KissMeData/396690/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212200	62828650	3090	3090	3090	3090	703
3	20240724	212100	62828650	3090	3090	3090	3090	0
4	20240724	212000	62828650	3090	3090	3090	3090	0
5	20240724	211900	62828650	3090	3090	3090	3090	0
6	20240724	211800	62828650	3090	3090	3090	3090	0
7	20240724	211700	62828650	3090	3090	3090	3090	0
8	20240724	211600	62828650	3090	3090	3090	3090	0
9	20240724	211500	62828650	3090	3090	3090	3090	0
10	20240724	211400	62828650	3090	3090	3090	3090	0
11	20240724	211300	62828650	3090	3090	3090	3090	0
12	20240724	211200	62828650	3090	3090	3090	3090	0
13	20240724	211100	62828650	3090	3090	3090	3090	0
14	20240724	211000	62828650	3090	3090	3090	3090	0
15	20240724	210900	62828650	3090	3090	3090	3090	0
16	20240724	210800	62828650	3090	3090	3090	3090	0
17	20240724	210700	62828650	3090	3090	3090	3090	0
18	20240724	210600	62828650	3090	3090	3090	3090	0
19	20240724	210500	62828650	3090	3090	3090	3090	0
20	20240724	210400	62828650	3090	3090	3090	3090	0
21	20240724	210300	62828650	3090	3090	3090	3090	0
22	20240724	210200	62828650	3090	3090	3090	3090	0
23	20240724	210100	62828650	3090	3090	3090	3090	0
24	20240724	210000	62828650	3090	3090	3090	3090	0
25	20240724	205900	62828650	3090	3090	3090	3090	0
26	20240724	205800	62828650	3090	3090	3090	3090	0
27	20240724	205700	62828650	3090	3090	3090	3090	0
28	20240724	205600	62828650	3090	3090	3090	3090	0
29	20240724	205500	62828650	3090	3090	3090	3090	0
30	20240724	205400	62828650	3090	3090	3090	3090	0
31	20240724	205300	62828650	3090	3090	3090	3090	0
32	20240724	205200	62828650	3090	3090	3090	3090	703
33	20240724	205100	62828650	3090	3090	3090	3090	0
34	20240724	205000	62828650	3090	3090	3090	3090	0
35	20240724	204900	62828650	3090	3090	3090	3090	0
36	20240724	204800	62828650	3090	3090	3090	3090	0
37	20240724	204700	62828650	3090	3090	3090	3090	0
38	20240724	204600	62828650	3090	3090	3090	3090	0
39	20240724	204500	62828650	3090	3090	3090	3090	0
40	20240724	204400	62828650	3090	3090	3090	3090	0
41	20240724	204300	62828650	3090	3090	3090	3090	0
42	20240724	204200	62828650	3090	3090	3090	3090	0
43	20240724	204100	62828650	3090	3090	3090	3090	0
44	20240724	204000	62828650	3090	3090	3090	3090	0
45	20240724	203900	62828650	3090	3090	3090	3090	0
46	20240724	203800	62828650	3090	3090	3090	3090	0
47	20240724	203700	62828650	3090	3090	3090	3090	0
48	20240724	203600	62828650	3090	3090	3090	3090	0
49	20240724	203500	62828650	3090	3090	3090	3090	0
50	20240724	203400	62828650	3090	3090	3090	3090	0
51	20240724	203300	62828650	3090	3090	3090	3090	0
52	20240724	203200	62828650	3090	3090	3090	3090	0
53	20240724	203100	62828650	3090	3090	3090	3090	0
54	20240724	203000	62828650	3090	3090	3090	3090	0
55	20240724	202900	62828650	3090	3090	3090	3090	0
56	20240724	202800	62828650	3090	3090	3090	3090	0
57	20240724	202700	62828650	3090	3090	3090	3090	0
58	20240724	202600	62828650	3090	3090	3090	3090	0
59	20240724	202500	62828650	3090	3090	3090	3090	0
60	20240724	202400	62828650	3090	3090	3090	3090	0
61	20240724	202300	62828650	3090	3090	3090	3090	0
62	20240724	202200	62828650	3090	3090	3090	3090	703
63	20240724	202100	62828650	3090	3090	3090	3090	0
64	20240724	202000	62828650	3090	3090	3090	3090	0
65	20240724	201900	62828650	3090	3090	3090	3090	0
66	20240724	201800	62828650	3090	3090	3090	3090	0
67	20240724	201700	62828650	3090	3090	3090	3090	0
68	20240724	201600	62828650	3090	3090	3090	3090	0
69	20240724	201500	62828650	3090	3090	3090	3090	0
70	20240724	201400	62828650	3090	3090	3090	3090	0
71	20240724	201300	62828650	3090	3090	3090	3090	0
72	20240724	201200	62828650	3090	3090	3090	3090	0
73	20240724	201100	62828650	3090	3090	3090	3090	0
74	20240724	201000	62828650	3090	3090	3090	3090	0
75	20240724	200900	62828650	3090	3090	3090	3090	0
76	20240724	200800	62828650	3090	3090	3090	3090	0
77	20240724	200700	62828650	3090	3090	3090	3090	0
78	20240724	200600	62828650	3090	3090	3090	3090	0
79	20240724	200500	62828650	3090	3090	3090	3090	0
80	20240724	200400	62828650	3090	3090	3090	3090	0
81	20240724	200300	62828650	3090	3090	3090	3090	0
82	20240724	200200	62828650	3090	3090	3090	3090	0
83	20240724	200100	62828650	3090	3090	3090	3090	0
84	20240724	200000	62828650	3090	3090	3090	3090	0
85	20240724	195900	62828650	3090	3090	3090	3090	0
86	20240724	195800	62828650	3090	3090	3090	3090	0
87	20240724	195700	62828650	3090	3090	3090	3090	0
88	20240724	195600	62828650	3090	3090	3090	3090	0
89	20240724	195500	62828650	3090	3090	3090	3090	0
90	20240724	195400	62828650	3090	3090	3090	3090	0
91	20240724	195300	62828650	3090	3090	3090	3090	0
92	20240724	195200	62828650	3090	3090	3090	3090	703
93	20240724	195100	62828650	3090	3090	3090	3090	0
94	20240724	195000	62828650	3090	3090	3090	3090	0
95	20240724	194900	62828650	3090	3090	3090	3090	0
96	20240724	194800	62828650	3090	3090	3090	3090	0
97	20240724	194700	62828650	3090	3090	3090	3090	0
98	20240724	194600	62828650	3090	3090	3090	3090	0
99	20240724	194500	62828650	3090	3090	3090	3090	0
100	20240724	194400	62828650	3090	3090	3090	3090	0
101	20240724	194300	62828650	3090	3090	3090	3090	0
102	20240724	194200	62828650	3090	3090	3090	3090	0
103	20240724	194100	62828650	3090	3090	3090	3090	0
104	20240724	194000	62828650	3090	3090	3090	3090	0
105	20240724	193900	62828650	3090	3090	3090	3090	0
106	20240724	193800	62828650	3090	3090	3090	3090	0
107	20240724	193700	62828650	3090	3090	3090	3090	0
108	20240724	193600	62828650	3090	3090	3090	3090	0
109	20240724	193500	62828650	3090	3090	3090	3090	0
110	20240724	193400	62828650	3090	3090	3090	3090	0
111	20240724	193300	62828650	3090	3090	3090	3090	0
112	20240724	193200	62828650	3090	3090	3090	3090	0
113	20240724	193100	62828650	3090	3090	3090	3090	0
114	20240724	193000	62828650	3090	3090	3090	3090	0
115	20240724	192900	62828650	3090	3090	3090	3090	0
116	20240724	192800	62828650	3090	3090	3090	3090	0
117	20240724	192700	62828650	3090	3090	3090	3090	0
118	20240724	192600	62828650	3090	3090	3090	3090	0
119	20240724	192500	62828650	3090	3090	3090	3090	0
120	20240724	192400	62828650	3090	3090	3090	3090	0
121	20240724	192300	62828650	3090	3090	3090	3090	0
122	20240724	192200	62828650	3090	3090	3090	3090	703
123	20240724	192100	62828650	3090	3090	3090	3090	0
124	20240724	192000	62828650	3090	3090	3090	3090	0
125	20240724	191900	62828650	3090	3090	3090	3090	0
126	20240724	191800	62828650	3090	3090	3090	3090	0
127	20240724	191700	62828650	3090	3090	3090	3090	0
128	20240724	191600	62828650	3090	3090	3090	3090	0
129	20240724	191500	62828650	3090	3090	3090	3090	0
130	20240724	191400	62828650	3090	3090	3090	3090	0
131	20240724	191300	62828650	3090	3090	3090	3090	0
132	20240724	191200	62828650	3090	3090	3090	3090	0
133	20240724	191100	62828650	3090	3090	3090	3090	0
134	20240724	191000	62828650	3090	3090	3090	3090	0
135	20240724	190900	62828650	3090	3090	3090	3090	0
136	20240724	190800	62828650	3090	3090	3090	3090	0
137	20240724	190700	62828650	3090	3090	3090	3090	0
138	20240724	190600	62828650	3090	3090	3090	3090	0
139	20240724	190500	62828650	3090	3090	3090	3090	0
140	20240724	190400	62828650	3090	3090	3090	3090	0
141	20240724	190300	62828650	3090	3090	3090	3090	0
142	20240724	190200	62828650	3090	3090	3090	3090	0
143	20240724	190100	62828650	3090	3090	3090	3090	0
144	20240724	190000	62828650	3090	3090	3090	3090	0
145	20240724	185900	62828650	3090	3090	3090	3090	0
146	20240724	185800	62828650	3090	3090	3090	3090	0
147	20240724	185700	62828650	3090	3090	3090	3090	0
148	20240724	185600	62828650	3090	3090	3090	3090	0
149	20240724	185500	62828650	3090	3090	3090	3090	0
150	20240724	185400	62828650	3090	3090	3090	3090	0
151	20240724	185300	62828650	3090	3090	3090	3090	0
152	20240724	185200	62828650	3090	3090	3090	3090	703
153	20240724	185100	62828650	3090	3090	3090	3090	0
154	20240724	185000	62828650	3090	3090	3090	3090	0
155	20240724	184900	62828650	3090	3090	3090	3090	0
156	20240724	184800	62828650	3090	3090	3090	3090	0
157	20240724	184700	62828650	3090	3090	3090	3090	0
158	20240724	184600	62828650	3090	3090	3090	3090	0
159	20240724	184500	62828650	3090	3090	3090	3090	0
160	20240724	184400	62828650	3090	3090	3090	3090	0
161	20240724	184300	62828650	3090	3090	3090	3090	0
162	20240724	184200	62828650	3090	3090	3090	3090	0
163	20240724	184100	62828650	3090	3090	3090	3090	0
164	20240724	184000	62828650	3090	3090	3090	3090	0
165	20240724	183900	62828650	3090	3090	3090	3090	0
166	20240724	183800	62828650	3090	3090	3090	3090	0
167	20240724	183700	62828650	3090	3090	3090	3090	0
168	20240724	183600	62828650	3090	3090	3090	3090	0
169	20240724	183500	62828650	3090	3090	3090	3090	0
170	20240724	183400	62828650	3090	3090	3090	3090	0
171	20240724	183300	62828650	3090	3090	3090	3090	0
172	20240724	183200	62828650	3090	3090	3090	3090	0
173	20240724	183100	62828650	3090	3090	3090	3090	0
174	20240724	183000	62828650	3090	3090	3090	3090	0
175	20240724	182900	62828650	3090	3090	3090	3090	0
176	20240724	182800	62828650	3090	3090	3090	3090	0
177	20240724	182700	62828650	3090	3090	3090	3090	0
178	20240724	182600	62828650	3090	3090	3090	3090	0
179	20240724	182500	62828650	3090	3090	3090	3090	0
180	20240724	182400	62828650	3090	3090	3090	3090	0
181	20240724	182300	62828650	3090	3090	3090	3090	0
182	20240724	182200	62828650	3090	3090	3090	3090	703
183	20240724	182100	62828650	3090	3090	3090	3090	0
184	20240724	182000	62828650	3090	3090	3090	3090	0
185	20240724	181900	62828650	3090	3090	3090	3090	0
186	20240724	181800	62828650	3090	3090	3090	3090	0
187	20240724	181700	62828650	3090	3090	3090	3090	0
188	20240724	181600	62828650	3090	3090	3090	3090	0
189	20240724	181500	62828650	3090	3090	3090	3090	0
190	20240724	181400	62828650	3090	3090	3090	3090	0
191	20240724	181300	62828650	3090	3090	3090	3090	0
192	20240724	181200	62828650	3090	3090	3090	3090	0
193	20240724	181100	62828650	3090	3090	3090	3090	0
194	20240724	181000	62828650	3090	3090	3090	3090	0
195	20240724	180900	62828650	3090	3090	3090	3090	0
196	20240724	180800	62828650	3090	3090	3090	3090	0
197	20240724	180700	62828650	3090	3090	3090	3090	0
198	20240724	180600	62828650	3090	3090	3090	3090	0
199	20240724	180500	62828650	3090	3090	3090	3090	0
200	20240724	180400	62828650	3090	3090	3090	3090	0
201	20240724	180300	62828650	3090	3090	3090	3090	0
202	20240724	180200	62828650	3090	3090	3090	3090	0
203	20240724	180100	62828650	3090	3090	3090	3090	0
204	20240724	180000	62828650	3090	3090	3090	3090	0
205	20240724	175900	62828650	3090	3090	3090	3090	0
206	20240724	175800	62828650	3090	3090	3090	3090	0
207	20240724	175700	62828650	3090	3090	3090	3090	0
208	20240724	175600	62828650	3090	3090	3090	3090	0
209	20240724	175500	62828650	3090	3090	3090	3090	0
210	20240724	175400	62828650	3090	3090	3090	3090	0
211	20240724	175300	62828650	3090	3090	3090	3090	0
212	20240724	175200	62828650	3090	3090	3090	3090	703
213	20240724	175100	62828650	3090	3090	3090	3090	0
214	20240724	175000	62828650	3090	3090	3090	3090	0
215	20240724	174900	62828650	3090	3090	3090	3090	0
216	20240724	174800	62828650	3090	3090	3090	3090	0
217	20240724	174700	62828650	3090	3090	3090	3090	0
218	20240724	174600	62828650	3090	3090	3090	3090	0
219	20240724	174500	62828650	3090	3090	3090	3090	0
220	20240724	174400	62828650	3090	3090	3090	3090	0
221	20240724	174300	62828650	3090	3090	3090	3090	0
222	20240724	174200	62828650	3090	3090	3090	3090	0
223	20240724	174100	62828650	3090	3090	3090	3090	0
224	20240724	174000	62828650	3090	3090	3090	3090	0
225	20240724	173900	62828650	3090	3090	3090	3090	0
226	20240724	173800	62828650	3090	3090	3090	3090	0
227	20240724	173700	62828650	3090	3090	3090	3090	0
228	20240724	173600	62828650	3090	3090	3090	3090	0
229	20240724	173500	62828650	3090	3090	3090	3090	0
230	20240724	173400	62828650	3090	3090	3090	3090	0
231	20240724	173300	62828650	3090	3090	3090	3090	0
232	20240724	173200	62828650	3090	3090	3090	3090	0
233	20240724	173100	62828650	3090	3090	3090	3090	0
234	20240724	173000	62828650	3090	3090	3090	3090	0
235	20240724	172900	62828650	3090	3090	3090	3090	0
236	20240724	172800	62828650	3090	3090	3090	3090	0
237	20240724	172700	62828650	3090	3090	3090	3090	0
238	20240724	172600	62828650	3090	3090	3090	3090	0
239	20240724	172500	62828650	3090	3090	3090	3090	0
240	20240724	172400	62828650	3090	3090	3090	3090	0
241	20240724	172300	62828650	3090	3090	3090	3090	0
242	20240724	172200	62828650	3090	3090	3090	3090	703
243	20240724	172100	62828650	3090	3090	3090	3090	0
244	20240724	172000	62828650	3090	3090	3090	3090	0
245	20240724	171900	62828650	3090	3090	3090	3090	0
246	20240724	171800	62828650	3090	3090	3090	3090	0
247	20240724	171700	62828650	3090	3090	3090	3090	0
248	20240724	171600	62828650	3090	3090	3090	3090	0
249	20240724	171500	62828650	3090	3090	3090	3090	0
250	20240724	171400	62828650	3090	3090	3090	3090	0
251	20240724	171300	62828650	3090	3090	3090	3090	0
252	20240724	171200	62828650	3090	3090	3090	3090	0
253	20240724	171100	62828650	3090	3090	3090	3090	0
254	20240724	171000	62828650	3090	3090	3090	3090	0
255	20240724	170900	62828650	3090	3090	3090	3090	0
256	20240724	170800	62828650	3090	3090	3090	3090	0
257	20240724	170700	62828650	3090	3090	3090	3090	0
258	20240724	170600	62828650	3090	3090	3090	3090	0
259	20240724	170500	62828650	3090	3090	3090	3090	0
260	20240724	170400	62828650	3090	3090	3090	3090	0
261	20240724	170300	62828650	3090	3090	3090	3090	0
262	20240724	170200	62828650	3090	3090	3090	3090	0
263	20240724	170100	62828650	3090	3090	3090	3090	0
264	20240724	170000	62828650	3090	3090	3090	3090	0
265	20240724	165900	62828650	3090	3090	3090	3090	0
266	20240724	165800	62828650	3090	3090	3090	3090	0
267	20240724	165700	62828650	3090	3090	3090	3090	0
268	20240724	165600	62828650	3090	3090	3090	3090	0
269	20240724	165500	62828650	3090	3090	3090	3090	0
270	20240724	165400	62828650	3090	3090	3090	3090	0
271	20240724	165300	62828650	3090	3090	3090	3090	0
272	20240724	165200	62828650	3090	3090	3090	3090	703
273	20240724	165100	62828650	3090	3090	3090	3090	0
274	20240724	165000	62828650	3090	3090	3090	3090	0
275	20240724	164900	62828650	3090	3090	3090	3090	0
276	20240724	164800	62828650	3090	3090	3090	3090	0
277	20240724	164700	62828650	3090	3090	3090	3090	0
278	20240724	164600	62828650	3090	3090	3090	3090	0
279	20240724	164500	62828650	3090	3090	3090	3090	0
280	20240724	164400	62828650	3090	3090	3090	3090	0
281	20240724	164300	62828650	3090	3090	3090	3090	0
282	20240724	164200	62828650	3090	3090	3090	3090	0
283	20240724	164100	62828650	3090	3090	3090	3090	0
284	20240724	164000	62828650	3090	3090	3090	3090	0
285	20240724	163900	62828650	3090	3090	3090	3090	0
286	20240724	163800	62828650	3090	3090	3090	3090	0
287	20240724	163700	62828650	3090	3090	3090	3090	0
288	20240724	163600	62828650	3090	3090	3090	3090	0
289	20240724	163500	62828650	3090	3090	3090	3090	0
290	20240724	163400	62828650	3090	3090	3090	3090	0
291	20240724	163300	62828650	3090	3090	3090	3090	0
292	20240724	163200	62828650	3090	3090	3090	3090	0
293	20240724	163100	62828650	3090	3090	3090	3090	0
294	20240724	163000	62828650	3090	3090	3090	3090	0
295	20240724	162900	62828650	3090	3090	3090	3090	0
296	20240724	162800	62828650	3090	3090	3090	3090	0
297	20240724	162700	62828650	3090	3090	3090	3090	0
298	20240724	162600	62828650	3090	3090	3090	3090	0
299	20240724	162500	62828650	3090	3090	3090	3090	0
300	20240724	162400	62828650	3090	3090	3090	3090	0
301	20240724	162300	62828650	3090	3090	3090	3090	0
302	20240724	162200	62828650	3090	3090	3090	3090	703
303	20240724	162100	62828650	3090	3090	3090	3090	0
304	20240724	162000	62828650	3090	3090	3090	3090	0
305	20240724	161900	62828650	3090	3090	3090	3090	0
306	20240724	161800	62828650	3090	3090	3090	3090	0
307	20240724	161700	62828650	3090	3090	3090	3090	0
308	20240724	161600	62828650	3090	3090	3090	3090	0
309	20240724	161500	62828650	3090	3090	3090	3090	0
310	20240724	161400	62828650	3090	3090	3090	3090	0
311	20240724	161300	62828650	3090	3090	3090	3090	0
312	20240724	161200	62828650	3090	3090	3090	3090	0
313	20240724	161100	62828650	3090	3090	3090	3090	0
314	20240724	161000	62828650	3090	3090	3090	3090	0
315	20240724	160900	62828650	3090	3090	3090	3090	0
316	20240724	160800	62828650	3090	3090	3090	3090	0
317	20240724	160700	62828650	3090	3090	3090	3090	0
318	20240724	160600	62828650	3090	3090	3090	3090	0
319	20240724	160500	62828650	3090	3090	3090	3090	0
320	20240724	160400	62828650	3090	3090	3090	3090	0
321	20240724	160300	62828650	3090	3090	3090	3090	0
322	20240724	160200	62828650	3090	3090	3090	3090	0
323	20240724	160100	62828650	3090	3090	3090	3090	0
324	20240724	160000	62828650	3090	3090	3090	3090	0
325	20240724	155900	62828650	3090	3090	3090	3090	0
326	20240724	155800	62828650	3090	3090	3090	3090	0
327	20240724	155700	62828650	3090	3090	3090	3090	0
328	20240724	155600	62828650	3090	3090	3090	3090	0
329	20240724	155500	62828650	3090	3090	3090	3090	0
330	20240724	155400	62828650	3090	3090	3090	3090	0
331	20240724	155300	62828650	3090	3090	3090	3090	0
332	20240724	155200	62828650	3090	3090	3090	3090	703
333	20240724	155100	62828650	3090	3090	3090	3090	0
334	20240724	155000	62828650	3090	3090	3090	3090	0
335	20240724	154900	62828650	3090	3090	3090	3090	0
336	20240724	154800	62828650	3090	3090	3090	3090	0
337	20240724	154700	62828650	3090	3090	3090	3090	0
338	20240724	154600	62828650	3090	3090	3090	3090	0
339	20240724	154500	62828650	3090	3090	3090	3090	0
340	20240724	154400	62828650	3090	3090	3090	3090	0
341	20240724	154300	62828650	3090	3090	3090	3090	0
342	20240724	154200	62828650	3090	3090	3090	3090	0
343	20240724	154100	62828650	3090	3090	3090	3090	0
344	20240724	154000	62828650	3090	3090	3090	3090	0
345	20240724	153900	62828650	3090	3090	3090	3090	0
346	20240724	153800	62828650	3090	3090	3090	3090	0
347	20240724	153700	62828650	3090	3090	3090	3090	0
348	20240724	153600	62828650	3090	3090	3090	3090	0
349	20240724	153500	62828650	3090	3090	3090	3090	0
350	20240724	153400	62828650	3090	3090	3090	3090	0
351	20240724	153300	62828650	3090	3090	3090	3090	0
352	20240724	153200	62828650	3090	3090	3090	3090	0
353	20240724	153100	62828650	3090	3090	3090	3090	0
354	20240724	153000	62828650	3090	3090	3090	3090	703
355	20240724	152900	60656380	3090	3090	3090	3090	0
356	20240724	152800	60656380	3090	3090	3090	3090	0
357	20240724	152700	60656380	3090	3090	3090	3090	0
358	20240724	152600	60656380	3090	3090	3090	3090	0
359	20240724	152500	60656380	3090	3090	3090	3090	0
360	20240724	152400	60656380	3090	3090	3090	3090	0
361	20240724	152300	60656380	3090	3090	3090	3090	0
362	20240724	152200	60656380	3090	3090	3090	3090	0
363	20240724	152100	60656380	3090	3090	3090	3090	0
364	20240724	152000	60656380	3090	3090	3090	3090	0
365	20240724	151900	60656380	3090	3090	3090	3090	0
366	20240724	151800	60656380	3090	3090	3090	3090	0
367	20240724	151700	60656380	3090	3090	3090	3090	1
368	20240724	151600	60653290	3090	3090	3090	3090	0
369	20240724	151500	60653290	3090	3090	3090	3090	0
370	20240724	151400	60653290	3090	3090	3090	3090	2
371	20240724	151300	60647110	3095	3095	3095	3095	0
372	20240724	151200	60647110	3095	3095	3095	3095	0
373	20240724	151100	60647110	3095	3095	3095	3095	1
374	20240724	151000	60644015	3090	3090	3090	3090	0
375	20240724	150900	60644015	3090	3090	3090	3090	0
376	20240724	150800	60644015	3090	3090	3090	3090	50
377	20240724	150700	60489515	3095	3095	3095	3095	0
378	20240724	150600	60489515	3095	3095	3095	3095	0
379	20240724	150500	60489515	3095	3095	3095	3095	0
380	20240724	150400	60489515	3095	3095	3095	3095	0
381	20240724	150300	60489515	3095	3095	3095	3095	31
382	20240724	150200	60393570	3090	3090	3090	3090	1830
383	20240724	150100	54738870	3085	3085	3085	3085	0
384	20240724	150000	54738870	3085	3085	3085	3085	70
385	20240724	145900	54522920	3090	3090	3090	3090	0
386	20240724	145800	54522920	3090	3090	3090	3090	0
387	20240724	145700	54522920	3090	3090	3090	3090	1
388	20240724	145600	54519830	3085	3085	3085	3085	69
389	20240724	145500	54306965	3090	3090	3090	3090	0
390	20240724	145400	54306965	3090	3090	3090	3090	0
391	20240724	145300	54306965	3090	3085	3090	3085	70
392	20240724	145200	54091010	3085	3085	3085	3085	0
393	20240724	145100	54091010	3085	3080	3085	3080	879
394	20240724	145000	51379645	3075	3075	3075	3075	70
395	20240724	144900	51164395	3075	3075	3075	3075	0
396	20240724	144800	51164395	3075	3075	3075	3075	0
397	20240724	144700	51164395	3075	3075	3075	3075	0
398	20240724	144600	51164395	3075	3075	3075	3075	0
399	20240724	144500	51164395	3075	3080	3080	3075	1000
400	20240724	144400	48089315	3080	3080	3080	3080	69
401	20240724	144300	47876795	3080	3080	3080	3080	0
402	20240724	144200	47876795	3080	3080	3080	3080	0
403	20240724	144100	47876795	3080	3080	3080	3080	70
404	20240724	144000	47661195	3080	3080	3080	3080	0
405	20240724	143900	47661195	3080	3080	3080	3080	0
406	20240724	143800	47661195	3080	3080	3080	3080	70
407	20240724	143700	47445595	3080	3080	3080	3080	0
408	20240724	143600	47445595	3080	3080	3080	3080	0
409	20240724	143500	47445595	3080	3080	3080	3080	0
410	20240724	143400	47445595	3080	3080	3080	3080	69
411	20240724	143300	47233075	3080	3080	3080	3080	0
412	20240724	143200	47233075	3080	3080	3080	3080	0
413	20240724	143100	47233075	3080	3080	3080	3080	70
414	20240724	143000	47017475	3080	3080	3080	3080	0
415	20240724	142900	47017475	3080	3080	3080	3080	0
416	20240724	142800	47017475	3080	3080	3080	3080	70
417	20240724	142700	46801875	3080	3080	3080	3080	0
418	20240724	142600	46801875	3080	3080	3080	3080	0
419	20240724	142500	46801875	3080	3080	3080	3080	70
420	20240724	142400	46586275	3090	3090	3090	3090	0
421	20240724	142300	46586275	3090	3090	3090	3090	0
422	20240724	142200	46586275	3090	3080	3090	3080	15
423	20240724	142100	46540060	3075	3075	3075	3075	0
424	20240724	142000	46540060	3075	3075	3075	3075	0
425	20240724	141900	46540060	3075	3075	3075	3075	70
426	20240724	141800	46324810	3080	3080	3080	3080	0
427	20240724	141700	46324810	3080	3080	3080	3080	1
428	20240724	141600	46321730	3075	3075	3075	3075	69
429	20240724	141500	46109555	3075	3075	3075	3075	0
430	20240724	141400	46109555	3075	3075	3075	3075	20
431	20240724	141300	46048055	3075	3075	3075	3075	0
432	20240724	141200	46048055	3075	3075	3075	3075	70
433	20240724	141100	45832805	3075	3075	3075	3075	0
434	20240724	141000	45832805	3075	3075	3075	3075	26
435	20240724	140900	45752855	3075	3075	3075	3075	70
436	20240724	140800	45537605	3075	3075	3075	3075	0
437	20240724	140700	45537605	3075	3075	3075	3075	0
438	20240724	140600	45537605	3075	3075	3075	3075	69
439	20240724	140500	45325430	3080	3080	3080	3080	1
440	20240724	140400	45322350	3080	3080	3080	3080	5
441	20240724	140300	45306950	3075	3075	3075	3075	70
442	20240724	140200	45091700	3075	3075	3075	3075	0
443	20240724	140100	45091700	3075	3075	3075	3075	0
444	20240724	140000	45091700	3075	3075	3075	3075	70
445	20240724	135900	44876450	3075	3075	3075	3075	0
446	20240724	135800	44876450	3075	3075	3075	3075	0
447	20240724	135700	44876450	3075	3075	3075	3075	69
448	20240724	135600	44664275	3075	3075	3075	3075	0
449	20240724	135500	44664275	3075	3075	3075	3075	0
450	20240724	135400	44664275	3075	3075	3075	3075	70
451	20240724	135300	44449025	3075	3075	3075	3075	0
452	20240724	135200	44449025	3075	3075	3075	3075	0
453	20240724	135100	44449025	3075	3075	3075	3075	0
454	20240724	135000	44449025	3075	3075	3075	3075	70
455	20240724	134900	44233775	3075	3075	3075	3075	0
456	20240724	134800	44233775	3075	3075	3075	3075	0
457	20240724	134700	44233775	3075	3075	3075	3075	69
458	20240724	134600	44021600	3090	3080	3090	3080	200
459	20240724	134500	43404535	3075	3075	3075	3075	0
460	20240724	134400	43404535	3075	3075	3075	3075	70
461	20240724	134300	43189285	3080	3080	3080	3080	0
462	20240724	134200	43189285	3080	3080	3080	3080	0
463	20240724	134100	43189285	3080	3080	3080	3080	7
464	20240724	134000	43167725	3080	3080	3080	3080	0
465	20240724	133900	43167725	3080	3080	3080	3080	26
466	20240724	133800	43087645	3080	3075	3080	3075	101
467	20240724	133700	42776910	3075	3075	3075	3075	0
468	20240724	133600	42776910	3075	3075	3075	3075	0
469	20240724	133500	42776910	3075	3075	3075	3075	70
470	20240724	133400	42561660	3080	3080	3080	3080	0
471	20240724	133300	42561660	3080	3080	3080	3080	0
472	20240724	133200	42561660	3080	3075	3080	3075	71
473	20240724	133100	42343330	3080	3080	3080	3080	0
474	20240724	133000	42343330	3080	3080	3080	3080	1
475	20240724	132900	42340250	3080	3080	3080	3080	2
476	20240724	132800	42334090	3075	3075	3075	3075	69
477	20240724	132700	42121915	3075	3075	3075	3075	0
478	20240724	132600	42121915	3075	3075	3075	3075	0
479	20240724	132500	42121915	3075	3075	3075	3075	70
480	20240724	132400	41906665	3075	3075	3075	3075	0
481	20240724	132300	41906665	3075	3075	3075	3075	0
482	20240724	132200	41906665	3075	3075	3075	3075	70
483	20240724	132100	41691415	3075	3075	3075	3075	0
484	20240724	132000	41691415	3075	3075	3075	3075	0
485	20240724	131900	41691415	3075	3075	3075	3075	69
486	20240724	131800	41479240	3075	3075	3075	3075	0
487	20240724	131700	41479240	3075	3075	3075	3075	6
488	20240724	131600	41460790	3075	3075	3075	3075	70
489	20240724	131500	41245540	3075	3075	3075	3075	0
490	20240724	131400	41245540	3075	3075	3075	3075	0
491	20240724	131300	41245540	3075	3075	3075	3075	70
492	20240724	131200	41030290	3075	3075	3075	3075	0
493	20240724	131100	41030290	3075	3075	3075	3075	0
494	20240724	131000	41030290	3075	3075	3075	3075	0
495	20240724	130900	41030290	3075	3075	3075	3075	69
496	20240724	130800	40818115	3080	3080	3080	3080	177
497	20240724	130700	40272955	3075	3075	3075	3075	0
498	20240724	130600	40272955	3075	3075	3075	3075	70
499	20240724	130500	40057705	3080	3080	3080	3080	0
500	20240724	130400	40057705	3080	3080	3080	3080	5
501	20240724	130300	40042305	3080	3075	3080	3075	71
502	20240724	130200	39823975	3080	3080	3080	3080	0
503	20240724	130100	39823975	3080	3075	3080	3075	339
504	20240724	130000	38781545	3075	3070	3075	3070	70
505	20240724	125900	38566640	3070	3070	3070	3070	0
506	20240724	125800	38566640	3070	3075	3075	3070	21
507	20240724	125700	38502115	3070	3070	3070	3070	70
508	20240724	125600	38287215	3075	3075	3075	3075	0
509	20240724	125500	38287215	3075	3075	3075	3075	13
510	20240724	125400	38247240	3075	3075	3075	3070	110
511	20240724	125300	37909340	3075	3075	3075	3075	0
512	20240724	125200	37909340	3075	3075	3075	3075	1
513	20240724	125100	37906265	3070	3070	3070	3070	69
514	20240724	125000	37694435	3075	3075	3075	3075	0
515	20240724	124900	37694435	3075	3075	3075	3075	824
516	20240724	124800	35160635	3075	3075	3075	3075	0
517	20240724	124700	35160635	3075	3080	3080	3075	190
518	20240724	124600	34576030	3085	3085	3085	3085	0
519	20240724	124500	34576030	3085	3085	3085	3085	1
520	20240724	124400	34572945	3080	3080	3080	3080	70
521	20240724	124300	34357345	3085	3085	3085	3085	28
522	20240724	124200	34270965	3090	3090	3090	3090	0
523	20240724	124100	34270965	3090	3090	3090	3090	0
524	20240724	124000	34270965	3090	3085	3090	3085	41
525	20240724	123900	34144360	3085	3085	3085	3085	0
526	20240724	123800	34144360	3085	3085	3085	3085	53
527	20240724	123700	33980855	3090	3090	3090	3090	0
528	20240724	123600	33980855	3090	3090	3090	3090	0
529	20240724	123500	33980855	3090	3085	3090	3085	71
530	20240724	123400	33761815	3090	3090	3090	3090	1
531	20240724	123300	33758725	3090	3090	3090	3090	0
532	20240724	123200	33758725	3090	3085	3090	3085	70
533	20240724	123100	33542770	3085	3085	3085	3085	0
534	20240724	123000	33542770	3085	3085	3085	3085	0
535	20240724	122900	33542770	3085	3085	3085	3085	70
536	20240724	122800	33326820	3090	3090	3090	3090	0
537	20240724	122700	33326820	3090	3090	3090	3090	1
538	20240724	122600	33323730	3085	3085	3085	3085	0
539	20240724	122500	33323730	3085	3085	3085	3085	70
540	20240724	122400	33107780	3090	3090	3090	3090	0
541	20240724	122300	33107780	3090	3090	3090	3090	0
542	20240724	122200	33107780	3090	3085	3090	3085	70
543	20240724	122100	32891825	3090	3090	3090	3090	0
544	20240724	122000	32891825	3090	3090	3090	3090	0
545	20240724	121900	32891825	3090	3090	3090	3085	72
546	20240724	121800	32669695	3085	3085	3085	3085	0
547	20240724	121700	32669695	3085	3080	3085	3080	155
548	20240724	121600	32192060	3080	3085	3085	3080	71
549	20240724	121500	31973375	3085	3085	3085	3085	0
550	20240724	121400	31973375	3085	3085	3085	3085	1
551	20240724	121300	31970290	3080	3080	3080	3080	69
552	20240724	121200	31757770	3080	3080	3080	3080	0
553	20240724	121100	31757770	3080	3080	3080	3080	0
554	20240724	121000	31757770	3080	3080	3080	3080	70
555	20240724	120900	31542170	3085	3085	3085	3085	1
556	20240724	120800	31539085	3080	3080	3080	3080	0
557	20240724	120700	31539085	3080	3085	3085	3080	1041
558	20240724	120600	28332705	3090	3085	3090	3085	28
559	20240724	120500	28246320	3085	3085	3085	3085	0
560	20240724	120400	28246320	3085	3085	3085	3085	17
561	20240724	120300	28193875	3085	3085	3085	3085	25
562	20240724	120200	28116750	3085	3085	3085	3085	0
563	20240724	120100	28116750	3085	3085	3085	3085	0
564	20240724	120000	28116750	3085	3085	3085	3085	140
565	20240724	115900	27684850	3090	3090	3090	3090	0
566	20240724	115800	27684850	3090	3090	3090	3090	0
567	20240724	115700	27684850	3090	3085	3090	3085	4
568	20240724	115600	27672505	3080	3080	3080	3080	0
569	20240724	115500	27672505	3080	3080	3080	3080	31
570	20240724	115400	27577025	3080	3080	3080	3080	69
571	20240724	115300	27364505	3085	3085	3085	3085	0
572	20240724	115200	27364505	3085	3085	3085	3085	30
573	20240724	115100	27271955	3085	3090	3090	3085	42
574	20240724	115000	27142360	3085	3085	3085	3085	37
575	20240724	114900	27028215	3085	3085	3085	3085	5
576	20240724	114800	27012790	3085	3085	3085	3085	66
577	20240724	114700	26809180	3085	3085	3085	3085	0
578	20240724	114600	26809180	3085	3085	3085	3085	0
579	20240724	114500	26809180	3085	3085	3085	3085	69
580	20240724	114400	26596315	3090	3090	3090	3090	1
581	20240724	114300	26593225	3085	3085	3085	3085	0
582	20240724	114200	26593225	3085	3085	3085	3085	0
583	20240724	114100	26593225	3085	3085	3085	3085	70
584	20240724	114000	26377275	3090	3090	3090	3090	0
585	20240724	113900	26377275	3090	3090	3090	3090	1
586	20240724	113800	26374185	3085	3085	3085	3085	70
587	20240724	113700	26158235	3085	3085	3085	3085	0
588	20240724	113600	26158235	3085	3085	3085	3085	0
589	20240724	113500	26158235	3085	3085	3085	3085	69
590	20240724	113400	25945370	3085	3085	3085	3085	0
591	20240724	113300	25945370	3085	3085	3085	3085	2
592	20240724	113200	25939200	3085	3085	3085	3085	70
593	20240724	113100	25723250	3090	3090	3090	3090	0
594	20240724	113000	25723250	3090	3090	3090	3090	10
595	20240724	112900	25692350	3090	3090	3090	3090	19
596	20240724	112800	25633640	3095	3095	3095	3095	0
597	20240724	112700	25633640	3095	3080	3095	3080	337
598	20240724	112600	24594055	3090	3090	3090	3090	8
599	20240724	112500	24569335	3090	3090	3090	3090	46
600	20240724	112400	24427195	3090	3090	3090	3090	5
601	20240724	112300	24411745	3085	3085	3085	3085	70
602	20240724	112200	24195795	3095	3085	3095	3085	101
603	20240724	112100	23884045	3085	3085	3085	3085	35
604	20240724	112000	23776070	3085	3085	3085	3085	217
605	20240724	111900	23106625	3085	3085	3085	3085	70
606	20240724	111800	22890675	3090	3090	3090	3090	0
607	20240724	111700	22890675	3090	3090	3090	3090	0
608	20240724	111600	22890675	3090	3090	3090	3090	57
609	20240724	111500	22714545	3090	3090	3090	3090	56
610	20240724	111400	22541505	3085	3085	3085	3085	0
611	20240724	111300	22541505	3085	3085	3085	3085	70
612	20240724	111200	22325555	3085	3085	3085	3085	0
613	20240724	111100	22325555	3085	3085	3085	3085	0
614	20240724	111000	22325555	3085	3085	3085	3085	70
615	20240724	110900	22109605	3085	3085	3085	3085	0
616	20240724	110800	22109605	3085	3085	3085	3085	21
617	20240724	110700	22044820	3085	3085	3085	3085	69
618	20240724	110600	21831955	3090	3090	3090	3090	2
619	20240724	110500	21825775	3090	3090	3090	3090	0
620	20240724	110400	21825775	3090	3085	3090	3085	71
621	20240724	110300	21606735	3090	3090	3090	3090	10
622	20240724	110200	21575835	3085	3085	3085	3085	0
623	20240724	110100	21575835	3085	3085	3085	3085	70
624	20240724	110000	21359885	3095	3095	3095	3095	0
625	20240724	105900	21359885	3095	3095	3095	3095	0
626	20240724	105800	21359885	3095	3095	3095	3095	0
627	20240724	105700	21359885	3095	3095	3095	3095	2
628	20240724	105600	21353695	3090	3090	3090	3090	0
629	20240724	105500	21353695	3090	3090	3090	3090	0
630	20240724	105400	21353695	3090	3090	3090	3090	406
631	20240724	105300	20099155	3090	3090	3090	3090	0
632	20240724	105200	20099155	3090	3090	3090	3090	0
633	20240724	105100	20099155	3090	3090	3090	3090	70
634	20240724	105000	19882855	3095	3095	3095	3095	1
635	20240724	104900	19879760	3090	3090	3090	3090	0
636	20240724	104800	19879760	3090	3090	3090	3090	69
637	20240724	104700	19666550	3090	3090	3090	3090	337
638	20240724	104600	18625220	3090	3090	3090	3090	0
639	20240724	104500	18625220	3090	3090	3090	3090	70
640	20240724	104400	18408920	3090	3090	3090	3090	0
641	20240724	104300	18408920	3090	3090	3090	3090	70
642	20240724	104200	18192620	3095	3095	3095	3095	0
643	20240724	104100	18192620	3095	3095	3095	3095	0
644	20240724	104000	18192620	3095	3095	3095	3095	0
645	20240724	103900	18192620	3095	3090	3095	3090	442
646	20240724	103800	16824975	3090	3090	3090	3090	1818
647	20240724	103700	11207355	3085	3085	3085	3085	0
648	20240724	103600	11207355	3085	3085	3085	3085	21
649	20240724	103500	11142570	3085	3085	3085	3085	70
650	20240724	103400	10926620	3085	3085	3085	3085	0
651	20240724	103300	10926620	3085	3085	3085	3085	0
652	20240724	103200	10926620	3085	3085	3085	3085	70
653	20240724	103100	10710670	3085	3085	3085	3085	0
654	20240724	103000	10710670	3085	3085	3085	3085	0
655	20240724	102900	10710670	3085	3085	3085	3085	69
656	20240724	102800	10497805	3085	3085	3085	3085	0
657	20240724	102700	10497805	3085	3085	3085	3085	0
658	20240724	102600	10497805	3085	3085	3085	3085	70
659	20240724	102500	10281855	3090	3090	3090	3090	0
660	20240724	102400	10281855	3090	3090	3090	3090	0
661	20240724	102300	10281855	3090	3085	3090	3085	1070
662	20240724	102200	6975905	3085	3085	3085	3085	0
663	20240724	102100	6975905	3085	3085	3085	3085	0
664	20240724	102000	6975905	3085	3085	3085	3085	69
665	20240724	101900	6763040	3085	3085	3085	3085	0
666	20240724	101800	6763040	3085	3085	3085	3085	28
667	20240724	101700	6676660	3085	3085	3085	3080	82
668	20240724	101600	6424040	3080	3080	3080	3080	0
669	20240724	101500	6424040	3080	3080	3080	3080	0
670	20240724	101400	6424040	3080	3080	3080	3080	0
671	20240724	101300	6424040	3080	3080	3080	3080	70
672	20240724	101200	6208440	3085	3085	3085	3085	0
673	20240724	101100	6208440	3085	3085	3085	3085	1
674	20240724	101000	6205355	3085	3085	3085	3085	29
675	20240724	100900	6115890	3085	3085	3085	3085	0
676	20240724	100800	6115890	3085	3085	3085	3085	0
677	20240724	100700	6115890	3085	3085	3085	3085	129
678	20240724	100600	5717925	3085	3085	3085	3085	5
679	20240724	100500	5702500	3085	3085	3085	3085	0
680	20240724	100400	5702500	3085	3090	3090	3085	7
681	20240724	100300	5680900	3085	3085	3085	3085	276
682	20240724	100200	4829440	3090	3090	3090	3090	11
683	20240724	100100	4795450	3085	3085	3085	3085	69
684	20240724	100000	4582585	3085	3085	3085	3085	0
685	20240724	095900	4582585	3085	3085	3085	3085	0
686	20240724	095800	4582585	3085	3085	3085	3085	70
687	20240724	095700	4366635	3090	3090	3090	3090	0
688	20240724	095600	4366635	3090	3090	3090	3090	0
689	20240724	095500	4366635	3090	3085	3090	3085	71
690	20240724	095400	4147595	3090	3090	3090	3090	0
691	20240724	095300	4147595	3090	3085	3090	3085	251
692	20240724	095200	3373255	3090	3090	3090	3090	1
693	20240724	095100	3370165	3085	3085	3085	3085	69
694	20240724	095000	3157300	3090	3090	3090	3090	0
695	20240724	094900	3157300	3090	3090	3090	3090	1
696	20240724	094800	3154210	3085	3085	3085	3085	70
697	20240724	094700	2938260	3090	3090	3090	3090	2
698	20240724	094600	2932080	3090	3090	3090	3090	1
699	20240724	094500	2928990	3090	3090	3090	3090	6
700	20240724	094400	2910450	3090	3090	3090	3090	4
701	20240724	094300	2898090	3090	3090	3090	3090	16
702	20240724	094200	2848650	3090	3090	3090	3090	0
703	20240724	094100	2848650	3090	3090	3090	3090	0
704	20240724	094000	2848650	3090	3090	3090	3090	0
705	20240724	093900	2848650	3090	3090	3090	3090	0
706	20240724	093800	2848650	3090	3090	3090	3090	1
707	20240724	093700	2845560	3090	3090	3090	3090	35
708	20240724	093600	2737410	3090	3090	3090	3090	0
709	20240724	093500	2737410	3090	3090	3090	3090	1
710	20240724	093400	2734320	3090	3090	3090	3090	0
711	20240724	093300	2734320	3090	3090	3090	3090	80
712	20240724	093200	2487120	3090	3090	3090	3090	9
713	20240724	093100	2459310	3090	3090	3090	3090	6
714	20240724	093000	2440770	3090	3090	3090	3090	2
715	20240724	092900	2434590	3090	3090	3090	3090	10
716	20240724	092800	2403690	3090	3090	3090	3090	38
717	20240724	092700	2286270	3090	3090	3090	3090	0
718	20240724	092600	2286270	3090	3090	3090	3090	0
719	20240724	092500	2286270	3090	3090	3090	3090	0
720	20240724	092400	2286270	3090	3090	3090	3085	168
721	20240724	092300	1767915	3090	3090	3090	3090	10
722	20240724	092200	1737015	3085	3085	3085	3085	0
723	20240724	092100	1737015	3085	3085	3085	3085	0
724	20240724	092000	1737015	3085	3085	3085	3085	0
725	20240724	091900	1737015	3085	3085	3085	3085	0
726	20240724	091800	1737015	3085	3090	3090	3085	157
727	20240724	091700	1252620	3090	3090	3090	3090	10
728	20240724	091600	1221720	3090	3090	3090	3090	0
729	20240724	091500	1221720	3090	3090	3090	3090	2
730	20240724	091400	1215540	3090	3090	3090	3090	100
731	20240724	091300	906540	3090	3090	3090	3090	3
732	20240724	091200	897270	3090	3090	3090	3090	0
733	20240724	091100	897270	3090	3090	3090	3090	30
734	20240724	091000	804570	3090	3090	3090	3090	0
735	20240724	090900	804570	3090	3090	3090	3090	0
736	20240724	090800	804570	3090	3090	3090	3090	20
737	20240724	090700	742770	3090	3090	3090	3090	6
738	20240724	090600	724230	3095	3095	3095	3095	0
739	20240724	090500	724230	3095	3095	3095	3095	0
740	20240724	090400	724230	3095	3095	3095	3095	0
741	20240724	090300	724230	3095	3095	3095	3095	0
742	20240724	090200	724230	3095	3095	3095	3095	79
743	20240724	090100	479725	3095	3095	3095	3095	80
744	20240724	090000	232125	3095	3095	3095	3095	75