	0
31	20240724	192700	53216615	2350	2350	2350	2350	0
32	20240724	192600	53216615	2350	2350	2350	2350	719
33	20240724	192500	53216615	2350	2350	2350	2350	0
34	20240724	192400	53216615	2350	2350	2350	2350	0
35	20240724	192300	53216615	2350	2350	2350	2350	0
36	20240724	192200	53216615	2350	2350	2350	2350	0
37	20240724	192100	53216615	2350	2350	2350	2350	0
38	20240724	192000	53216615	2350	2350	2350	2350	0
39	20240724	191900	53216615	2350	2350	2350	2350	0
40	20240724	191800	53216615	2350	2350	2350	2350	0
41	20240724	191700	53216615	2350	2350	2350	2350	0
42	20240724	191600	53216615	2350	2350	2350	2350	0
43	20240724	191500	53216615	2350	2350	2350	2350	0
44	20240724	191400	53216615	2350	2350	2350	2350	0
45	20240724	191300	53216615	2350	2350	2350	2350	0
46	20240724	191200	53216615	2350	2350	2350	2350	0
47	20240724	191100	53216615	2350	2350	2350	2350	0
48	20240724	191000	53216615	2350	2350	2350	2350	0
49	20240724	190900	53216615	2350	2350	2350	2350	0
50	20240724	190800	53216615	2350	2350	2350	2350	0
51	20240724	190700	53216615	2350	2350	2350	2350	0
52	20240724	190600	53216615	2350	2350	2350	2350	0
53	20240724	190500	53216615	2350	2350	2350	2350	0
54	20240724	190400	53216615	2350	2350	2350	2350	0
55	20240724	190300	53216615	2350	2350	2350	2350	0
56	20240724	190200	53216615	2350	2350	2350	2350	0
57	20240724	190100	53216615	2350	2350	2350	2350	0
58	20240724	190000	53216615	2350	2350	2350	2350	0
59	20240724	185900	53216615	2350	2350	2350	2350	0
60	20240724	185800	53216615	2350	2350	2350	2350	0
61	20240724	185700	53216615	2350	2350	2350	2350	0
62	20240724	185600	53216615	2350	2350	2350	2350	719
63	20240724	185500	53216615	2350	2350	2350	2350	0
64	20240724	185400	53216615	2350	2350	2350	2350	0
65	20240724	185300	53216615	2350	2350	2350	2350	0
66	20240724	185200	53216615	2350	2350	2350	2350	0
67	20240724	185100	53216615	2350	2350	2350	2350	0
68	20240724	185000	53216615	2350	2350	2350	2350	0
69	20240724	184900	53216615	2350	2350	2350	2350	0
70	20240724	184800	53216615	2350	2350	2350	2350	0
71	20240724	184700	53216615	2350	2350	2350	2350	0
72	20240724	184600	53216615	2350	2350	2350	2350	0
73	20240724	184500	53216615	2350	2350	2350	2350	0
74	20240724	184400	53216615	2350	2350	2350	2350	0
75	20240724	184300	53216615	2350	2350	2350	2350	0
76	20240724	184200	53216615	2350	2350	2350	2350	0
77	20240724	184100	53216615	2350	2350	2350	2350	0
78	20240724	184000	53216615	2350	2350	2350	2350	0
79	20240724	183900	53216615	2350	2350	2350	2350	0
80	20240724	183800	53216615	2350	2350	2350	2350	0
81	20240724	183700	53216615	2350	2350	2350	2350	0
82	20240724	183600	53216615	2350	2350	2350	2350	0
83	20240724	183500	53216615	2350	2350	2350	2350	0
84	20240724	183400	53216615	2350	2350	2350	2350	0
85	20240724	183300	53216615	2350	2350	2350	2350	0
86	20240724	183200	53216615	2350	2350	2350	2350	0
87	20240724	183100	53216615	2350	2350	2350	2350	0
88	20240724	183000	53216615	2350	2350	2350	2350	0
89	20240724	182900	53216615	2350	2350	2350	2350	0
90	20240724	182800	53216615	2350	2350	2350	2350	0
91	20240724	182700	53216615	2350	2350	2350	2350	0
92	20240724	182600	53216615	2350	2350	2350	2350	719
93	20240724	182500	53216615	2350	2350	2350	2350	0
94	20240724	182400	53216615	2350	2350	2350	2350	0
95	20240724	182300	53216615	2350	2350	2350	2350	0
96	20240724	182200	53216615	2350	2350	2350	2350	0
97	20240724	182100	53216615	2350	2350	2350	2350	0
98	20240724	182000	53216615	2350	2350	2350	2350	0
99	20240724	181900	53216615	2350	2350	2350	2350	0
100	20240724	181800	53216615	2350	2350	2350	2350	0
101	20240724	181700	53216615	2350	2350	2350	2350	0
102	20240724	181600	53216615	2350	2350	2350	2350	0
103	20240724	181500	53216615	2350	2350	2350	2350	0
104	20240724	181400	53216615	2350	2350	2350	2350	0
105	20240724	181300	53216615	2350	2350	2350	2350	0
106	20240724	181200	53216615	2350	2350	2350	2350	0
107	20240724	181100	53216615	2350	2350	2350	2350	0
108	20240724	181000	53216615	2350	2350	2350	2350	0
109	20240724	180900	53216615	2350	2350	2350	2350	0
110	20240724	180800	53216615	2350	2350	2350	2350	0
111	20240724	180700	53216615	2350	2350	2350	2350	0
112	20240724	180600	53216615	2350	2350	2350	2350	0
113	20240724	180500	53216615	2350	2350	2350	2350	0
114	20240724	180400	53216615	2350	2350	2350	2350	0
115	20240724	180300	53216615	2350	2350	2350	2350	0
116	20240724	180200	53216615	2350	2350	2350	2350	0
117	20240724	180100	53216615	2350	2350	2350	2350	0
118	20240724	180000	53216615	2350	2350	2350	2350	0
119	20240724	175900	53216615	2350	2350	2350	2350	0
120	20240724	175800	53216615	2350	2350	2350	2350	0
121	20240724	175700	53216615	2350	2350	2350	2350	0
122	20240724	175600	53216615	2350	2350	2350	2350	719
123	20240724	175500	53216615	2350	2350	2350	2350	0
124	20240724	175400	53216615	2350	2350	2350	2350	0
125	20240724	175300	53216615	2350	2350	2350	2350	0
126	20240724	175200	53216615	2350	2350	2350	2350	0
127	20240724	175100	53216615	2350	2350	2350	2350	0
128	20240724	175000	53216615	2350	2350	2350	2350	0
129	20240724	174900	53216615	2350	2350	2350	2350	0
130	20240724	174800	53216615	2350	2350	2350	2350	0
131	20240724	174700	53216615	2350	2350	2350	2350	0
132	20240724	174600	53216615	2350	2350	2350	2350	0
133	20240724	174500	53216615	2350	2350	2350	2350	0
134	20240724	174400	53216615	2350	2350	2350	2350	0
135	20240724	174300	53216615	2350	2350	2350	2350	0
136	20240724	174200	53216615	2350	2350	2350	2350	0
137	20240724	174100	53216615	2350	2350	2350	2350	0
138	20240724	174000	53216615	2350	2350	2350	2350	0
139	20240724	173900	53216615	2350	2350	2350	2350	0
140	20240724	173800	53216615	2350	2350	2350	2350	0
141	20240724	173700	53216615	2350	2350	2350	2350	0
142	20240724	173600	53216615	2350	2350	2350	2350	0
143	20240724	173500	53216615	2350	2350	2350	2350	0
144	20240724	173400	53216615	2350	2350	2350	2350	0
145	20240724	173300	53216615	2350	2350	2350	2350	0
146	20240724	173200	53216615	2350	2350	2350	2350	0
147	20240724	173100	53216615	2350	2350	2350	2350	0
148	20240724	173000	53216615	2350	2350	2350	2350	0
149	20240724	172900	53216615	2350	2350	2350	2350	0
150	20240724	172800	53216615	2350	2350	2350	2350	0
151	20240724	172700	53216615	2350	2350	2350	2350	0
152	20240724	172600	53216615	2350	2350	2350	2350	719
153	20240724	172500	53216615	2350	2350	2350	2350	0
154	20240724	172400	53216615	2350	2350	2350	2350	0
155	20240724	172300	53216615	2350	2350	2350	2350	0
156	20240724	172200	53216615	2350	2350	2350	2350	0
157	20240724	172100	53216615	2350	2350	2350	2350	0
158	20240724	172000	53216615	2350	2350	2350	2350	0
159	20240724	171900	53216615	2350	2350	2350	2350	0
160	20240724	171800	53216615	2350	2350	2350	2350	0
161	20240724	171700	53216615	2350	2350	2350	2350	0
162	20240724	171600	53216615	2350	2350	2350	2350	0
163	20240724	171500	53216615	2350	2350	2350	2350	0
164	20240724	171400	53216615	2350	2350	2350	2350	0
165	20240724	171300	53216615	2350	2350	2350	2350	0
166	20240724	171200	53216615	2350	2350	2350	2350	0
167	20240724	171100	53216615	2350	2350	2350	2350	0
168	20240724	171000	53216615	2350	2350	2350	2350	0
169	20240724	170900	53216615	2350	2350	2350	2350	0
170	20240724	170800	53216615	2350	2350	2350	2350	0
171	20240724	170700	53216615	2350	2350	2350	2350	0
172	20240724	170600	53216615	2350	2350	2350	2350	0
173	20240724	170500	53216615	2350	2350	2350	2350	0
174	20240724	170400	53216615	2350	2350	2350	2350	0
175	20240724	170300	53216615	2350	2350	2350	2350	0
176	20240724	170200	53216615	2350	2350	2350	2350	0
177	20240724	170100	53216615	2350	2350	2350	2350	0
178	20240724	170000	53216615	2350	2350	2350	2350	0
179	20240724	165900	53216615	2350	2350	2350	2350	0
180	20240724	165800	53216615	2350	2350	2350	2350	0
181	20240724	165700	53216615	2350	2350	2350	2350	0
182	20240724	165600	53216615	2350	2350	2350	2350	719
183	20240724	165500	53216615	2350	2350	2350	2350	0
184	20240724	165400	53216615	2350	2350	2350	2350	0
185	20240724	165300	53216615	2350	2350	2350	2350	0
186	20240724	165200	53216615	2350	2350	2350	2350	0
187	20240724	165100	53216615	2350	2350	2350	2350	0
188	20240724	165000	53216615	2350	2350	2350	2350	0
189	20240724	164900	53216615	2350	2350	2350	2350	0
190	20240724	164800	53216615	2350	2350	2350	2350	0
191	20240724	164700	53216615	2350	2350	2350	2350	0
192	20240724	164600	53216615	2350	2350	2350	2350	0
193	20240724	164500	53216615	2350	2350	2350	2350	0
194	20240724	164400	53216615	2350	2350	2350	2350	0
195	20240724	164300	53216615	2350	2350	2350	2350	0
196	20240724	164200	53216615	2350	2350	2350	2350	0
197	20240724	164100	53216615	2350	2350	2350	2350	0
198	20240724	164000	53216615	2350	2350	2350	2350	0
199	20240724	163900	53216615	2350	2350	2350	2350	0
200	20240724	163800	53216615	2350	2350	2350	2350	0
201	20240724	163700	53216615	2350	2350	2350	2350	0
202	20240724	163600	53216615	2350	2350	2350	2350	0
203	20240724	163500	53216615	2350	2350	2350	2350	0
204	20240724	163400	53216615	2350	2350	2350	2350	0
205	20240724	163300	53216615	2350	2350	2350	2350	0
206	20240724	163200	53216615	2350	2350	2350	2350	0
207	20240724	163100	53216615	2350	2350	2350	2350	0
208	20240724	163000	53216615	2350	2350	2350	2350	0
209	20240724	162900	53216615	2350	2350	2350	2350	0
210	20240724	162800	53216615	2350	2350	2350	2350	0
211	20240724	162700	53216615	2350	2350	2350	2350	0
212	20240724	162600	53216615	2350	2350	2350	2350	719
213	20240724	162500	53216615	2350	2350	2350	2350	0
214	20240724	162400	53216615	2350	2350	2350	2350	0
215	20240724	162300	53216615	2350	2350	2350	2350	0
216	20240724	162200	53216615	2350	2350	2350	2350	0
217	20240724	162100	53216615	2350	2350	2350	2350	0
218	20240724	162000	53216615	2350	2350	2350	2350	0
219	20240724	161900	53216615	2350	2350	2350	2350	0
220	20240724	161800	53216615	2350	2350	2350	2350	0
221	20240724	161700	53216615	2350	2350	2350	2350	0
222	20240724	161600	53216615	2350	2350	2350	2350	0
223	20240724	161500	53216615	2350	2350	2350	2350	0
224	20240724	161400	53216615	2350	2350	2350	2350	0
225	20240724	161300	53216615	2350	2350	2350	2350	0
226	20240724	161200	53216615	2350	2350	2350	2350	0
227	20240724	161100	53216615	2350	2350	2350	2350	0
228	20240724	161000	53216615	2350	2350	2350	2350	0
229	20240724	160900	53216615	2350	2350	2350	2350	0
230	20240724	160800	53216615	2350	2350	2350	2350	0
231	20240724	160700	53216615	2350	2350	2350	2350	0
232	20240724	160600	53216615	2350	2350	2350	2350	0
233	20240724	160500	53216615	2350	2350	2350	2350	0
234	20240724	160400	53216615	2350	2350	2350	2350	0
235	20240724	160300	53216615	2350	2350	2350	2350	0
236	20240724	160200	53216615	2350	2350	2350	2350	0
237	20240724	160100	53216615	2350	2350	2350	2350	0
238	20240724	160000	53216615	2350	2350	2350	2350	0
239	20240724	155900	53216615	2350	2350	2350	2350	0
240	20240724	155800	53216615	2350	2350	2350	2350	0
241	20240724	155700	53216615	2350	2350	2350	2350	0
242	20240724	155600	53216615	2350	2350	2350	2350	719
243	20240724	155500	53216615	2350	2350	2350	2350	0
244	20240724	155400	53216615	2350	2350	2350	2350	0
245	20240724	155300	53216615	2350	2350	2350	2350	0
246	20240724	155200	53216615	2350	2350	2350	2350	0
247	20240724	155100	53216615	2350	2350	2350	2350	0
248	20240724	155000	53216615	2350	2350	2350	2350	0
249	20240724	154900	53216615	2350	2350	2350	2350	0
250	20240724	154800	53216615	2350	2350	2350	2350	0
251	20240724	154700	53216615	2350	2350	2350	2350	0
252	20240724	154600	53216615	2350	2350	2350	2350	0
253	20240724	154500	53216615	2350	2350	2350	2350	0
254	20240724	154400	53216615	2350	2350	2350	2350	0
255	20240724	154300	53216615	2350	2350	2350	2350	0
256	20240724	154200	53216615	2350	2350	2350	2350	0
257	20240724	154100	53216615	2350	2350	2350	2350	0
258	20240724	154000	53216615	2350	2350	2350	2350	0
259	20240724	153900	53216615	2350	2350	2350	2350	0
260	20240724	153800	53216615	2350	2350	2350	2350	0
261	20240724	153700	53216615	2350	2350	2350	2350	0
262	20240724	153600	53216615	2350	2350	2350	2350	0
263	20240724	153500	53216615	2350	2350	2350	2350	0
264	20240724	153400	53216615	2350	2350	2350	2350	0
265	20240724	153300	53216615	2350	2350	2350	2350	0
266	20240724	153200	53216615	2350	2350	2350	2350	0
267	20240724	153100	53216615	2350	2350	2350	2350	0
268	20240724	153000	53216615	2350	2350	2350	2350	719
269	20240724	152900	51526965	2350	2350	2350	2350	0
270	20240724	152800	51526965	2350	2350	2350	2350	0
271	20240724	152700	51526965	2350	2350	2350	2350	0
272	20240724	152600	51526965	2350	2350	2350	2350	0
273	20240724	152500	51526965	2350	2350	2350	2350	0
274	20240724	152400	51526965	2350	2350	2350	2350	0
275	20240724	152300	51526965	2350	2350	2350	2350	0
276	20240724	152200	51526965	2350	2350	2350	2350	0
277	20240724	152100	51526965	2350	2350	2350	2350	0
278	20240724	152000	51526965	2350	2350	2350	2350	0
279	20240724	151900	51526965	2350	2345	2350	2345	536
280	20240724	151800	50268850	2345	2345	2345	2345	269
281	20240724	151700	49638045	2350	2350	2350	2350	0
282	20240724	151600	49638045	2350	2350	2350	2350	5
283	20240724	151500	49626295	2350	2350	2350	2350	0
284	20240724	151400	49626295	2350	2350	2350	2350	0
285	20240724	151300	49626295	2350	2350	2350	2350	0
286	20240724	151200	49626295	2350	2350	2350	2350	0
287	20240724	151100	49626295	2350	2350	2350	2350	0
288	20240724	151000	49626295	2350	2350	2350	2350	0
289	20240724	150900	49626295	2350	2350	2350	2350	0
290	20240724	150800	49626295	2350	2350	2350	2350	0
291	20240724	150700	49626295	2350	2350	2350	2350	0
292	20240724	150600	49626295	2350	2350	2350	2350	0
293	20240724	150500	49626295	2350	2350	2350	2350	10
294	20240724	150400	49602795	2350	2350	2350	2350	15
295	20240724	150300	49567545	2350	2350	2350	2350	503
296	20240724	150200	48385495	2355	2355	2355	2355	0
297	20240724	150100	48385495	2355	2355	2355	2355	0
298	20240724	150000	48385495	2355	2355	2355	2355	0
299	20240724	145900	48385495	2355	2355	2355	2355	0
300	20240724	145800	48385495	2355	2355	2355	2355	0
301	20240724	145700	48385495	2355	2355	2355	2355	0
302	20240724	145600	48385495	2355	2355	2355	2355	10
303	20240724	145500	48361945	2355	2355	2355	2355	0
304	20240724	145400	48361945	2355	2355	2355	2355	0
305	20240724	145300	48361945	2355	2355	2355	2355	0
306	20240724	145200	48361945	2355	2355	2355	2355	0
307	20240724	145100	48361945	2355	2355	2355	2355	0
308	20240724	145000	48361945	2355	2355	2355	2355	0
309	20240724	144900	48361945	2355	2355	2355	2355	0
310	20240724	144800	48361945	2355	2355	2355	2355	0
311	20240724	144700	48361945	2355	2355	2355	2355	0
312	20240724	144600	48361945	2355	2355	2355	2355	0
313	20240724	144500	48361945	2355	2355	2355	2355	0
314	20240724	144400	48361945	2355	2355	2355	2355	0
315	20240724	144300	48361945	2355	2355	2355	2355	0
316	20240724	144200	48361945	2355	2355	2355	2355	0
317	20240724	144100	48361945	2355	2355	2355	2355	0
318	20240724	144000	48361945	2355	2355	2355	2355	0
319	20240724	143900	48361945	2355	2350	2355	2345	192
320	20240724	143800	47911665	2345	2350	2350	2345	93
321	20240724	143700	47693530	2355	2355	2355	2355	0
322	20240724	143600	47693530	2355	2355	2355	2355	0
323	20240724	143500	47693530	2355	2355	2355	2355	0
324	20240724	143400	47693530	2355	2355	2355	2355	0
325	20240724	143300	47693530	2355	2355	2355	2355	500
326	20240724	143200	46516030	2350	2350	2350	2350	0
327	20240724	143100	46516030	2350	2350	2350	2350	0
328	20240724	143000	46516030	2350	2350	2350	2350	0
329	20240724	142900	46516030	2350	2350	2350	2350	0
330	20240724	142800	46516030	2350	2350	2350	2350	0
331	20240724	142700	46516030	2350	2350	2350	2350	0
332	20240724	142600	46516030	2350	2350	2350	2350	0
333	20240724	142500	46516030	2350	2350	2350	2350	0
334	20240724	142400	46516030	2350	2350	2350	2350	0
335	20240724	142300	46516030	2350	2350	2350	2350	1
336	20240724	142200	46513680	2350	2350	2350	2350	3
337	20240724	142100	46506630	2350	2350	2350	2350	1
338	20240724	142000	46504280	2355	2355	2355	2355	0
339	20240724	141900	46504280	2355	2355	2355	2355	0
340	20240724	141800	46504280	2355	2355	2355	2355	0
341	20240724	141700	46504280	2355	2355	2355	2355	0
342	20240724	141600	46504280	2355	2350	2355	2350	2
343	20240724	141500	46499575	2350	2350	2350	2350	0
344	20240724	141400	46499575	2350	2350	2350	2350	0
345	20240724	141300	46499575	2350	2350	2350	2350	12
346	20240724	141200	46471375	2355	2355	2355	2355	0
347	20240724	141100	46471375	2355	2355	2355	2355	0
348	20240724	141000	46471375	2355	2355	2355	2355	0
349	20240724	140900	46471375	2355	2350	2355	2350	33
350	20240724	140800	46393665	2350	2350	2350	2350	0
351	20240724	140700	46393665	2350	2350	2350	2350	0
352	20240724	140600	46393665	2350	2350	2350	2350	0
353	20240724	140500	46393665	2350	2350	2350	2350	0
354	20240724	140400	46393665	2350	2350	2350	2350	37
355	20240724	140300	46306715	2355	2355	2355	2355	0
356	20240724	140200	46306715	2355	2355	2355	2355	120
357	20240724	140100	46024115	2355	2355	2355	2355	1548
358	20240724	140000	42378575	2365	2365	2365	2365	0
359	20240724	135900	42378575	2365	2365	2365	2365	0
360	20240724	135800	42378575	2365	2365	2365	2365	43
361	20240724	135700	42276880	2365	2365	2365	2365	0
362	20240724	135600	42276880	2365	2365	2365	2365	0
363	20240724	135500	42276880	2365	2365	2365	2365	0
364	20240724	135400	42276880	2365	2365	2365	2365	0
365	20240724	135300	42276880	2365	2365	2365	2365	0
366	20240724	135200	42276880	2365	2365	2365	2365	0
367	20240724	135100	42276880	2365	2365	2365	2365	0
368	20240724	135000	42276880	2365	2365	2365	2365	0
369	20240724	134900	42276880	2365	2365	2365	2365	0
370	20240724	134800	42276880	2365	2365	2365	2365	0
371	20240724	134700	42276880	2365	2365	2365	2365	0
372	20240724	134600	42276880	2365	2365	2365	2365	0
373	20240724	134500	42276880	2365	2365	2365	2365	0
374	20240724	134400	42276880	2365	2365	2365	2365	0
375	20240724	134300	42276880	2365	2365	2365	2365	0
376	20240724	134200	42276880	2365	2365	2365	2365	0
377	20240724	134100	42276880	2365	2365	2365	2365	0
378	20240724	134000	42276880	2365	2365	2365	2365	0
379	20240724	133900	42276880	2365	2365	2365	2365	0
380	20240724	133800	42276880	2365	2365	2365	2365	0
381	20240724	133700	42276880	2365	2365	2365	2365	0
382	20240724	133600	42276880	2365	2365	2365	2365	50
383	20240724	133500	42158630	2365	2365	2365	2365	0
384	20240724	133400	42158630	2365	2365	2365	2365	0
385	20240724	133300	42158630	2365	2365	2365	2365	0
386	20240724	133200	42158630	2365	2365	2365	2365	0
387	20240724	133100	42158630	2365	2365	2365	2365	0
388	20240724	133000	42158630	2365	2365	2365	2365	0
389	20240724	132900	42158630	2365	2365	2365	2365	0
390	20240724	132800	42158630	2365	2365	2365	2365	200
391	20240724	132700	41685630	2360	2360	2360	2360	0
392	20240724	132600	41685630	2360	2360	2360	2360	0
393	20240724	132500	41685630	2360	2360	2360	2360	0
394	20240724	132400	41685630	2360	2360	2360	2360	0
395	20240724	132300	41685630	2360	2360	2360	2360	0
396	20240724	132200	41685630	2360	2360	2360	2360	0
397	20240724	132100	41685630	2360	2360	2360	2360	0
398	20240724	132000	41685630	2360	2360	2360	2360	0
399	20240724	131900	41685630	2360	2360	2360	2360	0
400	20240724	131800	41685630	2360	2360	2360	2360	235
401	20240724	131700	41131030	2365	2365	2365	2365	0
402	20240724	131600	41131030	2365	2365	2365	2365	0
403	20240724	131500	41131030	2365	2365	2365	2365	0
404	20240724	131400	41131030	2365	2365	2365	2365	0
405	20240724	131300	41131030	2365	2365	2365	2365	0
406	20240724	131200	41131030	2365	2365	2365	2365	0
407	20240724	131100	41131030	2365	2365	2365	2365	0
408	20240724	131000	41131030	2365	2365	2365	2365	0
409	20240724	130900	41131030	2365	2365	2365	2365	0
410	20240724	130800	41131030	2365	2365	2365	2365	0
411	20240724	130700	41131030	2365	2360	2365	2360	20
412	20240724	130600	41083780	2360	2360	2360	2360	0
413	20240724	130500	41083780	2360	2360	2360	2360	1
414	20240724	130400	41081420	2365	2365	2365	2365	0
415	20240724	130300	41081420	2365	2365	2365	2365	0
416	20240724	130200	41081420	2365	2365	2365	2365	0
417	20240724	130100	41081420	2365	2365	2365	2365	0
418	20240724	130000	41081420	2365	2365	2365	2365	0
419	20240724	125900	41081420	2365	2365	2365	2365	4
420	20240724	125800	41071960	2360	2360	2360	2360	1
421	20240724	125700	41069600	2365	2365	2365	2365	0
422	20240724	125600	41069600	2365	2365	2365	2365	0
423	20240724	125500	41069600	2365	2365	2365	2365	0
424	20240724	125400	41069600	2365	2365	2365	2365	0
425	20240724	125300	41069600	2365	2365	2365	2365	0
426	20240724	125200	41069600	2365	2365	2365	2365	1
427	20240724	125100	41067235	2370	2370	2370	2370	0
428	20240724	125000	41067235	2370	2370	2370	2370	0
429	20240724	124900	41067235	2370	2370	2370	2370	0
430	20240724	124800	41067235	2370	2370	2370	2370	0
431	20240724	124700	41067235	2370	2370	2370	2370	0
432	20240724	124600	41067235	2370	2370	2370	2370	0
433	20240724	124500	41067235	2370	2370	2370	2370	0
434	20240724	124400	41067235	2370	2370	2370	2370	0
435	20240724	124300	41067235	2370	2370	2370	2370	0
436	20240724	124200	41067235	2370	2370	2370	2370	0
437	20240724	124100	41067235	2370	2365	2370	2365	274
438	20240724	124000	40418255	2360	2360	2360	2360	761
439	20240724	123900	38622295	2360	2360	2360	2360	0
440	20240724	123800	38622295	2360	2360	2360	2360	49
441	20240724	123700	38506655	2355	2355	2355	2355	0
442	20240724	123600	38506655	2355	2355	2355	2355	0
443	20240724	123500	38506655	2355	2355	2355	2355	0
444	20240724	123400	38506655	2355	2355	2355	2355	483
445	20240724	123300	37369190	2355	2355	2355	2355	0
446	20240724	123200	37369190	2355	2355	2355	2355	40
447	20240724	123100	37274990	2355	2355	2355	2355	0
448	20240724	123000	37274990	2355	2355	2355	2355	0
449	20240724	122900	37274990	2355	2355	2355	2355	0
450	20240724	122800	37274990	2355	2355	2355	2355	0
451	20240724	122700	37274990	2355	2355	2355	2355	0
452	20240724	122600	37274990	2355	2355	2355	2355	0
453	20240724	122500	37274990	2355	2355	2355	2355	0
454	20240724	122400	37274990	2355	2355	2355	2355	25
455	20240724	122300	37216115	2355	2355	2355	2355	0
456	20240724	122200	37216115	2355	2355	2355	2355	0
457	20240724	122100	37216115	2355	2355	2355	2355	0
458	20240724	122000	37216115	2355	2355	2355	2355	0
459	20240724	121900	37216115	2355	2355	2355	2355	0
460	20240724	121800	37216115	2355	2355	2355	2355	2
461	20240724	121700	37211405	2350	2350	2350	2350	0
462	20240724	121600	37211405	2350	2350	2350	2350	0
463	20240724	121500	37211405	2350	2350	2350	2350	0
464	20240724	121400	37211405	2350	2350	2350	2350	0
465	20240724	121300	37211405	2350	2350	2350	2350	0
466	20240724	121200	37211405	2350	2350	2350	2350	0
467	20240724	121100	37211405	2350	2350	2350	2350	0
468	20240724	121000	37211405	2350	2350	2350	2350	121
469	20240724	120900	36927055	2350	2350	2350	2350	0
470	20240724	120800	36927055	2350	2350	2350	2350	0
471	20240724	120700	36927055	2350	2350	2350	2350	0
472	20240724	120600	36927055	2350	2350	2350	2350	0
473	20240724	120500	36927055	2350	2350	2350	2350	0
474	20240724	120400	36927055	2350	2350	2350	2350	0
475	20240724	120300	36927055	2350	2350	2350	2350	0
476	20240724	120200	36927055	2350	2350	2350	2350	0
477	20240724	120100	36927055	2350	2350	2350	2350	0
478	20240724	120000	36927055	2350	2350	2350	2350	0
479	20240724	115900	36927055	2350	2350	2350	2350	0
480	20240724	115800	36927055	2350	2350	2350	2350	0
481	20240724	115700	36927055	2350	2350	2350	2350	0
482	20240724	115600	36927055	2350	2350	2350	2350	0
483	20240724	115500	36927055	2350	2350	2350	2350	0
484	20240724	115400	36927055	2350	2350	2350	2350	0
485	20240724	115300	36927055	2350	2350	2350	2350	0
486	20240724	115200	36927055	2350	2350	2350	2350	0
487	20240724	115100	36927055	2350	2350	2350	2350	2
488	20240724	115000	36922355	2350	2350	2350	2350	0
489	20240724	114900	36922355	2350	2350	2350	2350	0
490	20240724	114800	36922355	2350	2350	2350	2350	50
491	20240724	114700	36804855	2350	2350	2350	2350	0
492	20240724	114600	36804855	2350	2350	2350	2350	0
493	20240724	114500	36804855	2350	2350	2350	2350	0
494	20240724	114400	36804855	2350	2350	2350	2350	0
495	20240724	114300	36804855	2350	2350	2350	2350	200
496	20240724	114200	36334855	2360	2360	2360	2360	0
497	20240724	114100	36334855	2360	2360	2360	2360	0
498	20240724	114000	36334855	2360	2360	2360	2360	0
499	20240724	113900	36334855	2360	2360	2360	2360	0
500	20240724	113800	36334855	2360	2360	2360	2360	0
501	20240724	113700	36334855	2360	2360	2360	2360	0
502	20240724	113600	36334855	2360	2350	2360	2350	450
503	20240724	113500	35275175	2345	2345	2345	2345	12
504	20240724	113400	35247035	2355	2355	2355	2355	0
505	20240724	113300	35247035	2355	2345	2355	2345	13
506	20240724	113200	35216500	2345	2345	2345	2345	135
507	20240724	113100	34899925	2345	2345	2345	2345	0
508	20240724	113000	34899925	2345	2345	2345	2345	0
509	20240724	112900	34899925	2345	2345	2345	2345	0
510	20240724	112800	34899925	2345	2345	2345	2345	0
511	20240724	112700	34899925	2345	2345	2345	2345	0
512	20240724	112600	34899925	2345	2345	2345	2345	0
513	20240724	112500	34899925	2345	2345	2345	2345	0
514	20240724	112400	34899925	2345	2345	2345	2345	0
515	20240724	112300	34899925	2345	2345	2345	2345	0
516	20240724	112200	34899925	2345	2345	2345	2345	0
517	20240724	112100	34899925	2345	2345	2345	2345	0
518	20240724	112000	34899925	2345	2345	2345	2345	0
519	20240724	111900	34899925	2345	2345	2345	2345	0
520	20240724	111800	34899925	2345	2345	2345	2345	0
521	20240724	111700	34899925	2345	2345	2345	2345	0
522	20240724	111600	34899925	2345	2345	2345	2345	0
523	20240724	111500	34899925	2345	2345	2345	2345	0
524	20240724	111400	34899925	2345	2345	2345	2345	0
525	20240724	111300	34899925	2345	2345	2345	2345	1
526	20240724	111200	34897580	2340	2340	2340	2340	0
527	20240724	111100	34897580	2340	2340	2340	2340	0
528	20240724	111000	34897580	2340	2340	2340	2340	0
529	20240724	110900	34897580	2340	2340	2340	2340	0
530	20240724	110800	34897580	2340	2340	2340	2340	0
531	20240724	110700	34897580	2340	2340	2340	2340	0
532	20240724	110600	34897580	2340	2340	2340	2340	0
533	20240724	110500	34897580	2340	2340	2340	2340	0
534	20240724	110400	34897580	2340	2340	2340	2340	0
535	20240724	110300	34897580	2340	2340	2340	2340	1947
536	20240724	110200	30341600	2345	2345	2345	2345	0
537	20240724	110100	30341600	2345	2345	2345	2345	0
538	20240724	110000	30341600	2345	2345	2345	2345	0
539	20240724	105900	30341600	2345	2345	2345	2345	0
540	20240724	105800	30341600	2345	2345	2345	2345	0
541	20240724	105700	30341600	2345	2345	2345	2345	0
542	20240724	105600	30341600	2345	2345	2345	2345	0
543	20240724	105500	30341600	2345	2345	2345	2345	0
544	20240724	105400	30341600	2345	2345	2345	2345	0
545	20240724	105300	30341600	2345	2345	2345	2345	0
546	20240724	105200	30341600	2345	2345	2345	2345	0
547	20240724	105100	30341600	2345	2345	2345	2345	0
548	20240724	105000	30341600	2345	2345	2345	2345	0
549	20240724	104900	30341600	2345	2345	2345	2345	22
550	20240724	104800	30290010	2345	2345	2345	2345	0
551	20240724	104700	30290010	2345	2345	2345	2345	0
552	20240724	104600	30290010	2345	2345	2345	2345	0
553	20240724	104500	30290010	2345	2345	2345	2345	0
554	20240724	104400	30290010	2345	2345	2345	2345	0
555	20240724	104300	30290010	2345	2345	2345	2345	0
556	20240724	104200	30290010	2345	2345	2345	2345	0
557	20240724	104100	30290010	2345	2345	2345	2345	0
558	20240724	104000	30290010	2345	2345	2345	2345	0
559	20240724	103900	30290010	2345	2345	2345	2345	0
560	20240724	103800	30290010	2345	2345	2345	2345	0
561	20240724	103700	30290010	2345	2345	2345	2345	0
562	20240724	103600	30290010	2345	2345	2355	2345	43
563	20240724	103500	30189125	2345	2345	2345	2345	66
564	20240724	103400	30034355	2350	2350	2350	2350	0
565	20240724	103300	30034355	2350	2350	2350	2350	0
566	20240724	103200	30034355	2350	2350	2350	2350	0
567	20240724	103100	30034355	2350	2350	2350	2350	0
568	20240724	103000	30034355	2350	2350	2350	2350	0
569	20240724	102900	30034355	2350	2350	2350	2350	0
570	20240724	102800	30034355	2350	2350	2350	2350	0
571	20240724	102700	30034355	2350	2350	2350	2350	0
572	20240724	102600	30034355	2350	2350	2350	2350	0
573	20240724	102500	30034355	2350	2350	2350	2350	0
574	20240724	102400	30034355	2350	2350	2350	2350	0
575	20240724	102300	30034355	2350	2350	2350	2350	0
576	20240724	102200	30034355	2350	2350	2350	2350	0
577	20240724	102100	30034355	2350	2350	2350	2350	0
578	20240724	102000	30034355	2350	2350	2350	2350	0
579	20240724	101900	30034355	2350	2350	2350	2350	0
580	20240724	101800	30034355	2350	2350	2350	2350	0
581	20240724	101700	30034355	2350	2350	2350	2350	0
582	20240724	101600	30034355	2350	2350	2350	2350	0
583	20240724	101500	30034355	2350	2350	2350	2350	0
584	20240724	101400	30034355	2350	2350	2350	2350	2
585	20240724	101300	30029655	2345	2345	2345	2345	0
586	20240724	101200	30029655	2345	2345	2345	2345	0
587	20240724	101100	30029655	2345	2345	2345	2345	0
588	20240724	101000	30029655	2345	2345	2345	2345	0
589	20240724	100900	30029655	2345	2345	2345	2345	0
590	20240724	100800	30029655	2345	2345	2345	2345	0
591	20240724	100700	30029655	2345	2345	2345	2345	1
592	20240724	100600	30027310	2350	2350	2350	2350	0
593	20240724	100500	30027310	2350	2350	2350	2350	0
594	20240724	100400	30027310	2350	2350	2350	2350	0
595	20240724	100300	30027310	2350	2350	2350	2350	4
596	20240724	100200	30017910	2350	2350	2350	2350	1
597	20240724	100100	30015560	2350	2350	2350	2350	0
598	20240724	100000	30015560	2350	2355	2355	2350	6
599	20240724	095900	30001435	2355	2350	2355	2350	10
600	20240724	095800	29977890	2355	2355	2355	2355	0
601	20240724	095700	29977890	2355	2355	2355	2355	0
602	20240724	095600	29977890	2355	2355	2355	2355	0
603	20240724	095500	29977890	2355	2355	2355	2355	0
604	20240724	095400	29977890	2355	2350	2355	2350	116
605	20240724	095300	29705285	2355	2355	2355	2355	0
606	20240724	095200	29705285	2355	2355	2355	2355	0
607	20240724	095100	29705285	2355	2355	2355	2355	3
608	20240724	095000	29698220	2350	2350	2350	2350	0
609	20240724	094900	29698220	2350	2350	2350	2350	0
610	20240724	094800	29698220	2350	2350	2350	2350	0
611	20240724	094700	29698220	2350	2350	2350	2350	0
612	20240724	094600	29698220	2350	2350	2350	2350	2
613	20240724	094500	29693520	2350	2350	2350	2350	0
614	20240724	094400	29693520	2350	2350	2350	2350	1
615	20240724	094300	29691170	2335	2335	2335	2335	0
616	20240724	094200	29691170	2335	2335	2335	2335	0
617	20240724	094100	29691170	2335	2335	2335	2335	0
618	20240724	094000	29691170	2335	2335	2335	2335	0
619	20240724	093900	29691170	2335	2335	2335	2335	0
620	20240724	093800	29691170	2335	2335	2335	2335	0
621	20240724	093700	29691170	2335	2335	2335	2335	0
622	20240724	093600	29691170	2335	2345	2345	2335	4625
623	20240724	093500	18877770	2340	2340	2340	2340	0
624	20240724	093400	18877770	2340	2340	2340	2340	0
625	20240724	093300	18877770	2340	2340	2340	2340	0
626	20240724	093200	18877770	2340	2340	2340	2340	0
627	20240724	093100	18877770	2340	2340	2340	2340	0
628	20240724	093000	18877770	2340	2340	2340	2340	0
629	20240724	092900	18877770	2340	2340	2340	2340	0
630	20240724	092800	18877770	2340	2340	2340	2340	0
631	20240724	092700	18877770	2340	2340	2340	2340	0
632	20240724	092600	18877770	2340	2345	2345	2340	204
633	20240724	092500	18400155	2360	2360	2360	2360	0
634	20240724	092400	18400155	2360	2360	2360	2360	0
635	20240724	092300	18400155	2360	2360	2360	2360	0
636	20240724	092200	18400155	2360	2345	2360	2345	6
637	20240724	092100	18386070	2345	2345	2345	2345	177
638	20240724	092000	17971005	2345	2345	2345	2345	0
639	20240724	091900	17971005	2345	2345	2345	2345	9
640	20240724	091800	17949900	2345	2345	2345	2345	22
641	20240724	091700	17898310	2330	2350	2365	2330	4523
642	20240724	091600	7349270	2360	2350	2360	2350	2
643	20240724	091500	7344560	2350	2355	2355	2350	5
644	20240724	091400	7332795	2360	2345	2360	2345	17
645	20240724	091300	7292815	2335	2335	2335	2335	0
646	20240724	091200	7292815	2335	2335	2335	2335	0
647	20240724	091100	7292815	2335	2350	2350	2335	2171
648	20240724	091000	2193520	2345	2345	2345	2345	2
649	20240724	090900	2188830	2345	2335	2345	2335	300
650	20240724	090800	1488320	2335	2335	2335	2335	0
651	20240724	090700	1488320	2335	2335	2335	2335	240
652	20240724	090600	927920	2350	2350	2350	2350	5
653	20240724	090500	916170	2350	2350	2350	2350	2
654	20240724	090400	911470	2350	2350	2350	2350	1
655	20240724	090300	909120	2350	2350	2350	2350	0
656	20240724	090200	909120	2350	2350	2350	2350	0
657	20240724	090100	909120	2350	2350	2350	2350	0
658	20240724	090000	909120	2350	2330	2350	2330	390