KissMeData/350520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211300	110032785	4155	4155	4155	4155	47
3	20240724	211200	110032785	4155	4155	4155	4155	0
4	20240724	211100	110032785	4155	4155	4155	4155	0
5	20240724	211000	110032785	4155	4155	4155	4155	0
6	20240724	210900	110032785	4155	4155	4155	4155	0
7	20240724	210800	110032785	4155	4155	4155	4155	0
8	20240724	210700	110032785	4155	4155	4155	4155	0
9	20240724	210600	110032785	4155	4155	4155	4155	0
10	20240724	210500	110032785	4155	4155	4155	4155	0
11	20240724	210400	110032785	4155	4155	4155	4155	0
12	20240724	210300	110032785	4155	4155	4155	4155	0
13	20240724	210200	110032785	4155	4155	4155	4155	0
14	20240724	210100	110032785	4155	4155	4155	4155	0
15	20240724	210000	110032785	4155	4155	4155	4155	0
16	20240724	205900	110032785	4155	4155	4155	4155	0
17	20240724	205800	110032785	4155	4155	4155	4155	0
18	20240724	205700	110032785	4155	4155	4155	4155	0
19	20240724	205600	110032785	4155	4155	4155	4155	0
20	20240724	205500	110032785	4155	4155	4155	4155	0
21	20240724	205400	110032785	4155	4155	4155	4155	0
22	20240724	205300	110032785	4155	4155	4155	4155	0
23	20240724	205200	110032785	4155	4155	4155	4155	0
24	20240724	205100	110032785	4155	4155	4155	4155	0
25	20240724	205000	110032785	4155	4155	4155	4155	0
26	20240724	204900	110032785	4155	4155	4155	4155	0
27	20240724	204800	110032785	4155	4155	4155	4155	0
28	20240724	204700	110032785	4155	4155	4155	4155	0
29	20240724	204600	110032785	4155	4155	4155	4155	0
30	20240724	204500	110032785	4155	4155	4155	4155	0
31	20240724	204400	110032785	4155	4155	4155	4155	0
32	20240724	204300	110032785	4155	4155	4155	4155	47
33	20240724	204200	110032785	4155	4155	4155	4155	0
34	20240724	204100	110032785	4155	4155	4155	4155	0
35	20240724	204000	110032785	4155	4155	4155	4155	0
36	20240724	203900	110032785	4155	4155	4155	4155	0
37	20240724	203800	110032785	4155	4155	4155	4155	0
38	20240724	203700	110032785	4155	4155	4155	4155	0
39	20240724	203600	110032785	4155	4155	4155	4155	0
40	20240724	203500	110032785	4155	4155	4155	4155	0
41	20240724	203400	110032785	4155	4155	4155	4155	0
42	20240724	203300	110032785	4155	4155	4155	4155	0
43	20240724	203200	110032785	4155	4155	4155	4155	0
44	20240724	203100	110032785	4155	4155	4155	4155	0
45	20240724	203000	110032785	4155	4155	4155	4155	0
46	20240724	202900	110032785	4155	4155	4155	4155	0
47	20240724	202800	110032785	4155	4155	4155	4155	0
48	20240724	202700	110032785	4155	4155	4155	4155	0
49	20240724	202600	110032785	4155	4155	4155	4155	0
50	20240724	202500	110032785	4155	4155	4155	4155	0
51	20240724	202400	110032785	4155	4155	4155	4155	0
52	20240724	202300	110032785	4155	4155	4155	4155	0
53	20240724	202200	110032785	4155	4155	4155	4155	0
54	20240724	202100	110032785	4155	4155	4155	4155	0
55	20240724	202000	110032785	4155	4155	4155	4155	0
56	20240724	201900	110032785	4155	4155	4155	4155	0
57	20240724	201800	110032785	4155	4155	4155	4155	0
58	20240724	201700	110032785	4155	4155	4155	4155	0
59	20240724	201600	110032785	4155	4155	4155	4155	0
60	20240724	201500	110032785	4155	4155	4155	4155	0
61	20240724	201400	110032785	4155	4155	4155	4155	0
62	20240724	201300	110032785	4155	4155	4155	4155	47
63	20240724	201200	110032785	4155	4155	4155	4155	0
64	20240724	201100	110032785	4155	4155	4155	4155	0
65	20240724	201000	110032785	4155	4155	4155	4155	0
66	20240724	200900	110032785	4155	4155	4155	4155	0
67	20240724	200800	110032785	4155	4155	4155	4155	0
68	20240724	200700	110032785	4155	4155	4155	4155	0
69	20240724	200600	110032785	4155	4155	4155	4155	0
70	20240724	200500	110032785	4155	4155	4155	4155	0
71	20240724	200400	110032785	4155	4155	4155	4155	0
72	20240724	200300	110032785	4155	4155	4155	4155	0
73	20240724	200200	110032785	4155	4155	4155	4155	0
74	20240724	200100	110032785	4155	4155	4155	4155	0
75	20240724	200000	110032785	4155	4155	4155	4155	0
76	20240724	195900	110032785	4155	4155	4155	4155	0
77	20240724	195800	110032785	4155	4155	4155	4155	0
78	20240724	195700	110032785	4155	4155	4155	4155	0
79	20240724	195600	110032785	4155	4155	4155	4155	0
80	20240724	195500	110032785	4155	4155	4155	4155	0
81	20240724	195400	110032785	4155	4155	4155	4155	0
82	20240724	195300	110032785	4155	4155	4155	4155	0
83	20240724	195200	110032785	4155	4155	4155	4155	0
84	20240724	195100	110032785	4155	4155	4155	4155	0
85	20240724	195000	110032785	4155	4155	4155	4155	0
86	20240724	194900	110032785	4155	4155	4155	4155	0
87	20240724	194800	110032785	4155	4155	4155	4155	0
88	20240724	194700	110032785	4155	4155	4155	4155	0
89	20240724	194600	110032785	4155	4155	4155	4155	0
90	20240724	194500	110032785	4155	4155	4155	4155	0
91	20240724	194400	110032785	4155	4155	4155	4155	0
92	20240724	194300	110032785	4155	4155	4155	4155	47
93	20240724	194200	110032785	4155	4155	4155	4155	0
94	20240724	194100	110032785	4155	4155	4155	4155	0
95	20240724	194000	110032785	4155	4155	4155	4155	0
96	20240724	193900	110032785	4155	4155	4155	4155	0
97	20240724	193800	110032785	4155	4155	4155	4155	0
98	20240724	193700	110032785	4155	4155	4155	4155	0
99	20240724	193600	110032785	4155	4155	4155	4155	0
100	20240724	193500	110032785	4155	4155	4155	4155	0
101	20240724	193400	110032785	4155	4155	4155	4155	0
102	20240724	193300	110032785	4155	4155	4155	4155	0
103	20240724	193200	110032785	4155	4155	4155	4155	0
104	20240724	193100	110032785	4155	4155	4155	4155	0
105	20240724	193000	110032785	4155	4155	4155	4155	0
106	20240724	192900	110032785	4155	4155	4155	4155	0
107	20240724	192800	110032785	4155	4155	4155	4155	0
108	20240724	192700	110032785	4155	4155	4155	4155	0
109	20240724	192600	110032785	4155	4155	4155	4155	0
110	20240724	192500	110032785	4155	4155	4155	4155	0
111	20240724	192400	110032785	4155	4155	4155	4155	0
112	20240724	192300	110032785	4155	4155	4155	4155	0
113	20240724	192200	110032785	4155	4155	4155	4155	0
114	20240724	192100	110032785	4155	4155	4155	4155	0
115	20240724	192000	110032785	4155	4155	4155	4155	0
116	20240724	191900	110032785	4155	4155	4155	4155	0
117	20240724	191800	110032785	4155	4155	4155	4155	0
118	20240724	191700	110032785	4155	4155	4155	4155	0
119	20240724	191600	110032785	4155	4155	4155	4155	0
120	20240724	191500	110032785	4155	4155	4155	4155	0
121	20240724	191400	110032785	4155	4155	4155	4155	0
122	20240724	191300	110032785	4155	4155	4155	4155	47
123	20240724	191200	110032785	4155	4155	4155	4155	0
124	20240724	191100	110032785	4155	4155	4155	4155	0
125	20240724	191000	110032785	4155	4155	4155	4155	0
126	20240724	190900	110032785	4155	4155	4155	4155	0
127	20240724	190800	110032785	4155	4155	4155	4155	0
128	20240724	190700	110032785	4155	4155	4155	4155	0
129	20240724	190600	110032785	4155	4155	4155	4155	0
130	20240724	190500	110032785	4155	4155	4155	4155	0
131	20240724	190400	110032785	4155	4155	4155	4155	0
132	20240724	190300	110032785	4155	4155	4155	4155	0
133	20240724	190200	110032785	4155	4155	4155	4155	0
134	20240724	190100	110032785	4155	4155	4155	4155	0
135	20240724	190000	110032785	4155	4155	4155	4155	0
136	20240724	185900	110032785	4155	4155	4155	4155	0
137	20240724	185800	110032785	4155	4155	4155	4155	0
138	20240724	185700	110032785	4155	4155	4155	4155	0
139	20240724	185600	110032785	4155	4155	4155	4155	0
140	20240724	185500	110032785	4155	4155	4155	4155	0
141	20240724	185400	110032785	4155	4155	4155	4155	0
142	20240724	185300	110032785	4155	4155	4155	4155	0
143	20240724	185200	110032785	4155	4155	4155	4155	0
144	20240724	185100	110032785	4155	4155	4155	4155	0
145	20240724	185000	110032785	4155	4155	4155	4155	0
146	20240724	184900	110032785	4155	4155	4155	4155	0
147	20240724	184800	110032785	4155	4155	4155	4155	0
148	20240724	184700	110032785	4155	4155	4155	4155	0
149	20240724	184600	110032785	4155	4155	4155	4155	0
150	20240724	184500	110032785	4155	4155	4155	4155	0
151	20240724	184400	110032785	4155	4155	4155	4155	0
152	20240724	184300	110032785	4155	4155	4155	4155	47
153	20240724	184200	110032785	4155	4155	4155	4155	0
154	20240724	184100	110032785	4155	4155	4155	4155	0
155	20240724	184000	110032785	4155	4155	4155	4155	0
156	20240724	183900	110032785	4155	4155	4155	4155	0
157	20240724	183800	110032785	4155	4155	4155	4155	0
158	20240724	183700	110032785	4155	4155	4155	4155	0
159	20240724	183600	110032785	4155	4155	4155	4155	0
160	20240724	183500	110032785	4155	4155	4155	4155	0
161	20240724	183400	110032785	4155	4155	4155	4155	0
162	20240724	183300	110032785	4155	4155	4155	4155	0
163	20240724	183200	110032785	4155	4155	4155	4155	0
164	20240724	183100	110032785	4155	4155	4155	4155	0
165	20240724	183000	110032785	4155	4155	4155	4155	0
166	20240724	182900	110032785	4155	4155	4155	4155	0
167	20240724	182800	110032785	4155	4155	4155	4155	0
168	20240724	182700	110032785	4155	4155	4155	4155	0
169	20240724	182600	110032785	4155	4155	4155	4155	0
170	20240724	182500	110032785	4155	4155	4155	4155	0
171	20240724	182400	110032785	4155	4155	4155	4155	0
172	20240724	182300	110032785	4155	4155	4155	4155	0
173	20240724	182200	110032785	4155	4155	4155	4155	0
174	20240724	182100	110032785	4155	4155	4155	4155	0
175	20240724	182000	110032785	4155	4155	4155	4155	0
176	20240724	181900	110032785	4155	4155	4155	4155	0
177	20240724	181800	110032785	4155	4155	4155	4155	0
178	20240724	181700	110032785	4155	4155	4155	4155	0
179	20240724	181600	110032785	4155	4155	4155	4155	0
180	20240724	181500	110032785	4155	4155	4155	4155	0
181	20240724	181400	110032785	4155	4155	4155	4155	0
182	20240724	181300	110032785	4155	4155	4155	4155	47
183	20240724	181200	110032785	4155	4155	4155	4155	0
184	20240724	181100	110032785	4155	4155	4155	4155	0
185	20240724	181000	110032785	4155	4155	4155	4155	0
186	20240724	180900	110032785	4155	4155	4155	4155	0
187	20240724	180800	110032785	4155	4155	4155	4155	0
188	20240724	180700	110032785	4155	4155	4155	4155	0
189	20240724	180600	110032785	4155	4155	4155	4155	0
190	20240724	180500	110032785	4155	4155	4155	4155	0
191	20240724	180400	110032785	4155	4155	4155	4155	0
192	20240724	180300	110032785	4155	4155	4155	4155	0
193	20240724	180200	110032785	4155	4155	4155	4155	0
194	20240724	180100	110032785	4155	4155	4155	4155	0
195	20240724	180000	110032785	4155	4155	4155	4155	0
196	20240724	175900	110032785	4155	4155	4155	4155	0
197	20240724	175800	110032785	4155	4155	4155	4155	0
198	20240724	175700	110032785	4155	4155	4155	4155	0
199	20240724	175600	110032785	4155	4155	4155	4155	0
200	20240724	175500	110032785	4155	4155	4155	4155	0
201	20240724	175400	110032785	4155	4155	4155	4155	0
202	20240724	175300	110032785	4155	4155	4155	4155	0
203	20240724	175200	110032785	4155	4155	4155	4155	0
204	20240724	175100	110032785	4155	4155	4155	4155	0
205	20240724	175000	110032785	4155	4155	4155	4155	0
206	20240724	174900	110032785	4155	4155	4155	4155	0
207	20240724	174800	110032785	4155	4155	4155	4155	0
208	20240724	174700	110032785	4155	4155	4155	4155	0
209	20240724	174600	110032785	4155	4155	4155	4155	0
210	20240724	174500	110032785	4155	4155	4155	4155	0
211	20240724	174400	110032785	4155	4155	4155	4155	0
212	20240724	174300	110032785	4155	4155	4155	4155	47
213	20240724	174200	110032785	4155	4155	4155	4155	0
214	20240724	174100	110032785	4155	4155	4155	4155	0
215	20240724	174000	110032785	4155	4155	4155	4155	0
216	20240724	173900	110032785	4155	4155	4155	4155	0
217	20240724	173800	110032785	4155	4155	4155	4155	0
218	20240724	173700	110032785	4155	4155	4155	4155	0
219	20240724	173600	110032785	4155	4155	4155	4155	0
220	20240724	173500	110032785	4155	4155	4155	4155	0
221	20240724	173400	110032785	4155	4155	4155	4155	0
222	20240724	173300	110032785	4155	4155	4155	4155	0
223	20240724	173200	110032785	4155	4155	4155	4155	0
224	20240724	173100	110032785	4155	4155	4155	4155	0
225	20240724	173000	110032785	4155	4155	4155	4155	0
226	20240724	172900	110032785	4155	4155	4155	4155	0
227	20240724	172800	110032785	4155	4155	4155	4155	0
228	20240724	172700	110032785	4155	4155	4155	4155	0
229	20240724	172600	110032785	4155	4155	4155	4155	0
230	20240724	172500	110032785	4155	4155	4155	4155	0
231	20240724	172400	110032785	4155	4155	4155	4155	0
232	20240724	172300	110032785	4155	4155	4155	4155	0
233	20240724	172200	110032785	4155	4155	4155	4155	0
234	20240724	172100	110032785	4155	4155	4155	4155	0
235	20240724	172000	110032785	4155	4155	4155	4155	0
236	20240724	171900	110032785	4155	4155	4155	4155	0
237	20240724	171800	110032785	4155	4155	4155	4155	0
238	20240724	171700	110032785	4155	4155	4155	4155	0
239	20240724	171600	110032785	4155	4155	4155	4155	0
240	20240724	171500	110032785	4155	4155	4155	4155	0
241	20240724	171400	110032785	4155	4155	4155	4155	0
242	20240724	171300	110032785	4155	4155	4155	4155	47
243	20240724	171200	110032785	4155	4155	4155	4155	0
244	20240724	171100	110032785	4155	4155	4155	4155	0
245	20240724	171000	110032785	4155	4155	4155	4155	0
246	20240724	170900	110032785	4155	4155	4155	4155	0
247	20240724	170800	110032785	4155	4155	4155	4155	0
248	20240724	170700	110032785	4155	4155	4155	4155	0
249	20240724	170600	110032785	4155	4155	4155	4155	0
250	20240724	170500	110032785	4155	4155	4155	4155	0
251	20240724	170400	110032785	4155	4155	4155	4155	0
252	20240724	170300	110032785	4155	4155	4155	4155	0
253	20240724	170200	110032785	4155	4155	4155	4155	0
254	20240724	170100	110032785	4155	4155	4155	4155	0
255	20240724	170000	110032785	4155	4155	4155	4155	0
256	20240724	165900	110032785	4155	4155	4155	4155	0
257	20240724	165800	110032785	4155	4155	4155	4155	0
258	20240724	165700	110032785	4155	4155	4155	4155	0
259	20240724	165600	110032785	4155	4155	4155	4155	0
260	20240724	165500	110032785	4155	4155	4155	4155	0
261	20240724	165400	110032785	4155	4155	4155	4155	0
262	20240724	165300	110032785	4155	4155	4155	4155	0
263	20240724	165200	110032785	4155	4155	4155	4155	0
264	20240724	165100	110032785	4155	4155	4155	4155	0
265	20240724	165000	110032785	4155	4155	4155	4155	0
266	20240724	164900	110032785	4155	4155	4155	4155	0
267	20240724	164800	110032785	4155	4155	4155	4155	0
268	20240724	164700	110032785	4155	4155	4155	4155	0
269	20240724	164600	110032785	4155	4155	4155	4155	0
270	20240724	164500	110032785	4155	4155	4155	4155	0
271	20240724	164400	110032785	4155	4155	4155	4155	0
272	20240724	164300	110032785	4155	4155	4155	4155	47
273	20240724	164200	110032785	4155	4155	4155	4155	0
274	20240724	164100	110032785	4155	4155	4155	4155	0
275	20240724	164000	110032785	4155	4155	4155	4155	0
276	20240724	163900	110032785	4155	4155	4155	4155	0
277	20240724	163800	110032785	4155	4155	4155	4155	0
278	20240724	163700	110032785	4155	4155	4155	4155	0
279	20240724	163600	110032785	4155	4155	4155	4155	0
280	20240724	163500	110032785	4155	4155	4155	4155	0
281	20240724	163400	110032785	4155	4155	4155	4155	0
282	20240724	163300	110032785	4155	4155	4155	4155	0
283	20240724	163200	110032785	4155	4155	4155	4155	0
284	20240724	163100	110032785	4155	4155	4155	4155	0
285	20240724	163000	110032785	4155	4155	4155	4155	0
286	20240724	162900	110032785	4155	4155	4155	4155	0
287	20240724	162800	110032785	4155	4155	4155	4155	0
288	20240724	162700	110032785	4155	4155	4155	4155	0
289	20240724	162600	110032785	4155	4155	4155	4155	0
290	20240724	162500	110032785	4155	4155	4155	4155	0
291	20240724	162400	110032785	4155	4155	4155	4155	0
292	20240724	162300	110032785	4155	4155	4155	4155	0
293	20240724	162200	110032785	4155	4155	4155	4155	0
294	20240724	162100	110032785	4155	4155	4155	4155	0
295	20240724	162000	110032785	4155	4155	4155	4155	0
296	20240724	161900	110032785	4155	4155	4155	4155	0
297	20240724	161800	110032785	4155	4155	4155	4155	0
298	20240724	161700	110032785	4155	4155	4155	4155	0
299	20240724	161600	110032785	4155	4155	4155	4155	0
300	20240724	161500	110032785	4155	4155	4155	4155	0
301	20240724	161400	110032785	4155	4155	4155	4155	0
302	20240724	161300	110032785	4155	4155	4155	4155	47
303	20240724	161200	110032785	4155	4155	4155	4155	0
304	20240724	161100	110032785	4155	4155	4155	4155	0
305	20240724	161000	110032785	4155	4155	4155	4155	0
306	20240724	160900	110032785	4155	4155	4155	4155	0
307	20240724	160800	110032785	4155	4155	4155	4155	0
308	20240724	160700	110032785	4155	4155	4155	4155	0
309	20240724	160600	110032785	4155	4155	4155	4155	0
310	20240724	160500	110032785	4155	4155	4155	4155	0
311	20240724	160400	110032785	4155	4155	4155	4155	0
312	20240724	160300	110032785	4155	4155	4155	4155	0
313	20240724	160200	110032785	4155	4155	4155	4155	0
314	20240724	160100	110032785	4155	4155	4155	4155	0
315	20240724	160000	110032785	4155	4155	4155	4155	0
316	20240724	155900	110032785	4155	4155	4155	4155	0
317	20240724	155800	110032785	4155	4155	4155	4155	0
318	20240724	155700	110032785	4155	4155	4155	4155	0
319	20240724	155600	110032785	4155	4155	4155	4155	0
320	20240724	155500	110032785	4155	4155	4155	4155	0
321	20240724	155400	110032785	4155	4155	4155	4155	0
322	20240724	155300	110032785	4155	4155	4155	4155	0
323	20240724	155200	110032785	4155	4155	4155	4155	0
324	20240724	155100	110032785	4155	4155	4155	4155	0
325	20240724	155000	110032785	4155	4155	4155	4155	0
326	20240724	154900	110032785	4155	4155	4155	4155	0
327	20240724	154800	110032785	4155	4155	4155	4155	0
328	20240724	154700	110032785	4155	4155	4155	4155	0
329	20240724	154600	110032785	4155	4155	4155	4155	0
330	20240724	154500	110032785	4155	4155	4155	4155	0
331	20240724	154400	110032785	4155	4155	4155	4155	0
332	20240724	154300	110032785	4155	4155	4155	4155	47
333	20240724	154200	110032785	4155	4155	4155	4155	0
334	20240724	154100	110032785	4155	4155	4155	4155	0
335	20240724	154000	110032785	4155	4155	4155	4155	0
336	20240724	153900	110032785	4155	4155	4155	4155	0
337	20240724	153800	110032785	4155	4155	4155	4155	0
338	20240724	153700	110032785	4155	4155	4155	4155	0
339	20240724	153600	110032785	4155	4155	4155	4155	0
340	20240724	153500	110032785	4155	4155	4155	4155	0
341	20240724	153400	110032785	4155	4155	4155	4155	0
342	20240724	153300	110032785	4155	4155	4155	4155	0
343	20240724	153200	110032785	4155	4155	4155	4155	0
344	20240724	153100	110032785	4155	4155	4155	4155	0
345	20240724	153000	110032785	4155	4155	4155	4155	47
346	20240724	152900	109837500	4150	4150	4150	4150	0
347	20240724	152800	109837500	4150	4150	4150	4150	0
348	20240724	152700	109837500	4150	4150	4150	4150	0
349	20240724	152600	109837500	4150	4150	4150	4150	0
350	20240724	152500	109837500	4150	4150	4150	4150	0
351	20240724	152400	109837500	4150	4150	4150	4150	0
352	20240724	152300	109837500	4150	4150	4150	4150	0
353	20240724	152200	109837500	4150	4150	4150	4150	0
354	20240724	152100	109837500	4150	4150	4150	4150	0
355	20240724	152000	109837500	4150	4150	4150	4150	0
356	20240724	151900	109837500	4150	4150	4150	4150	0
357	20240724	151800	109837500	4150	4150	4150	4150	0
358	20240724	151700	109837500	4150	4150	4150	4150	0
359	20240724	151600	109837500	4150	4150	4150	4150	0
360	20240724	151500	109837500	4150	4150	4150	4150	0
361	20240724	151400	109837500	4150	4150	4150	4150	0
362	20240724	151300	109837500	4150	4150	4150	4150	1000
363	20240724	151200	105687500	4155	4155	4155	4155	0
364	20240724	151100	105687500	4155	4155	4155	4155	0
365	20240724	151000	105687500	4155	4155	4155	4155	0
366	20240724	150900	105687500	4155	4155	4155	4155	35
367	20240724	150800	105542075	4155	4155	4155	4155	0
368	20240724	150700	105542075	4155	4155	4155	4155	0
369	20240724	150600	105542075	4155	4155	4155	4155	241
370	20240724	150500	104540720	4155	4155	4155	4155	0
371	20240724	150400	104540720	4155	4155	4155	4155	0
372	20240724	150300	104540720	4155	4155	4155	4155	0
373	20240724	150200	104540720	4155	4155	4155	4155	0
374	20240724	150100	104540720	4155	4155	4155	4155	0
375	20240724	150000	104540720	4155	4155	4155	4155	0
376	20240724	145900	104540720	4155	4155	4155	4155	0
377	20240724	145800	104540720	4155	4155	4155	4155	0
378	20240724	145700	104540720	4155	4155	4155	4155	482
379	20240724	145600	102538010	4155	4155	4155	4155	0
380	20240724	145500	102538010	4155	4155	4155	4155	0
381	20240724	145400	102538010	4155	4155	4155	4155	0
382	20240724	145300	102538010	4155	4155	4155	4155	0
383	20240724	145200	102538010	4155	4155	4155	4155	0
384	20240724	145100	102538010	4155	4155	4155	4155	0
385	20240724	145000	102538010	4155	4155	4155	4155	0
386	20240724	144900	102538010	4155	4155	4155	4155	0
387	20240724	144800	102538010	4155	4155	4155	4155	0
388	20240724	144700	102538010	4155	4155	4155	4155	0
389	20240724	144600	102538010	4155	4155	4155	4155	0
390	20240724	144500	102538010	4155	4155	4155	4155	0
391	20240724	144400	102538010	4155	4155	4155	4155	0
392	20240724	144300	102538010	4155	4155	4155	4155	0
393	20240724	144200	102538010	4155	4155	4155	4155	0
394	20240724	144100	102538010	4155	4155	4155	4155	0
395	20240724	144000	102538010	4155	4155	4155	4155	0
396	20240724	143900	102538010	4155	4155	4155	4155	0
397	20240724	143800	102538010	4155	4155	4155	4155	0
398	20240724	143700	102538010	4155	4155	4155	4155	0
399	20240724	143600	102538010	4155	4155	4155	4155	0
400	20240724	143500	102538010	4155	4155	4155	4155	0
401	20240724	143400	102538010	4155	4155	4155	4155	0
402	20240724	143300	102538010	4155	4155	4155	4155	0
403	20240724	143200	102538010	4155	4155	4155	4155	0
404	20240724	143100	102538010	4155	4155	4155	4155	0
405	20240724	143000	102538010	4155	4155	4155	4155	0
406	20240724	142900	102538010	4155	4155	4155	4155	0
407	20240724	142800	102538010	4155	4145	4155	4145	1600
408	20240724	142700	95893330	4140	4140	4140	4140	0
409	20240724	142600	95893330	4140	4140	4140	4140	0
410	20240724	142500	95893330	4140	4140	4140	4140	0
411	20240724	142400	95893330	4140	4140	4140	4140	0
412	20240724	142300	95893330	4140	4140	4140	4140	0
413	20240724	142200	95893330	4140	4140	4140	4140	0
414	20240724	142100	95893330	4140	4140	4140	4140	583
415	20240724	142000	93479710	4135	4135	4135	4135	0
416	20240724	141900	93479710	4135	4135	4135	4135	0
417	20240724	141800	93479710	4135	4135	4135	4135	0
418	20240724	141700	93479710	4135	4135	4135	4135	0
419	20240724	141600	93479710	4135	4135	4135	4135	0
420	20240724	141500	93479710	4135	4135	4135	4135	0
421	20240724	141400	93479710	4135	4135	4135	4135	0
422	20240724	141300	93479710	4135	4130	4135	4130	62
423	20240724	141200	93223345	4120	4120	4120	4120	0
424	20240724	141100	93223345	4120	4120	4120	4120	0
425	20240724	141000	93223345	4120	4120	4120	4120	0
426	20240724	140900	93223345	4120	4120	4120	4120	0
427	20240724	140800	93223345	4120	4120	4120	4120	0
428	20240724	140700	93223345	4120	4120	4120	4120	556
429	20240724	140600	90932625	4110	4110	4110	4110	0
430	20240724	140500	90932625	4110	4110	4110	4110	0
431	20240724	140400	90932625	4110	4110	4110	4110	0
432	20240724	140300	90932625	4110	4110	4110	4110	0
433	20240724	140200	90932625	4110	4110	4110	4110	844
434	20240724	140100	87463785	4110	4110	4110	4110	0
435	20240724	140000	87463785	4110	4110	4110	4110	1158
436	20240724	135900	82704405	4110	4110	4110	4110	0
437	20240724	135800	82704405	4110	4110	4110	4110	636
438	20240724	135700	80090445	4115	4115	4115	4115	315
439	20240724	135600	78794220	4115	4115	4115	4115	0
440	20240724	135500	78794220	4115	4115	4115	4115	579
441	20240724	135400	76411635	4120	4120	4120	4120	0
442	20240724	135300	76411635	4120	4120	4120	4120	522
443	20240724	135200	74260995	4120	4120	4120	4120	0
444	20240724	135100	74260995	4120	4120	4120	4120	1416
445	20240724	135000	68427075	4120	4120	4120	4120	0
446	20240724	134900	68427075	4120	4120	4120	4120	579
447	20240724	134800	66041595	4125	4125	4125	4125	0
448	20240724	134700	66041595	4125	4125	4125	4125	0
449	20240724	134600	66041595	4125	4125	4125	4125	0
450	20240724	134500	66041595	4125	4125	4125	4125	324
451	20240724	134400	64705095	4125	4125	4125	4125	0
452	20240724	134300	64705095	4125	4125	4125	4125	440
453	20240724	134200	62890095	4130	4130	4130	4130	79
454	20240724	134100	62563825	4125	4125	4125	4125	579
455	20240724	134000	60175450	4125	4125	4125	4125	580
456	20240724	133900	57782950	4130	4130	4130	4130	1
457	20240724	133800	57778820	4130	4130	4130	4130	74
458	20240724	133700	57473200	4130	4130	4130	4130	0
459	20240724	133600	57473200	4130	4130	4130	4130	1158
460	20240724	133500	52690660	4130	4130	4130	4130	0
461	20240724	133400	52690660	4130	4135	4135	4130	1305
462	20240724	133300	47297385	4135	4135	4135	4135	3
463	20240724	133200	47284980	4135	4135	4135	4135	415
464	20240724	133100	45568955	4135	4135	4135	4135	0
465	20240724	133000	45568955	4135	4135	4135	4135	1053
466	20240724	132900	41214800	4140	4140	4140	4140	0
467	20240724	132800	41214800	4140	4140	4140	4140	0
468	20240724	132700	41214800	4140	4140	4140	4140	0
469	20240724	132600	41214800	4140	4140	4140	4140	0
470	20240724	132500	41214800	4140	4140	4140	4140	105
471	20240724	132400	40780100	4140	4140	4140	4140	0
472	20240724	132300	40780100	4140	4140	4140	4140	1160
473	20240724	132200	35977700	4140	4140	4140	4140	0
474	20240724	132100	35977700	4140	4140	4140	4140	1368
475	20240724	132000	30314180	4145	4145	4145	4145	0
476	20240724	131900	30314180	4145	4145	4145	4145	894
477	20240724	131800	26608550	4150	4150	4150	4150	0
478	20240724	131700	26608550	4150	4150	4150	4150	0
479	20240724	131600	26608550	4150	4150	4150	4150	0
480	20240724	131500	26608550	4150	4150	4150	4150	0
481	20240724	131400	26608550	4150	4150	4150	4150	0
482	20240724	131300	26608550	4150	4150	4150	4150	0
483	20240724	131200	26608550	4150	4150	4150	4150	167
484	20240724	131100	25915500	4150	4150	4150	4150	412
485	20240724	131000	24205700	4150	4150	4150	4150	836
486	20240724	130900	20736300	4150	4150	4150	4150	427
487	20240724	130800	18964250	4150	4150	4150	4150	1866
488	20240724	130700	11220350	4150	4150	4150	4150	0
489	20240724	130600	11220350	4150	4150	4150	4150	1
490	20240724	130500	11216200	4150	4150	4150	4150	1
491	20240724	130400	11212050	4150	4150	4150	4150	0
492	20240724	130300	11212050	4150	4150	4150	4150	1
493	20240724	130200	11207900	4155	4155	4155	4155	0
494	20240724	130100	11207900	4155	4155	4155	4155	29
495	20240724	130000	11087405	4155	4155	4155	4155	0
496	20240724	125900	11087405	4155	4155	4155	4155	800
497	20240724	125800	7763405	4160	4160	4160	4160	0
498	20240724	125700	7763405	4160	4160	4160	4160	0
499	20240724	125600	7763405	4160	4160	4160	4160	0
500	20240724	125500	7763405	4160	4160	4160	4160	0
501	20240724	125400	7763405	4160	4160	4160	4160	0
502	20240724	125300	7763405	4160	4160	4160	4160	0
503	20240724	125200	7763405	4160	4160	4160	4160	0
504	20240724	125100	7763405	4160	4160	4160	4160	4
505	20240724	125000	7746765	4160	4160	4160	4160	0
506	20240724	124900	7746765	4160	4160	4160	4160	0
507	20240724	124800	7746765	4160	4160	4160	4160	0
508	20240724	124700	7746765	4160	4160	4160	4160	0
509	20240724	124600	7746765	4160	4160	4160	4160	0
510	20240724	124500	7746765	4160	4160	4160	4160	0
511	20240724	124400	7746765	4160	4160	4160	4160	0
512	20240724	124300	7746765	4160	4160	4160	4160	0
513	20240724	124200	7746765	4160	4160	4160	4160	0
514	20240724	124100	7746765	4160	4160	4160	4160	0
515	20240724	124000	7746765	4160	4160	4160	4160	0
516	20240724	123900	7746765	4160	4160	4160	4160	1
517	20240724	123800	7742605	4155	4155	4155	4155	2
518	20240724	123700	7734295	4155	4155	4155	4155	0
519	20240724	123600	7734295	4155	4155	4155	4155	7
520	20240724	123500	7705210	4155	4155	4155	4155	0
521	20240724	123400	7705210	4155	4155	4155	4155	24
522	20240724	123300	7605490	4155	4155	4155	4155	0
523	20240724	123200	7605490	4155	4155	4155	4155	78
524	20240724	123100	7281400	4155	4155	4155	4155	0
525	20240724	123000	7281400	4155	4155	4155	4155	1
526	20240724	122900	7277245	4155	4155	4155	4155	0
527	20240724	122800	7277245	4155	4155	4155	4155	3
528	20240724	122700	7264780	4160	4160	4160	4160	0
529	20240724	122600	7264780	4160	4160	4160	4160	3
530	20240724	122500	7252300	4160	4160	4160	4160	0
531	20240724	122400	7252300	4160	4160	4160	4160	0
532	20240724	122300	7252300	4160	4160	4160	4160	0
533	20240724	122200	7252300	4160	4160	4160	4160	0
534	20240724	122100	7252300	4160	4160	4160	4160	0
535	20240724	122000	7252300	4160	4160	4160	4160	0
536	20240724	121900	7252300	4160	4160	4160	4160	0
537	20240724	121800	7252300	4160	4160	4160	4160	0
538	20240724	121700	7252300	4160	4160	4160	4160	0
539	20240724	121600	7252300	4160	4160	4160	4160	0
540	20240724	121500	7252300	4160	4160	4160	4160	0
541	20240724	121400	7252300	4160	4160	4160	4160	0
542	20240724	121300	7252300	4160	4160	4160	4160	0
543	20240724	121200	7252300	4160	4160	4160	4160	0
544	20240724	121100	7252300	4160	4160	4160	4160	0
545	20240724	121000	7252300	4160	4160	4160	4160	0
546	20240724	120900	7252300	4160	4160	4160	4160	0
547	20240724	120800	7252300	4160	4160	4160	4160	0
548	20240724	120700	7252300	4160	4160	4160	4160	0
549	20240724	120600	7252300	4160	4160	4160	4160	0
550	20240724	120500	7252300	4160	4160	4160	4160	0
551	20240724	120400	7252300	4160	4160	4160	4160	0
552	20240724	120300	7252300	4160	4160	4160	4160	0
553	20240724	120200	7252300	4160	4160	4160	4160	0
554	20240724	120100	7252300	4160	4160	4160	4160	0
555	20240724	120000	7252300	4160	4160	4160	4160	0
556	20240724	115900	7252300	4160	4160	4160	4160	0
557	20240724	115800	7252300	4160	4160	4160	4160	0
558	20240724	115700	7252300	4160	4160	4160	4160	0
559	20240724	115600	7252300	4160	4160	4160	4160	0
560	20240724	115500	7252300	4160	4160	4160	4160	0
561	20240724	115400	7252300	4160	4160	4160	4160	0
562	20240724	115300	7252300	4160	4160	4160	4160	0
563	20240724	115200	7252300	4160	4160	4160	4160	0
564	20240724	115100	7252300	4160	4160	4160	4160	0
565	20240724	115000	7252300	4160	4160	4160	4160	0
566	20240724	114900	7252300	4160	4160	4160	4160	0
567	20240724	114800	7252300	4160	4160	4160	4160	0
568	20240724	114700	7252300	4160	4160	4160	4160	0
569	20240724	114600	7252300	4160	4160	4160	4160	0
570	20240724	114500	7252300	4160	4160	4160	4160	0
571	20240724	114400	7252300	4160	4160	4160	4160	257
572	20240724	114300	6183180	4160	4160	4160	4160	0
573	20240724	114200	6183180	4160	4160	4160	4160	0
574	20240724	114100	6183180	4160	4160	4160	4160	0
575	20240724	114000	6183180	4160	4160	4160	4160	0
576	20240724	113900	6183180	4160	4160	4160	4160	0
577	20240724	113800	6183180	4160	4160	4160	4160	0
578	20240724	113700	6183180	4160	4160	4160	4160	0
579	20240724	113600	6183180	4160	4160	4160	4160	0
580	20240724	113500	6183180	4160	4160	4160	4160	10
581	20240724	113400	6141580	4160	4160	4160	4160	0
582	20240724	113300	6141580	4160	4160	4160	4160	1
583	20240724	113200	6137420	4155	4155	4155	4155	0
584	20240724	113100	6137420	4155	4155	4155	4155	1
585	20240724	113000	6133265	4155	4155	4155	4155	2
586	20240724	112900	6124955	4155	4155	4155	4155	0
587	20240724	112800	6124955	4155	4155	4155	4155	5
588	20240724	112700	6104180	4155	4155	4155	4155	0
589	20240724	112600	6104180	4155	4155	4155	4155	17
590	20240724	112500	6033545	4155	4155	4155	4155	0
591	20240724	112400	6033545	4155	4155	4155	4155	55
592	20240724	112300	5805020	4155	4155	4155	4155	0
593	20240724	112200	5805020	4155	4155	4155	4155	6
594	20240724	112100	5780090	4155	4155	4155	4155	0
595	20240724	112000	5780090	4155	4155	4155	4155	91
596	20240724	111900	5401985	4160	4160	4160	4160	0
597	20240724	111800	5401985	4160	4160	4160	4160	0
598	20240724	111700	5401985	4160	4160	4160	4160	0
599	20240724	111600	5401985	4160	4160	4160	4160	0
600	20240724	111500	5401985	4160	4160	4160	4160	0
601	20240724	111400	5401985	4160	4160	4160	4160	0
602	20240724	111300	5401985	4160	4160	4160	4160	0
603	20240724	111200	5401985	4160	4160	4160	4160	0
604	20240724	111100	5401985	4160	4160	4160	4160	0
605	20240724	111000	5401985	4160	4160	4160	4160	0
606	20240724	110900	5401985	4160	4160	4160	4160	0
607	20240724	110800	5401985	4160	4160	4160	4160	0
608	20240724	110700	5401985	4160	4160	4160	4160	0
609	20240724	110600	5401985	4160	4160	4160	4160	0
610	20240724	110500	5401985	4160	4160	4160	4160	0
611	20240724	110400	5401985	4160	4160	4160	4160	0
612	20240724	110300	5401985	4160	4160	4160	4160	0
613	20240724	110200	5401985	4160	4160	4160	4160	0
614	20240724	110100	5401985	4160	4160	4160	4160	0
615	20240724	110000	5401985	4160	4160	4160	4160	0
616	20240724	105900	5401985	4160	4160	4160	4160	0
617	20240724	105800	5401985	4160	4160	4160	4160	0
618	20240724	105700	5401985	4160	4160	4160	4160	0
619	20240724	105600	5401985	4160	4160	4160	4160	175
620	20240724	105500	4673985	4155	4155	4155	4155	2
621	20240724	105400	4665675	4155	4155	4155	4155	0
622	20240724	105300	4665675	4155	4155	4155	4155	29
623	20240724	105200	4545180	4155	4155	4155	4155	0
624	20240724	105100	4545180	4155	4155	4155	4155	0
625	20240724	105000	4545180	4155	4155	4155	4155	0
626	20240724	104900	4545180	4155	4155	4155	4155	0
627	20240724	104800	4545180	4155	4155	4155	4155	0
628	20240724	104700	4545180	4155	4155	4155	4155	0
629	20240724	104600	4545180	4155	4155	4155	4155	1
630	20240724	104500	4541025	4155	4155	4155	4155	0
631	20240724	104400	4541025	4155	4155	4155	4155	3
632	20240724	104300	4528560	4155	4155	4155	4155	0
633	20240724	104200	4528560	4155	4155	4155	4155	9
634	20240724	104100	4491165	4155	4155	4155	4155	1
635	20240724	104000	4487010	4155	4155	4155	4155	29
636	20240724	103900	4366515	4155	4155	4155	4155	0
637	20240724	103800	4366515	4155	4155	4155	4155	46
638	20240724	103700	4175385	4155	4155	4155	4155	0
639	20240724	103600	4175385	4155	4155	4155	4155	155
640	20240724	103500	3531360	4155	4155	4155	4155	0
641	20240724	103400	3531360	4155	4155	4155	4155	1
642	20240724	103300	3527205	4155	4155	4155	4155	1
643	20240724	103200	3523050	4160	4160	4160	4160	0
644	20240724	103100	3523050	4160	4160	4160	4160	0
645	20240724	103000	3523050	4160	4160	4160	4160	0
646	20240724	102900	3523050	4160	4160	4160	4160	50
647	20240724	102800	3315050	4160	4160	4160	4160	0
648	20240724	102700	3315050	4160	4160	4160	4160	0
649	20240724	102600	3315050	4160	4160	4160	4160	0
650	20240724	102500	3315050	4160	4160	4160	4160	0
651	20240724	102400	3315050	4160	4160	4160	4160	0
652	20240724	102300	3315050	4160	4160	4160	4160	0
653	20240724	102200	3315050	4160	4165	4165	4160	519
654	20240724	102100	1155895	4170	4170	4170	4170	0
655	20240724	102000	1155895	4170	4170	4170	4170	0
656	20240724	101900	1155895	4170	4170	4170	4170	0
657	20240724	101800	1155895	4170	4170	4170	4170	0
658	20240724	101700	1155895	4170	4170	4170	4170	0
659	20240724	101600	1155895	4170	4170	4170	4170	0
660	20240724	101500	1155895	4170	4170	4170	4170	0
661	20240724	101400	1155895	4170	4170	4170	4170	0
662	20240724	101300	1155895	4170	4165	4170	4165	2
663	20240724	101200	1147560	4165	4165	4165	4165	0
664	20240724	101100	1147560	4165	4165	4165	4165	0
665	20240724	101000	1147560	4165	4165	4165	4165	0
666	20240724	100900	1147560	4165	4165	4165	4165	0
667	20240724	100800	1147560	4165	4165	4165	4165	2
668	20240724	100700	1139230	4165	4165	4165	4165	0
669	20240724	100600	1139230	4165	4165	4165	4165	0
670	20240724	100500	1139230	4165	4165	4165	4165	1
671	20240724	100400	1135065	4160	4160	4160	4160	7
672	20240724	100300	1105945	4160	4160	4160	4160	0
673	20240724	100200	1105945	4160	4160	4160	4160	22
674	20240724	100100	1014425	4160	4160	4160	4160	0
675	20240724	100000	1014425	4160	4160	4160	4160	2
676	20240724	095900	1006105	4160	4160	4160	4160	0
677	20240724	095800	1006105	4160	4160	4160	4160	2
678	20240724	095700	997785	4160	4160	4160	4160	0
679	20240724	095600	997785	4160	4160	4160	4160	2
680	20240724	095500	989465	4165	4165	4165	4165	3
681	20240724	095400	976970	4170	4170	4170	4170	0
682	20240724	095300	976970	4170	4170	4170	4170	0
683	20240724	095200	976970	4170	4170	4170	4170	52
684	20240724	095100	760130	4170	4170	4170	4170	20
685	20240724	095000	676730	4170	4170	4170	4170	0
686	20240724	094900	676730	4170	4170	4170	4170	0
687	20240724	094800	676730	4170	4170	4170	4170	6
688	20240724	094700	651710	4170	4170	4170	4170	0
689	20240724	094600	651710	4170	4170	4170	4170	0
690	20240724	094500	651710	4170	4170	4170	4170	0
691	20240724	094400	651710	4170	4170	4170	4170	0
692	20240724	094300	651710	4170	4170	4170	4170	0
693	20240724	094200	651710	4170	4170	4170	4170	18
694	20240724	094100	576650	4170	4170	4170	4170	0
695	20240724	094000	576650	4170	4170	4170	4170	0
696	20240724	093900	576650	4170	4170	4170	4170	0
697	20240724	093800	576650	4170	4170	4170	4170	0
698	20240724	093700	576650	4170	4170	4170	4170	0
699	20240724	093600	576650	4170	4170	4170	4170	0
700	20240724	093500	576650	4170	4170	4170	4170	2
701	20240724	093400	568310	4170	4170	4170	4170	0
702	20240724	093300	568310	4170	4170	4170	4170	0
703	20240724	093200	568310	4170	4170	4170	4170	0
704	20240724	093100	568310	4170	4170	4170	4170	0
705	20240724	093000	568310	4170	4170	4170	4170	0
706	20240724	092900	568310	4170	4170	4170	4170	1
707	20240724	092800	564140	4160	4160	4160	4160	0
708	20240724	092700	564140	4160	4160	4160	4160	0
709	20240724	092600	564140	4160	4160	4160	4160	0
710	20240724	092500	564140	4160	4160	4160	4160	0
711	20240724	092400	564140	4160	4160	4160	4160	0
712	20240724	092300	564140	4160	4160	4160	4160	0
713	20240724	092200	564140	4160	4160	4160	4160	0
714	20240724	092100	564140	4160	4160	4160	4160	0
715	20240724	092000	564140	4160	4160	4160	4160	0
716	20240724	091900	564140	4160	4160	4160	4160	0
717	20240724	091800	564140	4160	4160	4160	4160	1
718	20240724	091700	559980	4160	4170	4170	4160	3
719	20240724	091600	547485	4160	4160	4160	4160	0
720	20240724	091500	547485	4160	4160	4160	4160	8
721	20240724	091400	514205	4160	4160	4160	4160	0
722	20240724	091300	514205	4160	4170	4170	4160	29
723	20240724	091200	393555	4185	4185	4185	4185	73
724	20240724	091100	88050	4190	4190	4190	4190	0
725	20240724	091000	88050	4190	4190	4190	4190	10
726	20240724	090900	46150	4195	4195	4195	4195	0
727	20240724	090800	46150	4195	4195	4195	4195	0
728	20240724	090700	46150	4195	4195	4195	4195	10
729	20240724	090600	4200	4200	4200	4200	4200	0
730	20240724	090500	4200	4200	4200	4200	4200	0
731	20240724	090400	4200	4200	4200	4200	4200	0
732	20240724	090300	4200	4200	4200	4200	4200	0
733	20240724	090200	4200	4200	4200	4200	4200	0
734	20240724	090100	4200	4200	4200	4200	4200	0
735	20240724	090000	4200	4200	4200	4200	4200	1