KissMeData/140520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202000	7599145	2410	2410	2410	2410	32
3	20240724	201900	7599145	2410	2410	2410	2410	0
4	20240724	201800	7599145	2410	2410	2410	2410	0
5	20240724	201700	7599145	2410	2410	2410	2410	0
6	20240724	201600	7599145	2410	2410	2410	2410	0
7	20240724	201500	7599145	2410	2410	2410	2410	0
8	20240724	201400	7599145	2410	2410	2410	2410	0
9	20240724	201300	7599145	2410	2410	2410	2410	0
10	20240724	201200	7599145	2410	2410	2410	2410	0
11	20240724	201100	7599145	2410	2410	2410	2410	0
12	20240724	201000	7599145	2410	2410	2410	2410	0
13	20240724	200900	7599145	2410	2410	2410	2410	0
14	20240724	200800	7599145	2410	2410	2410	2410	0
15	20240724	200700	7599145	2410	2410	2410	2410	0
16	20240724	200600	7599145	2410	2410	2410	2410	0
17	20240724	200500	7599145	2410	2410	2410	2410	0
18	20240724	200400	7599145	2410	2410	2410	2410	0
19	20240724	200300	7599145	2410	2410	2410	2410	0
20	20240724	200200	7599145	2410	2410	2410	2410	0
21	20240724	200100	7599145	2410	2410	2410	2410	0
22	20240724	200000	7599145	2410	2410	2410	2410	0
23	20240724	195900	7599145	2410	2410	2410	2410	0
24	20240724	195800	7599145	2410	2410	2410	2410	0
25	20240724	195700	7599145	2410	2410	2410	2410	0
26	20240724	195600	7599145	2410	2410	2410	2410	0
27	20240724	195500	7599145	2410	2410	2410	2410	0
28	20240724	195400	7599145	2410	2410	2410	2410	0
29	20240724	195300	7599145	2410	2410	2410	2410	0
30	20240724	195200	7599145	2410	2410	2410	2410	0
31	20240724	195100	7599145	2410	2410	2410	2410	0
32	20240724	195000	7599145	2410	2410	2410	2410	32
33	20240724	194900	7599145	2410	2410	2410	2410	0
34	20240724	194800	7599145	2410	2410	2410	2410	0
35	20240724	194700	7599145	2410	2410	2410	2410	0
36	20240724	194600	7599145	2410	2410	2410	2410	0
37	20240724	194500	7599145	2410	2410	2410	2410	0
38	20240724	194400	7599145	2410	2410	2410	2410	0
39	20240724	194300	7599145	2410	2410	2410	2410	0
40	20240724	194200	7599145	2410	2410	2410	2410	0
41	20240724	194100	7599145	2410	2410	2410	2410	0
42	20240724	194000	7599145	2410	2410	2410	2410	0
43	20240724	193900	7599145	2410	2410	2410	2410	0
44	20240724	193800	7599145	2410	2410	2410	2410	0
45	20240724	193700	7599145	2410	2410	2410	2410	0
46	20240724	193600	7599145	2410	2410	2410	2410	0
47	20240724	193500	7599145	2410	2410	2410	2410	0
48	20240724	193400	7599145	2410	2410	2410	2410	0
49	20240724	193300	7599145	2410	2410	2410	2410	0
50	20240724	193200	7599145	2410	2410	2410	2410	0
51	20240724	193100	7599145	2410	2410	2410	2410	0
52	20240724	193000	7599145	2410	2410	2410	2410	0
53	20240724	192900	7599145	2410	2410	2410	2410	0
54	20240724	192800	7599145	2410	2410	2410	2410	0
55	20240724	192700	7599145	2410	2410	2410	2410	0
56	20240724	192600	7599145	2410	2410	2410	2410	0
57	20240724	192500	7599145	2410	2410	2410	2410	0
58	20240724	192400	7599145	2410	2410	2410	2410	0
59	20240724	192300	7599145	2410	2410	2410	2410	0
60	20240724	192200	7599145	2410	2410	2410	2410	0
61	20240724	192100	7599145	2410	2410	2410	2410	0
62	20240724	192000	7599145	2410	2410	2410	2410	32
63	20240724	191900	7599145	2410	2410	2410	2410	0
64	20240724	191800	7599145	2410	2410	2410	2410	0
65	20240724	191700	7599145	2410	2410	2410	2410	0
66	20240724	191600	7599145	2410	2410	2410	2410	0
67	20240724	191500	7599145	2410	2410	2410	2410	0
68	20240724	191400	7599145	2410	2410	2410	2410	0
69	20240724	191300	7599145	2410	2410	2410	2410	0
70	20240724	191200	7599145	2410	2410	2410	2410	0
71	20240724	191100	7599145	2410	2410	2410	2410	0
72	20240724	191000	7599145	2410	2410	2410	2410	0
73	20240724	190900	7599145	2410	2410	2410	2410	0
74	20240724	190800	7599145	2410	2410	2410	2410	0
75	20240724	190700	7599145	2410	2410	2410	2410	0
76	20240724	190600	7599145	2410	2410	2410	2410	0
77	20240724	190500	7599145	2410	2410	2410	2410	0
78	20240724	190400	7599145	2410	2410	2410	2410	0
79	20240724	190300	7599145	2410	2410	2410	2410	0
80	20240724	190200	7599145	2410	2410	2410	2410	0
81	20240724	190100	7599145	2410	2410	2410	2410	0
82	20240724	190000	7599145	2410	2410	2410	2410	0
83	20240724	185900	7599145	2410	2410	2410	2410	0
84	20240724	185800	7599145	2410	2410	2410	2410	0
85	20240724	185700	7599145	2410	2410	2410	2410	0
86	20240724	185600	7599145	2410	2410	2410	2410	0
87	20240724	185500	7599145	2410	2410	2410	2410	0
88	20240724	185400	7599145	2410	2410	2410	2410	0
89	20240724	185300	7599145	2410	2410	2410	2410	0
90	20240724	185200	7599145	2410	2410	2410	2410	0
91	20240724	185100	7599145	2410	2410	2410	2410	0
92	20240724	185000	7599145	2410	2410	2410	2410	32
93	20240724	184900	7599145	2410	2410	2410	2410	0
94	20240724	184800	7599145	2410	2410	2410	2410	0
95	20240724	184700	7599145	2410	2410	2410	2410	0
96	20240724	184600	7599145	2410	2410	2410	2410	0
97	20240724	184500	7599145	2410	2410	2410	2410	0
98	20240724	184400	7599145	2410	2410	2410	2410	0
99	20240724	184300	7599145	2410	2410	2410	2410	0
100	20240724	184200	7599145	2410	2410	2410	2410	0
101	20240724	184100	7599145	2410	2410	2410	2410	0
102	20240724	184000	7599145	2410	2410	2410	2410	0
103	20240724	183900	7599145	2410	2410	2410	2410	0
104	20240724	183800	7599145	2410	2410	2410	2410	0
105	20240724	183700	7599145	2410	2410	2410	2410	0
106	20240724	183600	7599145	2410	2410	2410	2410	0
107	20240724	183500	7599145	2410	2410	2410	2410	0
108	20240724	183400	7599145	2410	2410	2410	2410	0
109	20240724	183300	7599145	2410	2410	2410	2410	0
110	20240724	183200	7599145	2410	2410	2410	2410	0
111	20240724	183100	7599145	2410	2410	2410	2410	0
112	20240724	183000	7599145	2410	2410	2410	2410	0
113	20240724	182900	7599145	2410	2410	2410	2410	0
114	20240724	182800	7599145	2410	2410	2410	2410	0
115	20240724	182700	7599145	2410	2410	2410	2410	0
116	20240724	182600	7599145	2410	2410	2410	2410	0
117	20240724	182500	7599145	2410	2410	2410	2410	0
118	20240724	182400	7599145	2410	2410	2410	2410	0
119	20240724	182300	7599145	2410	2410	2410	2410	0
120	20240724	182200	7599145	2410	2410	2410	2410	0
121	20240724	182100	7599145	2410	2410	2410	2410	0
122	20240724	182000	7599145	2410	2410	2410	2410	32
123	20240724	181900	7599145	2410	2410	2410	2410	0
124	20240724	181800	7599145	2410	2410	2410	2410	0
125	20240724	181700	7599145	2410	2410	2410	2410	0
126	20240724	181600	7599145	2410	2410	2410	2410	0
127	20240724	181500	7599145	2410	2410	2410	2410	0
128	20240724	181400	7599145	2410	2410	2410	2410	0
129	20240724	181300	7599145	2410	2410	2410	2410	0
130	20240724	181200	7599145	2410	2410	2410	2410	0
131	20240724	181100	7599145	2410	2410	2410	2410	0
132	20240724	181000	7599145	2410	2410	2410	2410	0
133	20240724	180900	7599145	2410	2410	2410	2410	0
134	20240724	180800	7599145	2410	2410	2410	2410	0
135	20240724	180700	7599145	2410	2410	2410	2410	0
136	20240724	180600	7599145	2410	2410	2410	2410	0
137	20240724	180500	7599145	2410	2410	2410	2410	0
138	20240724	180400	7599145	2410	2410	2410	2410	0
139	20240724	180300	7599145	2410	2410	2410	2410	0
140	20240724	180200	7599145	2410	2410	2410	2410	0
141	20240724	180100	7599145	2410	2410	2410	2410	0
142	20240724	180000	7599145	2410	2410	2410	2410	0
143	20240724	175900	7599145	2410	2410	2410	2410	0
144	20240724	175800	7599145	2410	2410	2410	2410	0
145	20240724	175700	7599145	2410	2410	2410	2410	0
146	20240724	175600	7599145	2410	2410	2410	2410	0
147	20240724	175500	7599145	2410	2410	2410	2410	0
148	20240724	175400	7599145	2410	2410	2410	2410	0
149	20240724	175300	7599145	2410	2410	2410	2410	0
150	20240724	175200	7599145	2410	2410	2410	2410	0
151	20240724	175100	7599145	2410	2410	2410	2410	0
152	20240724	175000	7599145	2410	2410	2410	2410	32
153	20240724	174900	7599145	2410	2410	2410	2410	0
154	20240724	174800	7599145	2410	2410	2410	2410	0
155	20240724	174700	7599145	2410	2410	2410	2410	0
156	20240724	174600	7599145	2410	2410	2410	2410	0
157	20240724	174500	7599145	2410	2410	2410	2410	0
158	20240724	174400	7599145	2410	2410	2410	2410	0
159	20240724	174300	7599145	2410	2410	2410	2410	0
160	20240724	174200	7599145	2410	2410	2410	2410	0
161	20240724	174100	7599145	2410	2410	2410	2410	0
162	20240724	174000	7599145	2410	2410	2410	2410	0
163	20240724	173900	7599145	2410	2410	2410	2410	0
164	20240724	173800	7599145	2410	2410	2410	2410	0
165	20240724	173700	7599145	2410	2410	2410	2410	0
166	20240724	173600	7599145	2410	2410	2410	2410	0
167	20240724	173500	7599145	2410	2410	2410	2410	0
168	20240724	173400	7599145	2410	2410	2410	2410	0
169	20240724	173300	7599145	2410	2410	2410	2410	0
170	20240724	173200	7599145	2410	2410	2410	2410	0
171	20240724	173100	7599145	2410	2410	2410	2410	0
172	20240724	173000	7599145	2410	2410	2410	2410	0
173	20240724	172900	7599145	2410	2410	2410	2410	0
174	20240724	172800	7599145	2410	2410	2410	2410	0
175	20240724	172700	7599145	2410	2410	2410	2410	0
176	20240724	172600	7599145	2410	2410	2410	2410	0
177	20240724	172500	7599145	2410	2410	2410	2410	0
178	20240724	172400	7599145	2410	2410	2410	2410	0
179	20240724	172300	7599145	2410	2410	2410	2410	0
180	20240724	172200	7599145	2410	2410	2410	2410	0
181	20240724	172100	7599145	2410	2410	2410	2410	0
182	20240724	172000	7599145	2410	2410	2410	2410	32
183	20240724	171900	7599145	2410	2410	2410	2410	0
184	20240724	171800	7599145	2410	2410	2410	2410	0
185	20240724	171700	7599145	2410	2410	2410	2410	0
186	20240724	171600	7599145	2410	2410	2410	2410	0
187	20240724	171500	7599145	2410	2410	2410	2410	0
188	20240724	171400	7599145	2410	2410	2410	2410	0
189	20240724	171300	7599145	2410	2410	2410	2410	0
190	20240724	171200	7599145	2410	2410	2410	2410	0
191	20240724	171100	7599145	2410	2410	2410	2410	0
192	20240724	171000	7599145	2410	2410	2410	2410	0
193	20240724	170900	7599145	2410	2410	2410	2410	0
194	20240724	170800	7599145	2410	2410	2410	2410	0
195	20240724	170700	7599145	2410	2410	2410	2410	0
196	20240724	170600	7599145	2410	2410	2410	2410	0
197	20240724	170500	7599145	2410	2410	2410	2410	0
198	20240724	170400	7599145	2410	2410	2410	2410	0
199	20240724	170300	7599145	2410	2410	2410	2410	0
200	20240724	170200	7599145	2410	2410	2410	2410	0
201	20240724	170100	7599145	2410	2410	2410	2410	0
202	20240724	170000	7599145	2410	2410	2410	2410	0
203	20240724	165900	7599145	2410	2410	2410	2410	0
204	20240724	165800	7599145	2410	2410	2410	2410	0
205	20240724	165700	7599145	2410	2410	2410	2410	0
206	20240724	165600	7599145	2410	2410	2410	2410	0
207	20240724	165500	7599145	2410	2410	2410	2410	0
208	20240724	165400	7599145	2410	2410	2410	2410	0
209	20240724	165300	7599145	2410	2410	2410	2410	0
210	20240724	165200	7599145	2410	2410	2410	2410	0
211	20240724	165100	7599145	2410	2410	2410	2410	0
212	20240724	165000	7599145	2410	2410	2410	2410	32
213	20240724	164900	7599145	2410	2410	2410	2410	0
214	20240724	164800	7599145	2410	2410	2410	2410	0
215	20240724	164700	7599145	2410	2410	2410	2410	0
216	20240724	164600	7599145	2410	2410	2410	2410	0
217	20240724	164500	7599145	2410	2410	2410	2410	0
218	20240724	164400	7599145	2410	2410	2410	2410	0
219	20240724	164300	7599145	2410	2410	2410	2410	0
220	20240724	164200	7599145	2410	2410	2410	2410	0
221	20240724	164100	7599145	2410	2410	2410	2410	0
222	20240724	164000	7599145	2410	2410	2410	2410	0
223	20240724	163900	7599145	2410	2410	2410	2410	0
224	20240724	163800	7599145	2410	2410	2410	2410	0
225	20240724	163700	7599145	2410	2410	2410	2410	0
226	20240724	163600	7599145	2410	2410	2410	2410	0
227	20240724	163500	7599145	2410	2410	2410	2410	0
228	20240724	163400	7599145	2410	2410	2410	2410	0
229	20240724	163300	7599145	2410	2410	2410	2410	0
230	20240724	163200	7599145	2410	2410	2410	2410	0
231	20240724	163100	7599145	2410	2410	2410	2410	0
232	20240724	163000	7599145	2410	2410	2410	2410	0
233	20240724	162900	7599145	2410	2410	2410	2410	0
234	20240724	162800	7599145	2410	2410	2410	2410	0
235	20240724	162700	7599145	2410	2410	2410	2410	0
236	20240724	162600	7599145	2410	2410	2410	2410	0
237	20240724	162500	7599145	2410	2410	2410	2410	0
238	20240724	162400	7599145	2410	2410	2410	2410	0
239	20240724	162300	7599145	2410	2410	2410	2410	0
240	20240724	162200	7599145	2410	2410	2410	2410	0
241	20240724	162100	7599145	2410	2410	2410	2410	0
242	20240724	162000	7599145	2410	2410	2410	2410	32
243	20240724	161900	7599145	2410	2410	2410	2410	0
244	20240724	161800	7599145	2410	2410	2410	2410	0
245	20240724	161700	7599145	2410	2410	2410	2410	0
246	20240724	161600	7599145	2410	2410	2410	2410	0
247	20240724	161500	7599145	2410	2410	2410	2410	0
248	20240724	161400	7599145	2410	2410	2410	2410	0
249	20240724	161300	7599145	2410	2410	2410	2410	0
250	20240724	161200	7599145	2410	2410	2410	2410	0
251	20240724	161100	7599145	2410	2410	2410	2410	0
252	20240724	161000	7599145	2410	2410	2410	2410	0
253	20240724	160900	7599145	2410	2410	2410	2410	0
254	20240724	160800	7599145	2410	2410	2410	2410	0
255	20240724	160700	7599145	2410	2410	2410	2410	0
256	20240724	160600	7599145	2410	2410	2410	2410	0
257	20240724	160500	7599145	2410	2410	2410	2410	0
258	20240724	160400	7599145	2410	2410	2410	2410	0
259	20240724	160300	7599145	2410	2410	2410	2410	0
260	20240724	160200	7599145	2410	2410	2410	2410	0
261	20240724	160100	7599145	2410	2410	2410	2410	0
262	20240724	160000	7599145	2410	2410	2410	2410	0
263	20240724	155900	7599145	2410	2410	2410	2410	0
264	20240724	155800	7599145	2410	2410	2410	2410	0
265	20240724	155700	7599145	2410	2410	2410	2410	0
266	20240724	155600	7599145	2410	2410	2410	2410	0
267	20240724	155500	7599145	2410	2410	2410	2410	0
268	20240724	155400	7599145	2410	2410	2410	2410	0
269	20240724	155300	7599145	2410	2410	2410	2410	0
270	20240724	155200	7599145	2410	2410	2410	2410	0
271	20240724	155100	7599145	2410	2410	2410	2410	0
272	20240724	155000	7599145	2410	2410	2410	2410	32
273	20240724	154900	7599145	2410	2410	2410	2410	0
274	20240724	154800	7599145	2410	2410	2410	2410	0
275	20240724	154700	7599145	2410	2410	2410	2410	0
276	20240724	154600	7599145	2410	2410	2410	2410	0
277	20240724	154500	7599145	2410	2410	2410	2410	0
278	20240724	154400	7599145	2410	2410	2410	2410	0
279	20240724	154300	7599145	2410	2410	2410	2410	0
280	20240724	154200	7599145	2410	2410	2410	2410	0
281	20240724	154100	7599145	2410	2410	2410	2410	0
282	20240724	154000	7599145	2410	2410	2410	2410	0
283	20240724	153900	7599145	2410	2410	2410	2410	0
284	20240724	153800	7599145	2410	2410	2410	2410	0
285	20240724	153700	7599145	2410	2410	2410	2410	0
286	20240724	153600	7599145	2410	2410	2410	2410	0
287	20240724	153500	7599145	2410	2410	2410	2410	0
288	20240724	153400	7599145	2410	2410	2410	2410	0
289	20240724	153300	7599145	2410	2410	2410	2410	0
290	20240724	153200	7599145	2410	2410	2410	2410	0
291	20240724	153100	7599145	2410	2410	2410	2410	0
292	20240724	153000	7599145	2410	2410	2410	2410	32
293	20240724	152900	7522025	2430	2430	2430	2430	0
294	20240724	152800	7522025	2430	2430	2430	2430	0
295	20240724	152700	7522025	2430	2430	2430	2430	0
296	20240724	152600	7522025	2430	2430	2430	2430	0
297	20240724	152500	7522025	2430	2430	2430	2430	0
298	20240724	152400	7522025	2430	2430	2430	2430	0
299	20240724	152300	7522025	2430	2430	2430	2430	0
300	20240724	152200	7522025	2430	2430	2430	2430	0
301	20240724	152100	7522025	2430	2430	2430	2430	0
302	20240724	152000	7522025	2430	2430	2430	2430	0
303	20240724	151900	7522025	2430	2430	2430	2430	0
304	20240724	151800	7522025	2430	2430	2430	2430	0
305	20240724	151700	7522025	2430	2430	2430	2430	0
306	20240724	151600	7522025	2430	2430	2430	2430	0
307	20240724	151500	7522025	2430	2430	2430	2430	0
308	20240724	151400	7522025	2430	2430	2430	2430	0
309	20240724	151300	7522025	2430	2430	2430	2430	1
310	20240724	151200	7519595	2410	2410	2410	2410	0
311	20240724	151100	7519595	2410	2410	2410	2410	0
312	20240724	151000	7519595	2410	2410	2410	2410	0
313	20240724	150900	7519595	2410	2410	2410	2410	200
314	20240724	150800	7037595	2430	2430	2430	2430	0
315	20240724	150700	7037595	2430	2430	2430	2430	0
316	20240724	150600	7037595	2430	2430	2430	2430	0
317	20240724	150500	7037595	2430	2430	2430	2430	0
318	20240724	150400	7037595	2430	2430	2430	2430	0
319	20240724	150300	7037595	2430	2430	2430	2430	0
320	20240724	150200	7037595	2430	2430	2430	2430	0
321	20240724	150100	7037595	2430	2430	2430	2430	0
322	20240724	150000	7037595	2430	2430	2430	2430	0
323	20240724	145900	7037595	2430	2430	2430	2430	0
324	20240724	145800	7037595	2430	2430	2430	2430	0
325	20240724	145700	7037595	2430	2430	2430	2430	0
326	20240724	145600	7037595	2430	2430	2430	2430	1
327	20240724	145500	7035165	2410	2410	2410	2410	0
328	20240724	145400	7035165	2410	2410	2410	2410	0
329	20240724	145300	7035165	2410	2410	2410	2410	0
330	20240724	145200	7035165	2410	2415	2415	2410	6
331	20240724	145100	7020695	2430	2430	2430	2430	0
332	20240724	145000	7020695	2430	2430	2430	2430	0
333	20240724	144900	7020695	2430	2430	2430	2430	0
334	20240724	144800	7020695	2430	2430	2430	2430	1
335	20240724	144700	7018265	2410	2425	2425	2410	76
336	20240724	144600	6835055	2430	2430	2430	2430	0
337	20240724	144500	6835055	2430	2430	2430	2430	0
338	20240724	144400	6835055	2430	2430	2430	2430	0
339	20240724	144300	6835055	2430	2430	2430	2430	0
340	20240724	144200	6835055	2430	2430	2430	2430	0
341	20240724	144100	6835055	2430	2430	2430	2430	0
342	20240724	144000	6835055	2430	2430	2430	2430	0
343	20240724	143900	6835055	2430	2430	2430	2430	0
344	20240724	143800	6835055	2430	2430	2430	2430	0
345	20240724	143700	6835055	2430	2430	2430	2430	0
346	20240724	143600	6835055	2430	2430	2430	2430	0
347	20240724	143500	6835055	2430	2430	2430	2430	4
348	20240724	143400	6825335	2430	2430	2430	2430	0
349	20240724	143300	6825335	2430	2430	2430	2430	0
350	20240724	143200	6825335	2430	2430	2430	2430	0
351	20240724	143100	6825335	2430	2430	2430	2430	0
352	20240724	143000	6825335	2430	2430	2430	2430	0
353	20240724	142900	6825335	2430	2430	2430	2430	0
354	20240724	142800	6825335	2430	2430	2430	2430	0
355	20240724	142700	6825335	2430	2430	2430	2430	0
356	20240724	142600	6825335	2430	2430	2430	2430	1
357	20240724	142500	6822905	2430	2430	2430	2430	0
358	20240724	142400	6822905	2430	2430	2430	2430	0
359	20240724	142300	6822905	2430	2430	2430	2430	0
360	20240724	142200	6822905	2430	2430	2430	2430	0
361	20240724	142100	6822905	2430	2430	2430	2430	0
362	20240724	142000	6822905	2430	2430	2430	2430	0
363	20240724	141900	6822905	2430	2430	2430	2430	0
364	20240724	141800	6822905	2430	2430	2430	2430	0
365	20240724	141700	6822905	2430	2430	2430	2430	0
366	20240724	141600	6822905	2430	2430	2430	2430	0
367	20240724	141500	6822905	2430	2430	2430	2430	0
368	20240724	141400	6822905	2430	2430	2430	2430	0
369	20240724	141300	6822905	2430	2430	2430	2430	0
370	20240724	141200	6822905	2430	2430	2430	2430	0
371	20240724	141100	6822905	2430	2430	2430	2430	0
372	20240724	141000	6822905	2430	2430	2430	2430	0
373	20240724	140900	6822905	2430	2430	2430	2430	0
374	20240724	140800	6822905	2430	2430	2430	2430	0
375	20240724	140700	6822905	2430	2430	2430	2430	0
376	20240724	140600	6822905	2430	2430	2430	2430	0
377	20240724	140500	6822905	2430	2430	2430	2430	0
378	20240724	140400	6822905	2430	2430	2430	2430	0
379	20240724	140300	6822905	2430	2430	2430	2430	0
380	20240724	140200	6822905	2430	2430	2430	2430	0
381	20240724	140100	6822905	2430	2430	2430	2430	0
382	20240724	140000	6822905	2430	2430	2430	2430	0
383	20240724	135900	6822905	2430	2430	2430	2430	0
384	20240724	135800	6822905	2430	2430	2430	2430	0
385	20240724	135700	6822905	2430	2430	2430	2430	0
386	20240724	135600	6822905	2430	2430	2430	2430	0
387	20240724	135500	6822905	2430	2430	2430	2430	0
388	20240724	135400	6822905	2430	2430	2430	2430	0
389	20240724	135300	6822905	2430	2430	2430	2430	0
390	20240724	135200	6822905	2430	2430	2430	2430	0
391	20240724	135100	6822905	2430	2430	2430	2430	0
392	20240724	135000	6822905	2430	2430	2430	2430	0
393	20240724	134900	6822905	2430	2415	2430	2415	327
394	20240724	134800	6032980	2415	2415	2415	2415	200
395	20240724	134700	5549980	2415	2415	2415	2415	0
396	20240724	134600	5549980	2415	2415	2415	2415	1
397	20240724	134500	5547565	2415	2415	2415	2415	0
398	20240724	134400	5547565	2415	2415	2415	2415	0
399	20240724	134300	5547565	2415	2415	2415	2415	0
400	20240724	134200	5547565	2415	2415	2415	2415	0
401	20240724	134100	5547565	2415	2415	2415	2415	0
402	20240724	134000	5547565	2415	2415	2415	2415	0
403	20240724	133900	5547565	2415	2415	2415	2415	0
404	20240724	133800	5547565	2415	2415	2415	2415	0
405	20240724	133700	5547565	2415	2415	2415	2415	0
406	20240724	133600	5547565	2415	2415	2415	2415	0
407	20240724	133500	5547565	2415	2415	2415	2415	0
408	20240724	133400	5547565	2415	2415	2415	2415	0
409	20240724	133300	5547565	2415	2415	2415	2415	0
410	20240724	133200	5547565	2415	2415	2415	2415	0
411	20240724	133100	5547565	2415	2415	2415	2415	0
412	20240724	133000	5547565	2415	2415	2415	2415	0
413	20240724	132900	5547565	2415	2415	2415	2415	0
414	20240724	132800	5547565	2415	2415	2415	2415	0
415	20240724	132700	5547565	2415	2415	2415	2415	0
416	20240724	132600	5547565	2415	2415	2415	2415	0
417	20240724	132500	5547565	2415	2415	2415	2415	0
418	20240724	132400	5547565	2415	2415	2415	2415	0
419	20240724	132300	5547565	2415	2415	2415	2415	0
420	20240724	132200	5547565	2415	2415	2415	2415	2
421	20240724	132100	5542735	2415	2415	2415	2415	0
422	20240724	132000	5542735	2415	2415	2415	2415	0
423	20240724	131900	5542735	2415	2415	2415	2415	0
424	20240724	131800	5542735	2415	2415	2415	2415	0
425	20240724	131700	5542735	2415	2415	2415	2415	0
426	20240724	131600	5542735	2415	2415	2415	2415	0
427	20240724	131500	5542735	2415	2415	2415	2415	0
428	20240724	131400	5542735	2415	2415	2415	2415	0
429	20240724	131300	5542735	2415	2415	2415	2415	0
430	20240724	131200	5542735	2415	2415	2415	2415	0
431	20240724	131100	5542735	2415	2415	2415	2415	0
432	20240724	131000	5542735	2415	2415	2415	2415	0
433	20240724	130900	5542735	2415	2415	2415	2415	0
434	20240724	130800	5542735	2415	2415	2415	2415	0
435	20240724	130700	5542735	2415	2415	2415	2415	0
436	20240724	130600	5542735	2415	2415	2415	2415	0
437	20240724	130500	5542735	2415	2415	2415	2415	0
438	20240724	130400	5542735	2415	2415	2415	2415	0
439	20240724	130300	5542735	2415	2415	2415	2415	30
440	20240724	130200	5470285	2420	2420	2420	2420	0
441	20240724	130100	5470285	2420	2420	2420	2420	0
442	20240724	130000	5470285	2420	2420	2420	2420	0
443	20240724	125900	5470285	2420	2420	2420	2420	0
444	20240724	125800	5470285	2420	2420	2420	2420	0
445	20240724	125700	5470285	2420	2420	2420	2420	5
446	20240724	125600	5458185	2420	2420	2420	2420	0
447	20240724	125500	5458185	2420	2420	2420	2420	0
448	20240724	125400	5458185	2420	2420	2420	2420	0
449	20240724	125300	5458185	2420	2420	2420	2420	0
450	20240724	125200	5458185	2420	2420	2420	2420	0
451	20240724	125100	5458185	2420	2420	2420	2420	0
452	20240724	125000	5458185	2420	2420	2420	2420	0
453	20240724	124900	5458185	2420	2420	2420	2420	0
454	20240724	124800	5458185	2420	2420	2420	2420	0
455	20240724	124700	5458185	2420	2420	2420	2420	0
456	20240724	124600	5458185	2420	2420	2420	2420	0
457	20240724	124500	5458185	2420	2420	2420	2420	0
458	20240724	124400	5458185	2420	2420	2420	2420	0
459	20240724	124300	5458185	2420	2420	2420	2420	0
460	20240724	124200	5458185	2420	2420	2420	2420	0
461	20240724	124100	5458185	2420	2420	2420	2420	0
462	20240724	124000	5458185	2420	2420	2420	2420	0
463	20240724	123900	5458185	2420	2420	2420	2420	0
464	20240724	123800	5458185	2420	2420	2420	2420	0
465	20240724	123700	5458185	2420	2420	2420	2420	0
466	20240724	123600	5458185	2420	2420	2420	2420	0
467	20240724	123500	5458185	2420	2420	2420	2420	0
468	20240724	123400	5458185	2420	2420	2420	2420	0
469	20240724	123300	5458185	2420	2420	2420	2420	0
470	20240724	123200	5458185	2420	2420	2420	2420	0
471	20240724	123100	5458185	2420	2420	2420	2420	1
472	20240724	123000	5455765	2415	2415	2415	2415	40
473	20240724	122900	5359165	2420	2420	2420	2420	1
474	20240724	122800	5356745	2425	2425	2425	2425	1
475	20240724	122700	5354320	2430	2430	2430	2430	0
476	20240724	122600	5354320	2430	2430	2430	2430	0
477	20240724	122500	5354320	2430	2430	2430	2430	0
478	20240724	122400	5354320	2430	2430	2430	2430	0
479	20240724	122300	5354320	2430	2430	2430	2430	0
480	20240724	122200	5354320	2430	2430	2430	2430	0
481	20240724	122100	5354320	2430	2430	2430	2430	0
482	20240724	122000	5354320	2430	2430	2430	2430	0
483	20240724	121900	5354320	2430	2430	2430	2430	0
484	20240724	121800	5354320	2430	2430	2430	2430	0
485	20240724	121700	5354320	2430	2430	2430	2430	0
486	20240724	121600	5354320	2430	2430	2430	2430	0
487	20240724	121500	5354320	2430	2430	2430	2430	0
488	20240724	121400	5354320	2430	2430	2430	2430	0
489	20240724	121300	5354320	2430	2430	2430	2430	0
490	20240724	121200	5354320	2430	2430	2430	2430	0
491	20240724	121100	5354320	2430	2430	2430	2430	0
492	20240724	121000	5354320	2430	2430	2430	2430	0
493	20240724	120900	5354320	2430	2430	2430	2430	0
494	20240724	120800	5354320	2430	2430	2430	2430	0
495	20240724	120700	5354320	2430	2430	2430	2430	0
496	20240724	120600	5354320	2430	2430	2430	2430	0
497	20240724	120500	5354320	2430	2430	2430	2430	0
498	20240724	120400	5354320	2430	2430	2430	2430	0
499	20240724	120300	5354320	2430	2430	2430	2430	0
500	20240724	120200	5354320	2430	2430	2430	2430	0
501	20240724	120100	5354320	2430	2430	2430	2430	0
502	20240724	120000	5354320	2430	2430	2430	2430	0
503	20240724	115900	5354320	2430	2430	2430	2430	0
504	20240724	115800	5354320	2430	2430	2430	2430	0
505	20240724	115700	5354320	2430	2430	2430	2430	0
506	20240724	115600	5354320	2430	2430	2430	2430	0
507	20240724	115500	5354320	2430	2430	2430	2430	1
508	20240724	115400	5351890	2410	2410	2410	2410	0
509	20240724	115300	5351890	2410	2410	2410	2410	0
510	20240724	115200	5351890	2410	2410	2410	2410	0
511	20240724	115100	5351890	2410	2410	2410	2410	0
512	20240724	115000	5351890	2410	2410	2410	2410	0
513	20240724	114900	5351890	2410	2410	2410	2410	0
514	20240724	114800	5351890	2410	2425	2425	2410	250
515	20240724	114700	4747410	2425	2425	2425	2425	0
516	20240724	114600	4747410	2425	2425	2425	2425	0
517	20240724	114500	4747410	2425	2425	2425	2425	0
518	20240724	114400	4747410	2425	2425	2425	2425	0
519	20240724	114300	4747410	2425	2425	2425	2425	0
520	20240724	114200	4747410	2425	2425	2425	2425	0
521	20240724	114100	4747410	2425	2425	2425	2425	0
522	20240724	114000	4747410	2425	2425	2425	2425	0
523	20240724	113900	4747410	2425	2425	2425	2425	0
524	20240724	113800	4747410	2425	2425	2425	2425	0
525	20240724	113700	4747410	2425	2425	2425	2425	0
526	20240724	113600	4747410	2425	2425	2425	2425	0
527	20240724	113500	4747410	2425	2425	2425	2425	0
528	20240724	113400	4747410	2425	2425	2425	2425	0
529	20240724	113300	4747410	2425	2425	2425	2425	62
530	20240724	113200	4597060	2420	2420	2420	2420	0
531	20240724	113100	4597060	2420	2420	2420	2420	0
532	20240724	113000	4597060	2420	2420	2420	2420	0
533	20240724	112900	4597060	2420	2420	2420	2420	200
534	20240724	112800	4113060	2425	2425	2425	2425	183
535	20240724	112700	3669285	2425	2425	2425	2425	100
536	20240724	112600	3426785	2430	2430	2430	2430	0
537	20240724	112500	3426785	2430	2430	2430	2430	42
538	20240724	112400	3324725	2430	2430	2430	2430	0
539	20240724	112300	3324725	2430	2430	2430	2430	0
540	20240724	112200	3324725	2430	2430	2430	2430	0
541	20240724	112100	3324725	2430	2430	2430	2430	38
542	20240724	112000	3232385	2430	2430	2430	2430	0
543	20240724	111900	3232385	2430	2430	2430	2430	22
544	20240724	111800	3178925	2425	2425	2425	2425	0
545	20240724	111700	3178925	2425	2425	2425	2425	0
546	20240724	111600	3178925	2425	2425	2425	2425	0
547	20240724	111500	3178925	2425	2425	2425	2425	0
548	20240724	111400	3178925	2425	2425	2425	2425	0
549	20240724	111300	3178925	2425	2425	2425	2425	0
550	20240724	111200	3178925	2425	2425	2425	2425	0
551	20240724	111100	3178925	2425	2425	2425	2425	0
552	20240724	111000	3178925	2425	2425	2425	2425	0
553	20240724	110900	3178925	2425	2425	2425	2425	0
554	20240724	110800	3178925	2425	2425	2425	2425	0
555	20240724	110700	3178925	2425	2425	2425	2425	0
556	20240724	110600	3178925	2425	2425	2425	2425	0
557	20240724	110500	3178925	2425	2425	2425	2425	0
558	20240724	110400	3178925	2425	2425	2425	2425	0
559	20240724	110300	3178925	2425	2425	2425	2425	0
560	20240724	110200	3178925	2425	2425	2425	2425	0
561	20240724	110100	3178925	2425	2425	2425	2425	0
562	20240724	110000	3178925	2425	2425	2425	2425	0
563	20240724	105900	3178925	2425	2425	2425	2425	0
564	20240724	105800	3178925	2425	2425	2425	2425	0
565	20240724	105700	3178925	2425	2425	2425	2425	0
566	20240724	105600	3178925	2425	2425	2425	2425	0
567	20240724	105500	3178925	2425	2425	2425	2425	0
568	20240724	105400	3178925	2425	2425	2425	2425	0
569	20240724	105300	3178925	2425	2425	2425	2425	15
570	20240724	105200	3142550	2425	2425	2425	2425	0
571	20240724	105100	3142550	2425	2425	2425	2425	0
572	20240724	105000	3142550	2425	2425	2425	2425	0
573	20240724	104900	3142550	2425	2425	2425	2425	0
574	20240724	104800	3142550	2425	2425	2425	2425	0
575	20240724	104700	3142550	2425	2425	2425	2425	0
576	20240724	104600	3142550	2425	2425	2425	2425	0
577	20240724	104500	3142550	2425	2425	2425	2425	14
578	20240724	104400	3108600	2430	2430	2430	2430	0
579	20240724	104300	3108600	2430	2430	2430	2430	0
580	20240724	104200	3108600	2430	2430	2430	2430	0
581	20240724	104100	3108600	2430	2430	2430	2430	0
582	20240724	104000	3108600	2430	2430	2430	2430	0
583	20240724	103900	3108600	2430	2430	2430	2430	0
584	20240724	103800	3108600	2430	2430	2430	2430	0
585	20240724	103700	3108600	2430	2430	2430	2430	0
586	20240724	103600	3108600	2430	2430	2430	2430	0
587	20240724	103500	3108600	2430	2430	2430	2430	86
588	20240724	103400	2899620	2435	2435	2435	2435	0
589	20240724	103300	2899620	2435	2435	2435	2435	0
590	20240724	103200	2899620	2435	2435	2435	2435	0
591	20240724	103100	2899620	2435	2435	2435	2435	0
592	20240724	103000	2899620	2435	2435	2435	2435	0
593	20240724	102900	2899620	2435	2435	2435	2435	0
594	20240724	102800	2899620	2435	2435	2435	2435	0
595	20240724	102700	2899620	2435	2435	2435	2435	0
596	20240724	102600	2899620	2435	2435	2435	2435	0
597	20240724	102500	2899620	2435	2435	2435	2435	0
598	20240724	102400	2899620	2435	2435	2435	2435	0
599	20240724	102300	2899620	2435	2435	2435	2435	0
600	20240724	102200	2899620	2435	2435	2435	2435	0
601	20240724	102100	2899620	2435	2435	2435	2435	0
602	20240724	102000	2899620	2435	2435	2435	2435	0
603	20240724	101900	2899620	2435	2435	2435	2435	0
604	20240724	101800	2899620	2435	2435	2435	2435	0
605	20240724	101700	2899620	2435	2435	2435	2435	0
606	20240724	101600	2899620	2435	2435	2435	2435	0
607	20240724	101500	2899620	2435	2435	2435	2435	0
608	20240724	101400	2899620	2435	2435	2435	2435	0
609	20240724	101300	2899620	2435	2435	2435	2435	0
610	20240724	101200	2899620	2435	2435	2435	2435	0
611	20240724	101100	2899620	2435	2435	2435	2435	0
612	20240724	101000	2899620	2435	2435	2435	2435	0
613	20240724	100900	2899620	2435	2435	2435	2435	0
614	20240724	100800	2899620	2435	2435	2435	2435	0
615	20240724	100700	2899620	2435	2435	2435	2435	4
616	20240724	100600	2889880	2435	2435	2435	2435	0
617	20240724	100500	2889880	2435	2435	2435	2435	0
618	20240724	100400	2889880	2435	2435	2435	2435	0
619	20240724	100300	2889880	2435	2435	2435	2435	0
620	20240724	100200	2889880	2435	2435	2435	2435	1
621	20240724	100100	2887445	2435	2435	2435	2435	0
622	20240724	100000	2887445	2435	2435	2435	2435	10
623	20240724	095900	2863095	2435	2435	2435	2435	2
624	20240724	095800	2858225	2430	2430	2430	2430	114
625	20240724	095700	2581205	2430	2430	2430	2430	0
626	20240724	095600	2581205	2430	2430	2430	2430	0
627	20240724	095500	2581205	2430	2430	2430	2430	1
628	20240724	095400	2578775	2430	2430	2430	2430	0
629	20240724	095300	2578775	2430	2430	2430	2430	0
630	20240724	095200	2578775	2430	2430	2430	2430	0
631	20240724	095100	2578775	2430	2430	2430	2430	0
632	20240724	095000	2578775	2430	2430	2430	2430	0
633	20240724	094900	2578775	2430	2430	2430	2430	0
634	20240724	094800	2578775	2430	2430	2430	2430	0
635	20240724	094700	2578775	2430	2430	2430	2430	0
636	20240724	094600	2578775	2430	2430	2430	2430	0
637	20240724	094500	2578775	2430	2430	2430	2430	0
638	20240724	094400	2578775	2430	2430	2430	2430	0
639	20240724	094300	2578775	2430	2430	2430	2430	0
640	20240724	094200	2578775	2430	2430	2430	2430	0
641	20240724	094100	2578775	2430	2430	2430	2430	0
642	20240724	094000	2578775	2430	2430	2430	2430	0
643	20240724	093900	2578775	2430	2430	2430	2430	0
644	20240724	093800	2578775	2430	2430	2430	2430	0
645	20240724	093700	2578775	2430	2430	2430	2430	0
646	20240724	093600	2578775	2430	2430	2430	2430	55
647	20240724	093500	2445125	2430	2430	2430	2430	0
648	20240724	093400	2445125	2430	2430	2430	2430	0
649	20240724	093300	2445125	2430	2430	2430	2430	16
650	20240724	093200	2406245	2430	2430	2430	2430	2
651	20240724	093100	2401385	2430	2430	2430	2430	0
652	20240724	093000	2401385	2430	2430	2430	2430	0
653	20240724	092900	2401385	2430	2430	2430	2430	0
654	20240724	092800	2401385	2430	2430	2430	2430	4
655	20240724	092700	2391665	2435	2435	2435	2435	0
656	20240724	092600	2391665	2435	2435	2435	2435	1
657	20240724	092500	2389230	2430	2430	2430	2430	0
658	20240724	092400	2389230	2430	2430	2430	2430	0
659	20240724	092300	2389230	2430	2430	2430	2430	0
660	20240724	092200	2389230	2430	2430	2430	2430	0
661	20240724	092100	2389230	2430	2430	2430	2430	0
662	20240724	092000	2389230	2430	2430	2430	2430	0
663	20240724	091900	2389230	2430	2430	2430	2430	0
664	20240724	091800	2389230	2430	2430	2430	2430	0
665	20240724	091700	2389230	2430	2430	2430	2430	0
666	20240724	091600	2389230	2430	2430	2430	2430	0
667	20240724	091500	2389230	2430	2430	2430	2430	0
668	20240724	091400	2389230	2430	2430	2430	2430	218
669	20240724	091300	1859490	2405	2415	2415	2405	241
670	20240724	091200	1278835	2425	2425	2425	2425	0
671	20240724	091100	1278835	2425	2425	2425	2425	102
672	20240724	091000	1031485	2430	2430	2430	2430	0
673	20240724	090900	1031485	2430	2430	2430	2430	0
674	20240724	090800	1031485	2430	2430	2430	2430	0
675	20240724	090700	1031485	2430	2430	2430	2430	0
676	20240724	090600	1031485	2430	2425	2430	2425	7
677	20240724	090500	1014485	2415	2415	2415	2415	90
678	20240724	090400	797135	2415	2410	2415	2405	312
679	20240724	090300	45910	2410	2410	2410	2410	0
680	20240724	090200	45910	2410	2410	2410	2410	0
681	20240724	090100	45910	2410	2410	2410	2410	0
682	20240724	090000	45910	2410	2410	2410	2410	13