KissMeData/099390/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200400	43855050	6670	6670	6670	6670	463
3	20240724	200300	43855050	6670	6670	6670	6670	0
4	20240724	200200	43855050	6670	6670	6670	6670	0
5	20240724	200100	43855050	6670	6670	6670	6670	0
6	20240724	200000	43855050	6670	6670	6670	6670	0
7	20240724	195900	43855050	6670	6670	6670	6670	0
8	20240724	195800	43855050	6670	6670	6670	6670	0
9	20240724	195700	43855050	6670	6670	6670	6670	0
10	20240724	195600	43855050	6670	6670	6670	6670	0
11	20240724	195500	43855050	6670	6670	6670	6670	0
12	20240724	195400	43855050	6670	6670	6670	6670	0
13	20240724	195300	43855050	6670	6670	6670	6670	0
14	20240724	195200	43855050	6670	6670	6670	6670	0
15	20240724	195100	43855050	6670	6670	6670	6670	0
16	20240724	195000	43855050	6670	6670	6670	6670	0
17	20240724	194900	43855050	6670	6670	6670	6670	0
18	20240724	194800	43855050	6670	6670	6670	6670	0
19	20240724	194700	43855050	6670	6670	6670	6670	0
20	20240724	194600	43855050	6670	6670	6670	6670	0
21	20240724	194500	43855050	6670	6670	6670	6670	0
22	20240724	194400	43855050	6670	6670	6670	6670	0
23	20240724	194300	43855050	6670	6670	6670	6670	0
24	20240724	194200	43855050	6670	6670	6670	6670	0
25	20240724	194100	43855050	6670	6670	6670	6670	0
26	20240724	194000	43855050	6670	6670	6670	6670	0
27	20240724	193900	43855050	6670	6670	6670	6670	0
28	20240724	193800	43855050	6670	6670	6670	6670	0
29	20240724	193700	43855050	6670	6670	6670	6670	0
30	20240724	193600	43855050	6670	6670	6670	6670	0
31	20240724	193500	43855050	6670	6670	6670	6670	0
32	20240724	193400	43855050	6670	6670	6670	6670	463
33	20240724	193300	43855050	6670	6670	6670	6670	0
34	20240724	193200	43855050	6670	6670	6670	6670	0
35	20240724	193100	43855050	6670	6670	6670	6670	0
36	20240724	193000	43855050	6670	6670	6670	6670	0
37	20240724	192900	43855050	6670	6670	6670	6670	0
38	20240724	192800	43855050	6670	6670	6670	6670	0
39	20240724	192700	43855050	6670	6670	6670	6670	0
40	20240724	192600	43855050	6670	6670	6670	6670	0
41	20240724	192500	43855050	6670	6670	6670	6670	0
42	20240724	192400	43855050	6670	6670	6670	6670	0
43	20240724	192300	43855050	6670	6670	6670	6670	0
44	20240724	192200	43855050	6670	6670	6670	6670	0
45	20240724	192100	43855050	6670	6670	6670	6670	0
46	20240724	192000	43855050	6670	6670	6670	6670	0
47	20240724	191900	43855050	6670	6670	6670	6670	0
48	20240724	191800	43855050	6670	6670	6670	6670	0
49	20240724	191700	43855050	6670	6670	6670	6670	0
50	20240724	191600	43855050	6670	6670	6670	6670	0
51	20240724	191500	43855050	6670	6670	6670	6670	0
52	20240724	191400	43855050	6670	6670	6670	6670	0
53	20240724	191300	43855050	6670	6670	6670	6670	0
54	20240724	191200	43855050	6670	6670	6670	6670	0
55	20240724	191100	43855050	6670	6670	6670	6670	0
56	20240724	191000	43855050	6670	6670	6670	6670	0
57	20240724	190900	43855050	6670	6670	6670	6670	0
58	20240724	190800	43855050	6670	6670	6670	6670	0
59	20240724	190700	43855050	6670	6670	6670	6670	0
60	20240724	190600	43855050	6670	6670	6670	6670	0
61	20240724	190500	43855050	6670	6670	6670	6670	0
62	20240724	190400	43855050	6670	6670	6670	6670	463
63	20240724	190300	43855050	6670	6670	6670	6670	0
64	20240724	190200	43855050	6670	6670	6670	6670	0
65	20240724	190100	43855050	6670	6670	6670	6670	0
66	20240724	190000	43855050	6670	6670	6670	6670	0
67	20240724	185900	43855050	6670	6670	6670	6670	0
68	20240724	185800	43855050	6670	6670	6670	6670	0
69	20240724	185700	43855050	6670	6670	6670	6670	0
70	20240724	185600	43855050	6670	6670	6670	6670	0
71	20240724	185500	43855050	6670	6670	6670	6670	0
72	20240724	185400	43855050	6670	6670	6670	6670	0
73	20240724	185300	43855050	6670	6670	6670	6670	0
74	20240724	185200	43855050	6670	6670	6670	6670	0
75	20240724	185100	43855050	6670	6670	6670	6670	0
76	20240724	185000	43855050	6670	6670	6670	6670	0
77	20240724	184900	43855050	6670	6670	6670	6670	0
78	20240724	184800	43855050	6670	6670	6670	6670	0
79	20240724	184700	43855050	6670	6670	6670	6670	0
80	20240724	184600	43855050	6670	6670	6670	6670	0
81	20240724	184500	43855050	6670	6670	6670	6670	0
82	20240724	184400	43855050	6670	6670	6670	6670	0
83	20240724	184300	43855050	6670	6670	6670	6670	0
84	20240724	184200	43855050	6670	6670	6670	6670	0
85	20240724	184100	43855050	6670	6670	6670	6670	0
86	20240724	184000	43855050	6670	6670	6670	6670	0
87	20240724	183900	43855050	6670	6670	6670	6670	0
88	20240724	183800	43855050	6670	6670	6670	6670	0
89	20240724	183700	43855050	6670	6670	6670	6670	0
90	20240724	183600	43855050	6670	6670	6670	6670	0
91	20240724	183500	43855050	6670	6670	6670	6670	0
92	20240724	183400	43855050	6670	6670	6670	6670	463
93	20240724	183300	43855050	6670	6670	6670	6670	0
94	20240724	183200	43855050	6670	6670	6670	6670	0
95	20240724	183100	43855050	6670	6670	6670	6670	0
96	20240724	183000	43855050	6670	6670	6670	6670	0
97	20240724	182900	43855050	6670	6670	6670	6670	0
98	20240724	182800	43855050	6670	6670	6670	6670	0
99	20240724	182700	43855050	6670	6670	6670	6670	0
100	20240724	182600	43855050	6670	6670	6670	6670	0
101	20240724	182500	43855050	6670	6670	6670	6670	0
102	20240724	182400	43855050	6670	6670	6670	6670	0
103	20240724	182300	43855050	6670	6670	6670	6670	0
104	20240724	182200	43855050	6670	6670	6670	6670	0
105	20240724	182100	43855050	6670	6670	6670	6670	0
106	20240724	182000	43855050	6670	6670	6670	6670	0
107	20240724	181900	43855050	6670	6670	6670	6670	0
108	20240724	181800	43855050	6670	6670	6670	6670	0
109	20240724	181700	43855050	6670	6670	6670	6670	0
110	20240724	181600	43855050	6670	6670	6670	6670	0
111	20240724	181500	43855050	6670	6670	6670	6670	0
112	20240724	181400	43855050	6670	6670	6670	6670	0
113	20240724	181300	43855050	6670	6670	6670	6670	0
114	20240724	181200	43855050	6670	6670	6670	6670	0
115	20240724	181100	43855050	6670	6670	6670	6670	0
116	20240724	181000	43855050	6670	6670	6670	6670	0
117	20240724	180900	43855050	6670	6670	6670	6670	0
118	20240724	180800	43855050	6670	6670	6670	6670	0
119	20240724	180700	43855050	6670	6670	6670	6670	0
120	20240724	180600	43855050	6670	6670	6670	6670	0
121	20240724	180500	43855050	6670	6670	6670	6670	0
122	20240724	180400	43855050	6670	6670	6670	6670	463
123	20240724	180300	43855050	6670	6670	6670	6670	0
124	20240724	180200	43855050	6670	6670	6670	6670	0
125	20240724	180100	43855050	6670	6670	6670	6670	0
126	20240724	180000	43855050	6670	6670	6670	6670	0
127	20240724	175900	43855050	6670	6670	6670	6670	0
128	20240724	175800	43855050	6670	6670	6670	6670	0
129	20240724	175700	43855050	6670	6670	6670	6670	0
130	20240724	175600	43855050	6670	6670	6670	6670	0
131	20240724	175500	43855050	6670	6670	6670	6670	0
132	20240724	175400	43855050	6670	6670	6670	6670	0
133	20240724	175300	43855050	6670	6670	6670	6670	0
134	20240724	175200	43855050	6670	6670	6670	6670	0
135	20240724	175100	43855050	6670	6670	6670	6670	0
136	20240724	175000	43855050	6670	6670	6670	6670	0
137	20240724	174900	43855050	6670	6670	6670	6670	0
138	20240724	174800	43855050	6670	6670	6670	6670	0
139	20240724	174700	43855050	6670	6670	6670	6670	0
140	20240724	174600	43855050	6670	6670	6670	6670	0
141	20240724	174500	43855050	6670	6670	6670	6670	0
142	20240724	174400	43855050	6670	6670	6670	6670	0
143	20240724	174300	43855050	6670	6670	6670	6670	0
144	20240724	174200	43855050	6670	6670	6670	6670	0
145	20240724	174100	43855050	6670	6670	6670	6670	0
146	20240724	174000	43855050	6670	6670	6670	6670	0
147	20240724	173900	43855050	6670	6670	6670	6670	0
148	20240724	173800	43855050	6670	6670	6670	6670	0
149	20240724	173700	43855050	6670	6670	6670	6670	0
150	20240724	173600	43855050	6670	6670	6670	6670	0
151	20240724	173500	43855050	6670	6670	6670	6670	0
152	20240724	173400	43855050	6670	6670	6670	6670	463
153	20240724	173300	43855050	6670	6670	6670	6670	0
154	20240724	173200	43855050	6670	6670	6670	6670	0
155	20240724	173100	43855050	6670	6670	6670	6670	0
156	20240724	173000	43855050	6670	6670	6670	6670	0
157	20240724	172900	43855050	6670	6670	6670	6670	0
158	20240724	172800	43855050	6670	6670	6670	6670	0
159	20240724	172700	43855050	6670	6670	6670	6670	0
160	20240724	172600	43855050	6670	6670	6670	6670	0
161	20240724	172500	43855050	6670	6670	6670	6670	0
162	20240724	172400	43855050	6670	6670	6670	6670	0
163	20240724	172300	43855050	6670	6670	6670	6670	0
164	20240724	172200	43855050	6670	6670	6670	6670	0
165	20240724	172100	43855050	6670	6670	6670	6670	0
166	20240724	172000	43855050	6670	6670	6670	6670	0
167	20240724	171900	43855050	6670	6670	6670	6670	0
168	20240724	171800	43855050	6670	6670	6670	6670	0
169	20240724	171700	43855050	6670	6670	6670	6670	0
170	20240724	171600	43855050	6670	6670	6670	6670	0
171	20240724	171500	43855050	6670	6670	6670	6670	0
172	20240724	171400	43855050	6670	6670	6670	6670	0
173	20240724	171300	43855050	6670	6670	6670	6670	0
174	20240724	171200	43855050	6670	6670	6670	6670	0
175	20240724	171100	43855050	6670	6670	6670	6670	0
176	20240724	171000	43855050	6670	6670	6670	6670	0
177	20240724	170900	43855050	6670	6670	6670	6670	0
178	20240724	170800	43855050	6670	6670	6670	6670	0
179	20240724	170700	43855050	6670	6670	6670	6670	0
180	20240724	170600	43855050	6670	6670	6670	6670	0
181	20240724	170500	43855050	6670	6670	6670	6670	0
182	20240724	170400	43855050	6670	6670	6670	6670	463
183	20240724	170300	43855050	6670	6670	6670	6670	0
184	20240724	170200	43855050	6670	6670	6670	6670	0
185	20240724	170100	43855050	6670	6670	6670	6670	0
186	20240724	170000	43855050	6670	6670	6670	6670	0
187	20240724	165900	43855050	6670	6670	6670	6670	0
188	20240724	165800	43855050	6670	6670	6670	6670	0
189	20240724	165700	43855050	6670	6670	6670	6670	0
190	20240724	165600	43855050	6670	6670	6670	6670	0
191	20240724	165500	43855050	6670	6670	6670	6670	0
192	20240724	165400	43855050	6670	6670	6670	6670	0
193	20240724	165300	43855050	6670	6670	6670	6670	0
194	20240724	165200	43855050	6670	6670	6670	6670	0
195	20240724	165100	43855050	6670	6670	6670	6670	0
196	20240724	165000	43855050	6670	6670	6670	6670	0
197	20240724	164900	43855050	6670	6670	6670	6670	0
198	20240724	164800	43855050	6670	6670	6670	6670	0
199	20240724	164700	43855050	6670	6670	6670	6670	0
200	20240724	164600	43855050	6670	6670	6670	6670	0
201	20240724	164500	43855050	6670	6670	6670	6670	0
202	20240724	164400	43855050	6670	6670	6670	6670	0
203	20240724	164300	43855050	6670	6670	6670	6670	0
204	20240724	164200	43855050	6670	6670	6670	6670	0
205	20240724	164100	43855050	6670	6670	6670	6670	0
206	20240724	164000	43855050	6670	6670	6670	6670	0
207	20240724	163900	43855050	6670	6670	6670	6670	0
208	20240724	163800	43855050	6670	6670	6670	6670	0
209	20240724	163700	43855050	6670	6670	6670	6670	0
210	20240724	163600	43855050	6670	6670	6670	6670	0
211	20240724	163500	43855050	6670	6670	6670	6670	0
212	20240724	163400	43855050	6670	6670	6670	6670	463
213	20240724	163300	43855050	6670	6670	6670	6670	0
214	20240724	163200	43855050	6670	6670	6670	6670	0
215	20240724	163100	43855050	6670	6670	6670	6670	0
216	20240724	163000	43855050	6670	6670	6670	6670	0
217	20240724	162900	43855050	6670	6670	6670	6670	0
218	20240724	162800	43855050	6670	6670	6670	6670	0
219	20240724	162700	43855050	6670	6670	6670	6670	0
220	20240724	162600	43855050	6670	6670	6670	6670	0
221	20240724	162500	43855050	6670	6670	6670	6670	0
222	20240724	162400	43855050	6670	6670	6670	6670	0
223	20240724	162300	43855050	6670	6670	6670	6670	0
224	20240724	162200	43855050	6670	6670	6670	6670	0
225	20240724	162100	43855050	6670	6670	6670	6670	0
226	20240724	162000	43855050	6670	6670	6670	6670	0
227	20240724	161900	43855050	6670	6670	6670	6670	0
228	20240724	161800	43855050	6670	6670	6670	6670	0
229	20240724	161700	43855050	6670	6670	6670	6670	0
230	20240724	161600	43855050	6670	6670	6670	6670	0
231	20240724	161500	43855050	6670	6670	6670	6670	0
232	20240724	161400	43855050	6670	6670	6670	6670	0
233	20240724	161300	43855050	6670	6670	6670	6670	0
234	20240724	161200	43855050	6670	6670	6670	6670	0
235	20240724	161100	43855050	6670	6670	6670	6670	0
236	20240724	161000	43855050	6670	6670	6670	6670	0
237	20240724	160900	43855050	6670	6670	6670	6670	0
238	20240724	160800	43855050	6670	6670	6670	6670	0
239	20240724	160700	43855050	6670	6670	6670	6670	0
240	20240724	160600	43855050	6670	6670	6670	6670	0
241	20240724	160500	43855050	6670	6670	6670	6670	0
242	20240724	160400	43855050	6670	6670	6670	6670	463
243	20240724	160300	43855050	6670	6670	6670	6670	0
244	20240724	160200	43855050	6670	6670	6670	6670	0
245	20240724	160100	43855050	6670	6670	6670	6670	0
246	20240724	160000	43855050	6670	6670	6670	6670	0
247	20240724	155900	43855050	6670	6670	6670	6670	0
248	20240724	155800	43855050	6670	6670	6670	6670	0
249	20240724	155700	43855050	6670	6670	6670	6670	0
250	20240724	155600	43855050	6670	6670	6670	6670	0
251	20240724	155500	43855050	6670	6670	6670	6670	0
252	20240724	155400	43855050	6670	6670	6670	6670	0
253	20240724	155300	43855050	6670	6670	6670	6670	0
254	20240724	155200	43855050	6670	6670	6670	6670	0
255	20240724	155100	43855050	6670	6670	6670	6670	0
256	20240724	155000	43855050	6670	6670	6670	6670	0
257	20240724	154900	43855050	6670	6670	6670	6670	0
258	20240724	154800	43855050	6670	6670	6670	6670	0
259	20240724	154700	43855050	6670	6670	6670	6670	0
260	20240724	154600	43855050	6670	6670	6670	6670	0
261	20240724	154500	43855050	6670	6670	6670	6670	0
262	20240724	154400	43855050	6670	6670	6670	6670	0
263	20240724	154300	43855050	6670	6670	6670	6670	0
264	20240724	154200	43855050	6670	6670	6670	6670	0
265	20240724	154100	43855050	6670	6670	6670	6670	0
266	20240724	154000	43855050	6670	6670	6670	6670	0
267	20240724	153900	43855050	6670	6670	6670	6670	0
268	20240724	153800	43855050	6670	6670	6670	6670	0
269	20240724	153700	43855050	6670	6670	6670	6670	0
270	20240724	153600	43855050	6670	6670	6670	6670	0
271	20240724	153500	43855050	6670	6670	6670	6670	0
272	20240724	153400	43855050	6670	6670	6670	6670	463
273	20240724	153300	43855050	6670	6670	6670	6670	0
274	20240724	153200	43855050	6670	6670	6670	6670	0
275	20240724	153100	43855050	6670	6670	6670	6670	0
276	20240724	153000	43855050	6670	6670	6670	6670	463
277	20240724	152900	40766840	6670	6670	6670	6670	0
278	20240724	152800	40766840	6670	6670	6670	6670	0
279	20240724	152700	40766840	6670	6670	6670	6670	0
280	20240724	152600	40766840	6670	6670	6670	6670	0
281	20240724	152500	40766840	6670	6670	6670	6670	0
282	20240724	152400	40766840	6670	6670	6670	6670	0
283	20240724	152300	40766840	6670	6670	6670	6670	0
284	20240724	152200	40766840	6670	6670	6670	6670	0
285	20240724	152100	40766840	6670	6670	6670	6670	0
286	20240724	152000	40766840	6670	6670	6670	6670	0
287	20240724	151900	40766840	6670	6670	6670	6670	1
288	20240724	151800	40760170	6670	6670	6670	6670	1
289	20240724	151700	40753500	6670	6650	6670	6630	31
290	20240724	151600	40547690	6670	6670	6670	6670	0
291	20240724	151500	40547690	6670	6670	6670	6670	0
292	20240724	151400	40547690	6670	6670	6670	6670	1
293	20240724	151300	40541020	6650	6660	6660	6650	10
294	20240724	151200	40474450	6670	6670	6670	6670	0
295	20240724	151100	40474450	6670	6670	6670	6670	0
296	20240724	151000	40474450	6670	6670	6670	6670	0
297	20240724	150900	40474450	6670	6670	6670	6670	0
298	20240724	150800	40474450	6670	6670	6670	6670	0
299	20240724	150700	40474450	6670	6670	6670	6670	0
300	20240724	150600	40474450	6670	6670	6670	6670	140
301	20240724	150500	39540650	6670	6670	6670	6670	0
302	20240724	150400	39540650	6670	6670	6670	6670	0
303	20240724	150300	39540650	6670	6670	6670	6670	0
304	20240724	150200	39540650	6670	6670	6670	6670	0
305	20240724	150100	39540650	6670	6670	6670	6670	0
306	20240724	150000	39540650	6670	6670	6670	6670	0
307	20240724	145900	39540650	6670	6670	6670	6670	0
308	20240724	145800	39540650	6670	6670	6670	6670	0
309	20240724	145700	39540650	6670	6670	6670	6670	0
310	20240724	145600	39540650	6670	6670	6670	6670	0
311	20240724	145500	39540650	6670	6670	6670	6670	0
312	20240724	145400	39540650	6670	6670	6670	6670	0
313	20240724	145300	39540650	6670	6670	6670	6670	0
314	20240724	145200	39540650	6670	6670	6670	6670	0
315	20240724	145100	39540650	6670	6670	6670	6670	0
316	20240724	145000	39540650	6670	6670	6670	6670	0
317	20240724	144900	39540650	6670	6670	6670	6670	0
318	20240724	144800	39540650	6670	6670	6670	6670	0
319	20240724	144700	39540650	6670	6670	6670	6670	0
320	20240724	144600	39540650	6670	6670	6670	6670	0
321	20240724	144500	39540650	6670	6670	6670	6670	0
322	20240724	144400	39540650	6670	6670	6670	6670	0
323	20240724	144300	39540650	6670	6670	6670	6670	0
324	20240724	144200	39540650	6670	6670	6670	6670	0
325	20240724	144100	39540650	6670	6670	6670	6670	0
326	20240724	144000	39540650	6670	6670	6670	6670	0
327	20240724	143900	39540650	6670	6670	6670	6670	0
328	20240724	143800	39540650	6670	6670	6670	6670	0
329	20240724	143700	39540650	6670	6670	6670	6670	0
330	20240724	143600	39540650	6670	6670	6670	6670	0
331	20240724	143500	39540650	6670	6670	6670	6670	0
332	20240724	143400	39540650	6670	6670	6670	6670	0
333	20240724	143300	39540650	6670	6670	6670	6670	0
334	20240724	143200	39540650	6670	6670	6670	6670	0
335	20240724	143100	39540650	6670	6670	6670	6670	0
336	20240724	143000	39540650	6670	6670	6670	6670	0
337	20240724	142900	39540650	6670	6670	6670	6670	0
338	20240724	142800	39540650	6670	6670	6670	6670	0
339	20240724	142700	39540650	6670	6670	6670	6670	0
340	20240724	142600	39540650	6670	6670	6670	6670	0
341	20240724	142500	39540650	6670	6670	6670	6670	0
342	20240724	142400	39540650	6670	6670	6670	6670	0
343	20240724	142300	39540650	6670	6670	6670	6670	0
344	20240724	142200	39540650	6670	6670	6670	6670	0
345	20240724	142100	39540650	6670	6670	6670	6670	0
346	20240724	142000	39540650	6670	6670	6670	6670	0
347	20240724	141900	39540650	6670	6670	6670	6670	0
348	20240724	141800	39540650	6670	6670	6670	6670	0
349	20240724	141700	39540650	6670	6670	6670	6670	0
350	20240724	141600	39540650	6670	6670	6670	6670	0
351	20240724	141500	39540650	6670	6670	6670	6670	0
352	20240724	141400	39540650	6670	6670	6670	6670	0
353	20240724	141300	39540650	6670	6670	6670	6670	0
354	20240724	141200	39540650	6670	6660	6670	6660	46
355	20240724	141100	39234090	6660	6660	6660	6660	1
356	20240724	141000	39227430	6660	6660	6660	6660	1
357	20240724	140900	39220770	6670	6670	6670	6670	0
358	20240724	140800	39220770	6670	6670	6670	6670	0
359	20240724	140700	39220770	6670	6670	6670	6670	0
360	20240724	140600	39220770	6670	6670	6670	6670	0
361	20240724	140500	39220770	6670	6670	6670	6670	0
362	20240724	140400	39220770	6670	6670	6670	6670	0
363	20240724	140300	39220770	6670	6660	6670	6660	63
364	20240724	140200	38801180	6660	6660	6660	6660	0
365	20240724	140100	38801180	6660	6660	6660	6660	0
366	20240724	140000	38801180	6660	6660	6660	6660	0
367	20240724	135900	38801180	6660	6660	6660	6660	0
368	20240724	135800	38801180	6660	6660	6660	6660	0
369	20240724	135700	38801180	6660	6660	6660	6660	0
370	20240724	135600	38801180	6660	6660	6660	6660	0
371	20240724	135500	38801180	6660	6660	6660	6660	0
372	20240724	135400	38801180	6660	6660	6660	6660	1
373	20240724	135300	38794520	6660	6660	6660	6660	0
374	20240724	135200	38794520	6660	6660	6660	6660	0
375	20240724	135100	38794520	6660	6660	6660	6660	0
376	20240724	135000	38794520	6660	6660	6660	6660	5
377	20240724	134900	38761220	6670	6670	6670	6670	2
378	20240724	134800	38747880	6670	6670	6670	6670	1
379	20240724	134700	38741210	6670	6670	6670	6670	0
380	20240724	134600	38741210	6670	6630	6670	6630	304
381	20240724	134500	36722520	6630	6620	6630	6620	2227
382	20240724	134400	21978780	6620	6620	6620	6620	0
383	20240724	134300	21978780	6620	6620	6620	6620	0
384	20240724	134200	21978780	6620	6620	6620	6620	1
385	20240724	134100	21972160	6620	6620	6620	6620	0
386	20240724	134000	21972160	6620	6620	6620	6620	0
387	20240724	133900	21972160	6620	6620	6620	6620	0
388	20240724	133800	21972160	6620	6620	6620	6620	0
389	20240724	133700	21972160	6620	6620	6620	6620	0
390	20240724	133600	21972160	6620	6620	6620	6620	1
391	20240724	133500	21965540	6610	6610	6610	6610	0
392	20240724	133400	21965540	6610	6610	6610	6610	71
393	20240724	133300	21496230	6610	6610	6610	6610	0
394	20240724	133200	21496230	6610	6610	6610	6610	0
395	20240724	133100	21496230	6610	6610	6610	6610	0
396	20240724	133000	21496230	6610	6600	6610	6600	3
397	20240724	132900	21476420	6610	6610	6610	6610	0
398	20240724	132800	21476420	6610	6610	6610	6610	0
399	20240724	132700	21476420	6610	6610	6610	6610	0
400	20240724	132600	21476420	6610	6610	6610	6610	0
401	20240724	132500	21476420	6610	6610	6610	6610	0
402	20240724	132400	21476420	6610	6610	6610	6610	1
403	20240724	132300	21469810	6620	6620	6620	6620	0
404	20240724	132200	21469810	6620	6620	6620	6620	0
405	20240724	132100	21469810	6620	6620	6620	6620	0
406	20240724	132000	21469810	6620	6620	6620	6620	0
407	20240724	131900	21469810	6620	6620	6620	6620	0
408	20240724	131800	21469810	6620	6620	6620	6620	1
409	20240724	131700	21463190	6620	6620	6620	6620	0
410	20240724	131600	21463190	6620	6620	6620	6620	0
411	20240724	131500	21463190	6620	6620	6620	6620	0
412	20240724	131400	21463190	6620	6620	6620	6620	0
413	20240724	131300	21463190	6620	6620	6620	6620	20
414	20240724	131200	21330790	6620	6620	6620	6620	1
415	20240724	131100	21324170	6620	6610	6620	6610	5
416	20240724	131000	21291110	6540	6540	6540	6540	0
417	20240724	130900	21291110	6540	6540	6540	6540	0
418	20240724	130800	21291110	6540	6540	6540	6540	4
419	20240724	130700	21264950	6620	6620	6620	6620	0
420	20240724	130600	21264950	6620	6620	6620	6620	1
421	20240724	130500	21258330	6620	6620	6620	6620	0
422	20240724	130400	21258330	6620	6620	6620	6620	0
423	20240724	130300	21258330	6620	6620	6620	6620	0
424	20240724	130200	21258330	6620	6620	6620	6620	0
425	20240724	130100	21258330	6620	6620	6620	6620	0
426	20240724	130000	21258330	6620	6620	6620	6620	1
427	20240724	125900	21251710	6620	6620	6620	6620	0
428	20240724	125800	21251710	6620	6620	6620	6620	0
429	20240724	125700	21251710	6620	6620	6620	6620	0
430	20240724	125600	21251710	6620	6620	6620	6620	0
431	20240724	125500	21251710	6620	6620	6620	6620	0
432	20240724	125400	21251710	6620	6620	6620	6620	1
433	20240724	125300	21245090	6620	6620	6620	6620	0
434	20240724	125200	21245090	6620	6620	6620	6620	0
435	20240724	125100	21245090	6620	6620	6620	6620	0
436	20240724	125000	21245090	6620	6620	6620	6620	0
437	20240724	124900	21245090	6620	6620	6620	6620	0
438	20240724	124800	21245090	6620	6620	6620	6620	1
439	20240724	124700	21238470	6620	6620	6620	6620	0
440	20240724	124600	21238470	6620	6620	6620	6620	0
441	20240724	124500	21238470	6620	6620	6620	6620	0
442	20240724	124400	21238470	6620	6620	6620	6620	0
443	20240724	124300	21238470	6620	6620	6620	6620	0
444	20240724	124200	21238470	6620	6620	6620	6620	1
445	20240724	124100	21231850	6620	6590	6620	6590	211
446	20240724	124000	19841090	6590	6590	6590	6590	0
447	20240724	123900	19841090	6590	6590	6590	6590	0
448	20240724	123800	19841090	6590	6570	6590	6570	141
449	20240724	123700	18913560	6570	6570	6570	6570	18
450	20240724	123600	18795300	6570	6540	6570	6540	133
451	20240724	123500	17925450	6540	6540	6540	6540	0
452	20240724	123400	17925450	6540	6540	6540	6540	0
453	20240724	123300	17925450	6540	6540	6540	6540	0
454	20240724	123200	17925450	6540	6540	6540	6540	0
455	20240724	123100	17925450	6540	6540	6540	6540	0
456	20240724	123000	17925450	6540	6540	6540	6540	1
457	20240724	122900	17918910	6570	6570	6570	6570	0
458	20240724	122800	17918910	6570	6570	6570	6570	0
459	20240724	122700	17918910	6570	6570	6570	6570	0
460	20240724	122600	17918910	6570	6570	6570	6570	0
461	20240724	122500	17918910	6570	6570	6570	6570	0
462	20240724	122400	17918910	6570	6570	6570	6570	1
463	20240724	122300	17912340	6570	6570	6570	6570	0
464	20240724	122200	17912340	6570	6570	6570	6570	1
465	20240724	122100	17905770	6560	6560	6560	6560	0
466	20240724	122000	17905770	6560	6560	6560	6560	0
467	20240724	121900	17905770	6560	6560	6560	6560	11
468	20240724	121800	17833610	6550	6550	6550	6550	0
469	20240724	121700	17833610	6550	6550	6550	6550	100
470	20240724	121600	17178610	6500	6550	6550	6500	20
471	20240724	121500	17048410	6550	6550	6550	6550	0
472	20240724	121400	17048410	6550	6550	6550	6550	0
473	20240724	121300	17048410	6550	6550	6550	6550	0
474	20240724	121200	17048410	6550	6550	6550	6550	0
475	20240724	121100	17048410	6550	6550	6550	6550	0
476	20240724	121000	17048410	6550	6550	6550	6550	1
477	20240724	120900	17041860	6500	6500	6500	6500	0
478	20240724	120800	17041860	6500	6500	6500	6500	0
479	20240724	120700	17041860	6500	6500	6500	6500	0
480	20240724	120600	17041860	6500	6520	6520	6500	50
481	20240724	120500	16716830	6560	6560	6560	6560	0
482	20240724	120400	16716830	6560	6560	6560	6560	0
483	20240724	120300	16716830	6560	6560	6560	6560	8
484	20240724	120200	16664350	6560	6560	6560	6560	0
485	20240724	120100	16664350	6560	6560	6560	6560	0
486	20240724	120000	16664350	6560	6560	6560	6560	0
487	20240724	115900	16664350	6560	6560	6560	6560	0
488	20240724	115800	16664350	6560	6560	6560	6560	0
489	20240724	115700	16664350	6560	6560	6560	6560	0
490	20240724	115600	16664350	6560	6560	6560	6560	0
491	20240724	115500	16664350	6560	6560	6560	6560	0
492	20240724	115400	16664350	6560	6560	6560	6560	0
493	20240724	115300	16664350	6560	6560	6560	6560	0
494	20240724	115200	16664350	6560	6560	6560	6560	0
495	20240724	115100	16664350	6560	6560	6560	6560	0
496	20240724	115000	16664350	6560	6560	6560	6560	0
497	20240724	114900	16664350	6560	6560	6560	6560	0
498	20240724	114800	16664350	6560	6560	6560	6560	0
499	20240724	114700	16664350	6560	6560	6560	6560	0
500	20240724	114600	16664350	6560	6560	6560	6560	0
501	20240724	114500	16664350	6560	6560	6560	6560	15
502	20240724	114400	16565950	6560	6560	6560	6560	10
503	20240724	114300	16500350	6560	6560	6560	6560	0
504	20240724	114200	16500350	6560	6560	6560	6560	4
505	20240724	114100	16474110	6560	6560	6560	6560	0
506	20240724	114000	16474110	6560	6560	6560	6560	0
507	20240724	113900	16474110	6560	6560	6560	6560	0
508	20240724	113800	16474110	6560	6560	6560	6560	1
509	20240724	113700	16467550	6560	6560	6560	6560	0
510	20240724	113600	16467550	6560	6560	6560	6560	0
511	20240724	113500	16467550	6560	6560	6560	6560	0
512	20240724	113400	16467550	6560	6560	6560	6560	1
513	20240724	113300	16460990	6550	6550	6550	6550	1
514	20240724	113200	16454440	6560	6560	6560	6560	0
515	20240724	113100	16454440	6560	6560	6560	6560	0
516	20240724	113000	16454440	6560	6560	6560	6560	0
517	20240724	112900	16454440	6560	6560	6560	6560	0
518	20240724	112800	16454440	6560	6560	6560	6560	0
519	20240724	112700	16454440	6560	6560	6560	6560	0
520	20240724	112600	16454440	6560	6560	6560	6560	0
521	20240724	112500	16454440	6560	6560	6560	6560	0
522	20240724	112400	16454440	6560	6560	6560	6560	0
523	20240724	112300	16454440	6560	6560	6560	6560	0
524	20240724	112200	16454440	6560	6560	6560	6560	0
525	20240724	112100	16454440	6560	6560	6560	6560	0
526	20240724	112000	16454440	6560	6560	6560	6560	0
527	20240724	111900	16454440	6560	6560	6560	6560	1
528	20240724	111800	16447880	6560	6550	6560	6550	20
529	20240724	111700	16316810	6560	6560	6560	6560	0
530	20240724	111600	16316810	6560	6560	6560	6560	0
531	20240724	111500	16316810	6560	6560	6560	6560	0
532	20240724	111400	16316810	6560	6560	6560	6560	0
533	20240724	111300	16316810	6560	6560	6560	6560	0
534	20240724	111200	16316810	6560	6560	6560	6560	0
535	20240724	111100	16316810	6560	6560	6560	6560	0
536	20240724	111000	16316810	6560	6560	6560	6560	0
537	20240724	110900	16316810	6560	6560	6560	6560	0
538	20240724	110800	16316810	6560	6560	6560	6560	0
539	20240724	110700	16316810	6560	6560	6560	6560	0
540	20240724	110600	16316810	6560	6560	6560	6560	0
541	20240724	110500	16316810	6560	6560	6560	6560	0
542	20240724	110400	16316810	6560	6560	6560	6560	0
543	20240724	110300	16316810	6560	6560	6560	6560	0
544	20240724	110200	16316810	6560	6560	6560	6560	0
545	20240724	110100	16316810	6560	6560	6560	6560	0
546	20240724	110000	16316810	6560	6560	6560	6560	0
547	20240724	105900	16316810	6560	6560	6560	6560	0
548	20240724	105800	16316810	6560	6560	6560	6560	0
549	20240724	105700	16316810	6560	6560	6560	6560	0
550	20240724	105600	16316810	6560	6560	6560	6560	0
551	20240724	105500	16316810	6560	6560	6560	6560	0
552	20240724	105400	16316810	6560	6560	6560	6560	0
553	20240724	105300	16316810	6560	6560	6560	6560	0
554	20240724	105200	16316810	6560	6560	6560	6560	0
555	20240724	105100	16316810	6560	6560	6560	6560	0
556	20240724	105000	16316810	6560	6560	6560	6560	0
557	20240724	104900	16316810	6560	6560	6560	6560	0
558	20240724	104800	16316810	6560	6560	6560	6560	0
559	20240724	104700	16316810	6560	6560	6560	6560	0
560	20240724	104600	16316810	6560	6560	6560	6560	0
561	20240724	104500	16316810	6560	6550	6560	6550	2
562	20240724	104400	16303700	6500	6500	6500	6500	196
563	20240724	104300	15029700	6620	6620	6620	6620	0
564	20240724	104200	15029700	6620	6620	6620	6620	0
565	20240724	104100	15029700	6620	6620	6620	6620	0
566	20240724	104000	15029700	6620	6620	6620	6620	0
567	20240724	103900	15029700	6620	6620	6620	6620	0
568	20240724	103800	15029700	6620	6620	6620	6620	0
569	20240724	103700	15029700	6620	6620	6620	6620	0
570	20240724	103600	15029700	6620	6620	6620	6620	0
571	20240724	103500	15029700	6620	6620	6620	6620	0
572	20240724	103400	15029700	6620	6620	6620	6620	0
573	20240724	103300	15029700	6620	6620	6620	6620	0
574	20240724	103200	15029700	6620	6620	6620	6620	0
575	20240724	103100	15029700	6620	6620	6620	6620	0
576	20240724	103000	15029700	6620	6620	6620	6620	0
577	20240724	102900	15029700	6620	6620	6620	6620	0
578	20240724	102800	15029700	6620	6620	6620	6620	0
579	20240724	102700	15029700	6620	6620	6620	6620	0
580	20240724	102600	15029700	6620	6620	6620	6620	0
581	20240724	102500	15029700	6620	6620	6620	6620	0
582	20240724	102400	15029700	6620	6620	6620	6620	0
583	20240724	102300	15029700	6620	6620	6620	6620	0
584	20240724	102200	15029700	6620	6620	6620	6620	0
585	20240724	102100	15029700	6620	6620	6620	6620	0
586	20240724	102000	15029700	6620	6620	6620	6620	0
587	20240724	101900	15029700	6620	6620	6620	6620	0
588	20240724	101800	15029700	6620	6620	6620	6620	0
589	20240724	101700	15029700	6620	6620	6620	6620	0
590	20240724	101600	15029700	6620	6620	6620	6620	1
591	20240724	101500	15023080	6460	6460	6460	6460	0
592	20240724	101400	15023080	6460	6460	6460	6460	0
593	20240724	101300	15023080	6460	6620	6630	6460	1600
594	20240724	101200	4546830	6620	6620	6620	6620	333
595	20240724	101100	2342370	6620	6620	6620	6620	0
596	20240724	101000	2342370	6620	6620	6620	6620	0
597	20240724	100900	2342370	6620	6620	6620	6620	0
598	20240724	100800	2342370	6620	6620	6620	6620	0
599	20240724	100700	2342370	6620	6620	6620	6620	0
600	20240724	100600	2342370	6620	6620	6620	6620	0
601	20240724	100500	2342370	6620	6620	6620	6620	0
602	20240724	100400	2342370	6620	6620	6620	6620	0
603	20240724	100300	2342370	6620	6620	6620	6620	0
604	20240724	100200	2342370	6620	6620	6620	6620	0
605	20240724	100100	2342370	6620	6620	6620	6620	5
606	20240724	100000	2309270	6550	6550	6550	6550	124
607	20240724	095900	1497070	6620	6620	6620	6620	1
608	20240724	095800	1490450	6630	6630	6630	6630	0
609	20240724	095700	1490450	6630	6630	6630	6630	0
610	20240724	095600	1490450	6630	6630	6630	6630	0
611	20240724	095500	1490450	6630	6630	6630	6630	0
612	20240724	095400	1490450	6630	6630	6630	6630	0
613	20240724	095300	1490450	6630	6630	6630	6630	0
614	20240724	095200	1490450	6630	6630	6630	6630	0
615	20240724	095100	1490450	6630	6630	6630	6630	0
616	20240724	095000	1490450	6630	6630	6630	6630	0
617	20240724	094900	1490450	6630	6630	6630	6630	0
618	20240724	094800	1490450	6630	6630	6630	6630	0
619	20240724	094700	1490450	6630	6630	6630	6630	0
620	20240724	094600	1490450	6630	6630	6630	6630	0
621	20240724	094500	1490450	6630	6630	6630	6630	0
622	20240724	094400	1490450	6630	6630	6630	6630	0
623	20240724	094300	1490450	6630	6630	6630	6630	0
624	20240724	094200	1490450	6630	6630	6630	6630	0
625	20240724	094100	1490450	6630	6630	6630	6630	0
626	20240724	094000	1490450	6630	6630	6630	6630	1
627	20240724	093900	1483820	6630	6630	6630	6630	5
628	20240724	093800	1450670	6630	6630	6630	6630	0
629	20240724	093700	1450670	6630	6630	6630	6630	0
630	20240724	093600	1450670	6630	6630	6630	6630	0
631	20240724	093500	1450670	6630	6630	6630	6630	0
632	20240724	093400	1450670	6630	6630	6630	6630	0
633	20240724	093300	1450670	6630	6630	6630	6630	0
634	20240724	093200	1450670	6630	6630	6630	6630	0
635	20240724	093100	1450670	6630	6630	6630	6630	0
636	20240724	093000	1450670	6630	6630	6630	6630	0
637	20240724	092900	1450670	6630	6630	6630	6630	0
638	20240724	092800	1450670	6630	6630	6630	6630	0
639	20240724	092700	1450670	6630	6630	6630	6630	0
640	20240724	092600	1450670	6630	6630	6630	6630	1
641	20240724	092500	1444040	6560	6560	6560	6560	9
642	20240724	092400	1385000	6560	6560	6560	6560	0
643	20240724	092300	1385000	6560	6560	6560	6560	0
644	20240724	092200	1385000	6560	6560	6560	6560	0
645	20240724	092100	1385000	6560	6560	6560	6560	93
646	20240724	092000	774920	6560	6560	6560	6560	0
647	20240724	091900	774920	6560	6560	6560	6560	0
648	20240724	091800	774920	6560	6560	6560	6560	0
649	20240724	091700	774920	6560	6560	6560	6560	0
650	20240724	091600	774920	6560	6570	6570	6560	80
651	20240724	091500	249970	6640	6640	6640	6640	0
652	20240724	091400	249970	6640	6640	6640	6640	0
653	20240724	091300	249970	6640	6640	6640	6640	0
654	20240724	091200	249970	6640	6640	6640	6640	0
655	20240724	091100	249970	6640	6640	6640	6640	0
656	20240724	091000	249970	6640	6640	6640	6640	0
657	20240724	090900	249970	6640	6640	6640	6640	0
658	20240724	090800	249970	6640	6640	6640	6640	0
659	20240724	090700	249970	6640	6640	6640	6640	0
660	20240724	090600	249970	6640	6640	6640	6640	0
661	20240724	090500	249970	6640	6640	6640	6640	0
662	20240724	090400	249970	6640	6640	6640	6640	0
663	20240724	090300	249970	6640	6640	6640	6640	0
664	20240724	090200	249970	6640	6640	6640	6640	0
665	20240724	090100	249970	6640	6570	6640	6560	13
666	20240724	090000	164000	6560	6560	6560	6560	25