KissMeData/156100/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202300	436631350	8880	8880	8880	8880	1578
3	20240724	202200	436631350	8880	8880	8880	8880	0
4	20240724	202100	436631350	8880	8880	8880	8880	0
5	20240724	202000	436631350	8880	8880	8880	8880	0
6	20240724	201900	436631350	8880	8880	8880	8880	0
7	20240724	201800	436631350	8880	8880	8880	8880	0
8	20240724	201700	436631350	8880	8880	8880	8880	0
9	20240724	201600	436631350	8880	8880	8880	8880	0
10	20240724	201500	436631350	8880	8880	8880	8880	0
11	20240724	201400	436631350	8880	8880	8880	8880	0
12	20240724	201300	436631350	8880	8880	8880	8880	0
13	20240724	201200	436631350	8880	8880	8880	8880	0
14	20240724	201100	436631350	8880	8880	8880	8880	0
15	20240724	201000	436631350	8880	8880	8880	8880	0
16	20240724	200900	436631350	8880	8880	8880	8880	0
17	20240724	200800	436631350	8880	8880	8880	8880	0
18	20240724	200700	436631350	8880	8880	8880	8880	0
19	20240724	200600	436631350	8880	8880	8880	8880	0
20	20240724	200500	436631350	8880	8880	8880	8880	0
21	20240724	200400	436631350	8880	8880	8880	8880	0
22	20240724	200300	436631350	8880	8880	8880	8880	0
23	20240724	200200	436631350	8880	8880	8880	8880	0
24	20240724	200100	436631350	8880	8880	8880	8880	0
25	20240724	200000	436631350	8880	8880	8880	8880	0
26	20240724	195900	436631350	8880	8880	8880	8880	0
27	20240724	195800	436631350	8880	8880	8880	8880	0
28	20240724	195700	436631350	8880	8880	8880	8880	0
29	20240724	195600	436631350	8880	8880	8880	8880	0
30	20240724	195500	436631350	8880	8880	8880	8880	0
31	20240724	195400	436631350	8880	8880	8880	8880	0
32	20240724	195300	436631350	8880	8880	8880	8880	1578
33	20240724	195200	436631350	8880	8880	8880	8880	0
34	20240724	195100	436631350	8880	8880	8880	8880	0
35	20240724	195000	436631350	8880	8880	8880	8880	0
36	20240724	194900	436631350	8880	8880	8880	8880	0
37	20240724	194800	436631350	8880	8880	8880	8880	0
38	20240724	194700	436631350	8880	8880	8880	8880	0
39	20240724	194600	436631350	8880	8880	8880	8880	0
40	20240724	194500	436631350	8880	8880	8880	8880	0
41	20240724	194400	436631350	8880	8880	8880	8880	0
42	20240724	194300	436631350	8880	8880	8880	8880	0
43	20240724	194200	436631350	8880	8880	8880	8880	0
44	20240724	194100	436631350	8880	8880	8880	8880	0
45	20240724	194000	436631350	8880	8880	8880	8880	0
46	20240724	193900	436631350	8880	8880	8880	8880	0
47	20240724	193800	436631350	8880	8880	8880	8880	0
48	20240724	193700	436631350	8880	8880	8880	8880	0
49	20240724	193600	436631350	8880	8880	8880	8880	0
50	20240724	193500	436631350	8880	8880	8880	8880	0
51	20240724	193400	436631350	8880	8880	8880	8880	0
52	20240724	193300	436631350	8880	8880	8880	8880	0
53	20240724	193200	436631350	8880	8880	8880	8880	0
54	20240724	193100	436631350	8880	8880	8880	8880	0
55	20240724	193000	436631350	8880	8880	8880	8880	0
56	20240724	192900	436631350	8880	8880	8880	8880	0
57	20240724	192800	436631350	8880	8880	8880	8880	0
58	20240724	192700	436631350	8880	8880	8880	8880	0
59	20240724	192600	436631350	8880	8880	8880	8880	0
60	20240724	192500	436631350	8880	8880	8880	8880	0
61	20240724	192400	436631350	8880	8880	8880	8880	0
62	20240724	192300	436631350	8880	8880	8880	8880	1578
63	20240724	192200	436631350	8880	8880	8880	8880	0
64	20240724	192100	436631350	8880	8880	8880	8880	0
65	20240724	192000	436631350	8880	8880	8880	8880	0
66	20240724	191900	436631350	8880	8880	8880	8880	0
67	20240724	191800	436631350	8880	8880	8880	8880	0
68	20240724	191700	436631350	8880	8880	8880	8880	0
69	20240724	191600	436631350	8880	8880	8880	8880	0
70	20240724	191500	436631350	8880	8880	8880	8880	0
71	20240724	191400	436631350	8880	8880	8880	8880	0
72	20240724	191300	436631350	8880	8880	8880	8880	0
73	20240724	191200	436631350	8880	8880	8880	8880	0
74	20240724	191100	436631350	8880	8880	8880	8880	0
75	20240724	191000	436631350	8880	8880	8880	8880	0
76	20240724	190900	436631350	8880	8880	8880	8880	0
77	20240724	190800	436631350	8880	8880	8880	8880	0
78	20240724	190700	436631350	8880	8880	8880	8880	0
79	20240724	190600	436631350	8880	8880	8880	8880	0
80	20240724	190500	436631350	8880	8880	8880	8880	0
81	20240724	190400	436631350	8880	8880	8880	8880	0
82	20240724	190300	436631350	8880	8880	8880	8880	0
83	20240724	190200	436631350	8880	8880	8880	8880	0
84	20240724	190100	436631350	8880	8880	8880	8880	0
85	20240724	190000	436631350	8880	8880	8880	8880	0
86	20240724	185900	436631350	8880	8880	8880	8880	0
87	20240724	185800	436631350	8880	8880	8880	8880	0
88	20240724	185700	436631350	8880	8880	8880	8880	0
89	20240724	185600	436631350	8880	8880	8880	8880	0
90	20240724	185500	436631350	8880	8880	8880	8880	0
91	20240724	185400	436631350	8880	8880	8880	8880	0
92	20240724	185300	436631350	8880	8880	8880	8880	1578
93	20240724	185200	436631350	8880	8880	8880	8880	0
94	20240724	185100	436631350	8880	8880	8880	8880	0
95	20240724	185000	436631350	8880	8880	8880	8880	0
96	20240724	184900	436631350	8880	8880	8880	8880	0
97	20240724	184800	436631350	8880	8880	8880	8880	0
98	20240724	184700	436631350	8880	8880	8880	8880	0
99	20240724	184600	436631350	8880	8880	8880	8880	0
100	20240724	184500	436631350	8880	8880	8880	8880	0
101	20240724	184400	436631350	8880	8880	8880	8880	0
102	20240724	184300	436631350	8880	8880	8880	8880	0
103	20240724	184200	436631350	8880	8880	8880	8880	0
104	20240724	184100	436631350	8880	8880	8880	8880	0
105	20240724	184000	436631350	8880	8880	8880	8880	0
106	20240724	183900	436631350	8880	8880	8880	8880	0
107	20240724	183800	436631350	8880	8880	8880	8880	0
108	20240724	183700	436631350	8880	8880	8880	8880	0
109	20240724	183600	436631350	8880	8880	8880	8880	0
110	20240724	183500	436631350	8880	8880	8880	8880	0
111	20240724	183400	436631350	8880	8880	8880	8880	0
112	20240724	183300	436631350	8880	8880	8880	8880	0
113	20240724	183200	436631350	8880	8880	8880	8880	0
114	20240724	183100	436631350	8880	8880	8880	8880	0
115	20240724	183000	436631350	8880	8880	8880	8880	0
116	20240724	182900	436631350	8880	8880	8880	8880	0
117	20240724	182800	436631350	8880	8880	8880	8880	0
118	20240724	182700	436631350	8880	8880	8880	8880	0
119	20240724	182600	436631350	8880	8880	8880	8880	0
120	20240724	182500	436631350	8880	8880	8880	8880	0
121	20240724	182400	436631350	8880	8880	8880	8880	0
122	20240724	182300	436631350	8880	8880	8880	8880	1578
123	20240724	182200	436631350	8880	8880	8880	8880	0
124	20240724	182100	436631350	8880	8880	8880	8880	0
125	20240724	182000	436631350	8880	8880	8880	8880	0
126	20240724	181900	436631350	8880	8880	8880	8880	0
127	20240724	181800	436631350	8880	8880	8880	8880	0
128	20240724	181700	436631350	8880	8880	8880	8880	0
129	20240724	181600	436631350	8880	8880	8880	8880	0
130	20240724	181500	436631350	8880	8880	8880	8880	0
131	20240724	181400	436631350	8880	8880	8880	8880	0
132	20240724	181300	436631350	8880	8880	8880	8880	0
133	20240724	181200	436631350	8880	8880	8880	8880	0
134	20240724	181100	436631350	8880	8880	8880	8880	0
135	20240724	181000	436631350	8880	8880	8880	8880	0
136	20240724	180900	436631350	8880	8880	8880	8880	0
137	20240724	180800	436631350	8880	8880	8880	8880	0
138	20240724	180700	436631350	8880	8880	8880	8880	0
139	20240724	180600	436631350	8880	8880	8880	8880	0
140	20240724	180500	436631350	8880	8880	8880	8880	0
141	20240724	180400	436631350	8880	8880	8880	8880	0
142	20240724	180300	436631350	8880	8880	8880	8880	0
143	20240724	180200	436631350	8880	8880	8880	8880	0
144	20240724	180100	436631350	8880	8880	8880	8880	0
145	20240724	180000	436631350	8880	8880	8880	8880	0
146	20240724	175900	436631350	8880	8880	8880	8880	0
147	20240724	175800	436631350	8880	8880	8880	8880	0
148	20240724	175700	436631350	8880	8880	8880	8880	0
149	20240724	175600	436631350	8880	8880	8880	8880	0
150	20240724	175500	436631350	8880	8880	8880	8880	0
151	20240724	175400	436631350	8880	8880	8880	8880	0
152	20240724	175300	436631350	8880	8880	8880	8880	1578
153	20240724	175200	436631350	8880	8880	8880	8880	0
154	20240724	175100	436631350	8880	8880	8880	8880	0
155	20240724	175000	436631350	8880	8880	8880	8880	0
156	20240724	174900	436631350	8880	8880	8880	8880	0
157	20240724	174800	436631350	8880	8880	8880	8880	0
158	20240724	174700	436631350	8880	8880	8880	8880	0
159	20240724	174600	436631350	8880	8880	8880	8880	0
160	20240724	174500	436631350	8880	8880	8880	8880	0
161	20240724	174400	436631350	8880	8880	8880	8880	0
162	20240724	174300	436631350	8880	8880	8880	8880	0
163	20240724	174200	436631350	8880	8880	8880	8880	0
164	20240724	174100	436631350	8880	8880	8880	8880	0
165	20240724	174000	436631350	8880	8880	8880	8880	0
166	20240724	173900	436631350	8880	8880	8880	8880	0
167	20240724	173800	436631350	8880	8880	8880	8880	0
168	20240724	173700	436631350	8880	8880	8880	8880	0
169	20240724	173600	436631350	8880	8880	8880	8880	0
170	20240724	173500	436631350	8880	8880	8880	8880	0
171	20240724	173400	436631350	8880	8880	8880	8880	0
172	20240724	173300	436631350	8880	8880	8880	8880	0
173	20240724	173200	436631350	8880	8880	8880	8880	0
174	20240724	173100	436631350	8880	8880	8880	8880	0
175	20240724	173000	436631350	8880	8880	8880	8880	0
176	20240724	172900	436631350	8880	8880	8880	8880	0
177	20240724	172800	436631350	8880	8880	8880	8880	0
178	20240724	172700	436631350	8880	8880	8880	8880	0
179	20240724	172600	436631350	8880	8880	8880	8880	0
180	20240724	172500	436631350	8880	8880	8880	8880	0
181	20240724	172400	436631350	8880	8880	8880	8880	0
182	20240724	172300	436631350	8880	8880	8880	8880	1578
183	20240724	172200	436631350	8880	8880	8880	8880	0
184	20240724	172100	436631350	8880	8880	8880	8880	0
185	20240724	172000	436631350	8880	8880	8880	8880	0
186	20240724	171900	436631350	8880	8880	8880	8880	0
187	20240724	171800	436631350	8880	8880	8880	8880	0
188	20240724	171700	436631350	8880	8880	8880	8880	0
189	20240724	171600	436631350	8880	8880	8880	8880	0
190	20240724	171500	436631350	8880	8880	8880	8880	0
191	20240724	171400	436631350	8880	8880	8880	8880	0
192	20240724	171300	436631350	8880	8880	8880	8880	0
193	20240724	171200	436631350	8880	8880	8880	8880	0
194	20240724	171100	436631350	8880	8880	8880	8880	0
195	20240724	171000	436631350	8880	8880	8880	8880	0
196	20240724	170900	436631350	8880	8880	8880	8880	0
197	20240724	170800	436631350	8880	8880	8880	8880	0
198	20240724	170700	436631350	8880	8880	8880	8880	0
199	20240724	170600	436631350	8880	8880	8880	8880	0
200	20240724	170500	436631350	8880	8880	8880	8880	0
201	20240724	170400	436631350	8880	8880	8880	8880	0
202	20240724	170300	436631350	8880	8880	8880	8880	0
203	20240724	170200	436631350	8880	8880	8880	8880	0
204	20240724	170100	436631350	8880	8880	8880	8880	0
205	20240724	170000	436631350	8880	8880	8880	8880	0
206	20240724	165900	436631350	8880	8880	8880	8880	0
207	20240724	165800	436631350	8880	8880	8880	8880	0
208	20240724	165700	436631350	8880	8880	8880	8880	0
209	20240724	165600	436631350	8880	8880	8880	8880	0
210	20240724	165500	436631350	8880	8880	8880	8880	0
211	20240724	165400	436631350	8880	8880	8880	8880	0
212	20240724	165300	436631350	8880	8880	8880	8880	1578
213	20240724	165200	436631350	8880	8880	8880	8880	0
214	20240724	165100	436631350	8880	8880	8880	8880	0
215	20240724	165000	436631350	8880	8880	8880	8880	0
216	20240724	164900	436631350	8880	8880	8880	8880	0
217	20240724	164800	436631350	8880	8880	8880	8880	0
218	20240724	164700	436631350	8880	8880	8880	8880	0
219	20240724	164600	436631350	8880	8880	8880	8880	0
220	20240724	164500	436631350	8880	8880	8880	8880	0
221	20240724	164400	436631350	8880	8880	8880	8880	0
222	20240724	164300	436631350	8880	8880	8880	8880	0
223	20240724	164200	436631350	8880	8880	8880	8880	0
224	20240724	164100	436631350	8880	8880	8880	8880	0
225	20240724	164000	436631350	8880	8880	8880	8880	0
226	20240724	163900	436631350	8880	8880	8880	8880	0
227	20240724	163800	436631350	8880	8880	8880	8880	0
228	20240724	163700	436631350	8880	8880	8880	8880	0
229	20240724	163600	436631350	8880	8880	8880	8880	0
230	20240724	163500	436631350	8880	8880	8880	8880	0
231	20240724	163400	436631350	8880	8880	8880	8880	0
232	20240724	163300	436631350	8880	8880	8880	8880	0
233	20240724	163200	436631350	8880	8880	8880	8880	0
234	20240724	163100	436631350	8880	8880	8880	8880	0
235	20240724	163000	436631350	8880	8880	8880	8880	0
236	20240724	162900	436631350	8880	8880	8880	8880	0
237	20240724	162800	436631350	8880	8880	8880	8880	0
238	20240724	162700	436631350	8880	8880	8880	8880	0
239	20240724	162600	436631350	8880	8880	8880	8880	0
240	20240724	162500	436631350	8880	8880	8880	8880	0
241	20240724	162400	436631350	8880	8880	8880	8880	0
242	20240724	162300	436631350	8880	8880	8880	8880	1578
243	20240724	162200	436631350	8880	8880	8880	8880	0
244	20240724	162100	436631350	8880	8880	8880	8880	0
245	20240724	162000	436631350	8880	8880	8880	8880	0
246	20240724	161900	436631350	8880	8880	8880	8880	0
247	20240724	161800	436631350	8880	8880	8880	8880	0
248	20240724	161700	436631350	8880	8880	8880	8880	0
249	20240724	161600	436631350	8880	8880	8880	8880	0
250	20240724	161500	436631350	8880	8880	8880	8880	0
251	20240724	161400	436631350	8880	8880	8880	8880	0
252	20240724	161300	436631350	8880	8880	8880	8880	0
253	20240724	161200	436631350	8880	8880	8880	8880	0
254	20240724	161100	436631350	8880	8880	8880	8880	0
255	20240724	161000	436631350	8880	8880	8880	8880	0
256	20240724	160900	436631350	8880	8880	8880	8880	0
257	20240724	160800	436631350	8880	8880	8880	8880	0
258	20240724	160700	436631350	8880	8880	8880	8880	0
259	20240724	160600	436631350	8880	8880	8880	8880	0
260	20240724	160500	436631350	8880	8880	8880	8880	0
261	20240724	160400	436631350	8880	8880	8880	8880	0
262	20240724	160300	436631350	8880	8880	8880	8880	0
263	20240724	160200	436631350	8880	8880	8880	8880	0
264	20240724	160100	436631350	8880	8880	8880	8880	0
265	20240724	160000	436631350	8880	8880	8880	8880	0
266	20240724	155900	436631350	8880	8880	8880	8880	0
267	20240724	155800	436631350	8880	8880	8880	8880	0
268	20240724	155700	436631350	8880	8880	8880	8880	0
269	20240724	155600	436631350	8880	8880	8880	8880	0
270	20240724	155500	436631350	8880	8880	8880	8880	0
271	20240724	155400	436631350	8880	8880	8880	8880	0
272	20240724	155300	436631350	8880	8880	8880	8880	1578
273	20240724	155200	436631350	8880	8880	8880	8880	0
274	20240724	155100	436631350	8880	8880	8880	8880	0
275	20240724	155000	436631350	8880	8880	8880	8880	0
276	20240724	154900	436631350	8880	8880	8880	8880	0
277	20240724	154800	436631350	8880	8880	8880	8880	0
278	20240724	154700	436631350	8880	8880	8880	8880	0
279	20240724	154600	436631350	8880	8880	8880	8880	0
280	20240724	154500	436631350	8880	8880	8880	8880	0
281	20240724	154400	436631350	8880	8880	8880	8880	0
282	20240724	154300	436631350	8880	8880	8880	8880	0
283	20240724	154200	436631350	8880	8880	8880	8880	0
284	20240724	154100	436631350	8880	8880	8880	8880	0
285	20240724	154000	436631350	8880	8880	8880	8880	0
286	20240724	153900	436631350	8880	8880	8880	8880	0
287	20240724	153800	436631350	8880	8880	8880	8880	0
288	20240724	153700	436631350	8880	8880	8880	8880	0
289	20240724	153600	436631350	8880	8880	8880	8880	0
290	20240724	153500	436631350	8880	8880	8880	8880	0
291	20240724	153400	436631350	8880	8880	8880	8880	0
292	20240724	153300	436631350	8880	8880	8880	8880	0
293	20240724	153200	436631350	8880	8880	8880	8880	0
294	20240724	153100	436631350	8880	8880	8880	8880	0
295	20240724	153000	436631350	8880	8880	8880	8880	1578
296	20240724	152900	422618710	8880	8880	8880	8880	0
297	20240724	152800	422618710	8880	8880	8880	8880	0
298	20240724	152700	422618710	8880	8880	8880	8880	0
299	20240724	152600	422618710	8880	8880	8880	8880	0
300	20240724	152500	422618710	8880	8880	8880	8880	0
301	20240724	152400	422618710	8880	8880	8880	8880	0
302	20240724	152300	422618710	8880	8880	8880	8880	0
303	20240724	152200	422618710	8880	8880	8880	8880	0
304	20240724	152100	422618710	8880	8880	8880	8880	0
305	20240724	152000	422618710	8880	8880	8880	8880	0
306	20240724	151900	422618710	8880	8880	8880	8880	0
307	20240724	151800	422618710	8880	8850	8880	8850	5
308	20240724	151700	422574430	8880	8860	8880	8850	9
309	20240724	151600	422494740	8880	8880	8880	8880	0
310	20240724	151500	422494740	8880	8880	8880	8880	7
311	20240724	151400	422432580	8880	8880	8880	8850	112
312	20240724	151300	421441020	8880	8880	8880	8880	1
313	20240724	151200	421432140	8880	8880	8880	8880	3
314	20240724	151100	421405500	8890	8890	8890	8890	0
315	20240724	151000	421405500	8890	8890	8890	8890	1
316	20240724	150900	421396610	8890	8890	8890	8890	0
317	20240724	150800	421396610	8890	8890	8890	8890	900
318	20240724	150700	413395610	8890	8890	8890	8890	206
319	20240724	150600	411564270	8830	8860	8860	8830	2120
320	20240724	150500	392826850	8850	8850	8850	8850	0
321	20240724	150400	392826850	8850	8850	8850	8850	0
322	20240724	150300	392826850	8850	8850	8850	8840	1210
323	20240724	150200	382130100	8850	8860	8860	8850	747
324	20240724	150100	375518840	8900	8870	8900	8860	1399
325	20240724	150000	363119270	8870	8880	8880	8870	1036
326	20240724	145900	353924590	8890	8910	8910	8890	614
327	20240724	145800	348462090	8900	8900	8900	8900	0
328	20240724	145700	348462090	8900	8900	8900	8900	0
329	20240724	145600	348462090	8900	8900	8900	8900	0
330	20240724	145500	348462090	8900	8900	8900	8900	0
331	20240724	145400	348462090	8900	8900	8900	8900	1
332	20240724	145300	348453190	8900	8900	8900	8900	0
333	20240724	145200	348453190	8900	8900	8900	8900	0
334	20240724	145100	348453190	8900	8900	8900	8900	581
335	20240724	145000	343282290	8970	8970	8970	8970	0
336	20240724	144900	343282290	8970	8970	8970	8970	0
337	20240724	144800	343282290	8970	8970	8970	8970	0
338	20240724	144700	343282290	8970	8970	8970	8970	0
339	20240724	144600	343282290	8970	8970	8970	8970	0
340	20240724	144500	343282290	8970	8970	8970	8970	0
341	20240724	144400	343282290	8970	8970	8970	8970	0
342	20240724	144300	343282290	8970	8970	8970	8970	0
343	20240724	144200	343282290	8970	8970	8970	8970	1
344	20240724	144100	343273320	8960	8960	8960	8960	200
345	20240724	144000	341481320	8960	8960	8960	8960	0
346	20240724	143900	341481320	8960	8960	8960	8960	3
347	20240724	143800	341454440	8960	8960	8960	8960	0
348	20240724	143700	341454440	8960	8960	8960	8960	1
349	20240724	143600	341445480	8950	8950	8950	8950	1
350	20240724	143500	341436530	8960	8960	8960	8960	128
351	20240724	143400	340289650	8960	8960	8960	8960	40
352	20240724	143300	339931250	8960	8960	8960	8960	0
353	20240724	143200	339931250	8960	8960	8960	8960	0
354	20240724	143100	339931250	8960	8900	8960	8900	695
355	20240724	143000	333745690	8900	8900	8900	8900	0
356	20240724	142900	333745690	8900	8900	8900	8900	4
357	20240724	142800	333710090	8900	8900	8900	8900	1
358	20240724	142700	333701190	8900	8890	8900	8890	7
359	20240724	142600	333638900	8870	8870	8870	8870	0
360	20240724	142500	333638900	8870	8870	8870	8870	0
361	20240724	142400	333638900	8870	8870	8870	8870	0
362	20240724	142300	333638900	8870	8900	8900	8870	500
363	20240724	142200	329203560	8880	8900	8900	8880	31
364	20240724	142100	328928260	8900	8900	8900	8900	0
365	20240724	142000	328928260	8900	8900	8900	8900	0
366	20240724	141900	328928260	8900	8900	8900	8900	0
367	20240724	141800	328928260	8900	8900	8900	8900	0
368	20240724	141700	328928260	8900	8900	8900	8900	0
369	20240724	141600	328928260	8900	8900	8900	8900	3
370	20240724	141500	328901560	8880	8900	8900	8870	2055
371	20240724	141400	310652340	8900	8900	8900	8900	220
372	20240724	141300	308694340	8900	8900	8900	8900	366
373	20240724	141200	305436940	8900	8900	8900	8900	0
374	20240724	141100	305436940	8900	8900	8900	8900	0
375	20240724	141000	305436940	8900	8900	8900	8900	0
376	20240724	140900	305436940	8900	8930	8930	8900	512
377	20240724	140800	300865140	8930	8930	8930	8930	0
378	20240724	140700	300865140	8930	8900	8930	8900	20
379	20240724	140600	300686840	8880	8880	8880	8880	0
380	20240724	140500	300686840	8880	8880	8880	8880	0
381	20240724	140400	300686840	8880	8880	8880	8880	0
382	20240724	140300	300686840	8880	8880	8880	8880	471
383	20240724	140200	296504360	8880	8890	8890	8880	348
384	20240724	140100	293410650	8890	8890	8890	8890	1
385	20240724	140000	293401760	8940	8940	8940	8940	0
386	20240724	135900	293401760	8940	8890	8940	8890	15
387	20240724	135800	293268060	8940	8940	8940	8940	1
388	20240724	135700	293259120	8890	8890	8890	8890	0
389	20240724	135600	293259120	8890	8890	8890	8890	80
390	20240724	135500	292547920	8900	8900	8900	8900	1
391	20240724	135400	292539020	8900	8900	8900	8900	0
392	20240724	135300	292539020	8900	8900	8900	8900	1
393	20240724	135200	292530120	8890	8900	8900	8890	40
394	20240724	135100	292174400	8930	8930	8930	8930	0
395	20240724	135000	292174400	8930	8930	8930	8930	0
396	20240724	134900	292174400	8930	8930	8930	8930	0
397	20240724	134800	292174400	8930	8930	8930	8930	10
398	20240724	134700	292085100	8930	8930	8930	8930	101
399	20240724	134600	291183170	8900	8900	8900	8900	42
400	20240724	134500	290809370	8900	8900	8900	8900	0
401	20240724	134400	290809370	8900	8900	8900	8900	0
402	20240724	134300	290809370	8900	8910	8910	8900	69
403	20240724	134200	290195130	8910	8910	8910	8910	0
404	20240724	134100	290195130	8910	8910	8910	8910	6
405	20240724	134000	290141670	8900	8900	8900	8900	0
406	20240724	133900	290141670	8900	8900	8900	8900	0
407	20240724	133800	290141670	8900	8900	8900	8900	200
408	20240724	133700	288361670	8900	8900	8900	8900	0
409	20240724	133600	288361670	8900	8900	8900	8900	40
410	20240724	133500	288005670	8910	8910	8910	8910	0
411	20240724	133400	288005670	8910	8910	8910	8910	0
412	20240724	133300	288005670	8910	8910	8910	8910	0
413	20240724	133200	288005670	8910	8980	8980	8870	3378
414	20240724	133100	257969740	8980	8980	8980	8980	0
415	20240724	133000	257969740	8980	8980	8980	8980	0
416	20240724	132900	257969740	8980	8980	8980	8980	0
417	20240724	132800	257969740	8980	8980	8980	8980	0
418	20240724	132700	257969740	8980	8980	8980	8980	19
419	20240724	132600	257799120	8980	8980	8980	8980	2
420	20240724	132500	257781160	8980	8980	8980	8980	0
421	20240724	132400	257781160	8980	8980	8980	8980	0
422	20240724	132300	257781160	8980	8980	8980	8980	0
423	20240724	132200	257781160	8980	8980	8980	8980	0
424	20240724	132100	257781160	8980	8980	8980	8980	0
425	20240724	132000	257781160	8980	8980	8980	8980	1
426	20240724	131900	257772180	8950	8980	8980	8950	306
427	20240724	131800	255033450	8960	8960	8960	8960	0
428	20240724	131700	255033450	8960	8960	8960	8960	10
429	20240724	131600	254943850	8980	8980	8980	8980	6
430	20240724	131500	254889970	8980	8980	8980	8980	0
431	20240724	131400	254889970	8980	8980	8980	8980	2
432	20240724	131300	254872010	8980	8980	8980	8980	1
433	20240724	131200	254863030	8980	8980	8980	8980	1
434	20240724	131100	254854050	8980	8980	8980	8980	0
435	20240724	131000	254854050	8980	8980	8980	8980	0
436	20240724	130900	254854050	8980	8980	8980	8980	0
437	20240724	130800	254854050	8980	8980	8980	8980	1
438	20240724	130700	254845070	8950	8950	8950	8950	3
439	20240724	130600	254818220	8970	8970	8970	8970	376
440	20240724	130500	251445500	8970	8970	8970	8970	0
441	20240724	130400	251445500	8970	8970	8970	8970	0
442	20240724	130300	251445500	8970	8970	8970	8970	0
443	20240724	130200	251445500	8970	8970	8970	8970	1
444	20240724	130100	251436530	8970	8970	8970	8970	1
445	20240724	130000	251427560	8980	8980	8980	8980	0
446	20240724	125900	251427560	8980	8980	8980	8980	0
447	20240724	125800	251427560	8980	8980	8980	8980	1
448	20240724	125700	251418580	8920	8920	8920	8920	0
449	20240724	125600	251418580	8920	8920	8920	8920	0
450	20240724	125500	251418580	8920	8920	8920	8920	0
451	20240724	125400	251418580	8920	8920	8920	8920	300
452	20240724	125300	248742580	8920	8920	8920	8920	0
453	20240724	125200	248742580	8920	8920	8920	8920	0
454	20240724	125100	248742580	8920	8920	8920	8920	0
455	20240724	125000	248742580	8920	8920	8920	8920	0
456	20240724	124900	248742580	8920	8980	8980	8920	26
457	20240724	124800	248509760	8980	8980	8980	8980	0
458	20240724	124700	248509760	8980	8980	8980	8980	0
459	20240724	124600	248509760	8980	8980	8980	8980	0
460	20240724	124500	248509760	8980	8980	8980	8980	0
461	20240724	124400	248509760	8980	8980	8980	8980	1
462	20240724	124300	248500780	8980	8980	8980	8980	0
463	20240724	124200	248500780	8980	8980	8980	8980	0
464	20240724	124100	248500780	8980	8980	8980	8980	0
465	20240724	124000	248500780	8980	8980	8980	8980	0
466	20240724	123900	248500780	8980	8980	8980	8980	2
467	20240724	123800	248482820	8980	8980	8980	8980	1
468	20240724	123700	248473840	8910	8910	8910	8910	0
469	20240724	123600	248473840	8910	8910	8910	8910	0
470	20240724	123500	248473840	8910	8910	8910	8910	0
471	20240724	123400	248473840	8910	8910	8910	8910	0
472	20240724	123300	248473840	8910	8910	8910	8910	0
473	20240724	123200	248473840	8910	8910	8910	8910	0
474	20240724	123100	248473840	8910	8910	8910	8910	0
475	20240724	123000	248473840	8910	8910	8910	8910	0
476	20240724	122900	248473840	8910	8910	8910	8910	0
477	20240724	122800	248473840	8910	8950	8950	8910	100
478	20240724	122700	247580880	8980	8980	8980	8980	2
479	20240724	122600	247562920	8980	8980	8980	8980	1
480	20240724	122500	247553940	8950	8950	8950	8950	0
481	20240724	122400	247553940	8950	8950	8950	8950	0
482	20240724	122300	247553940	8950	8950	8950	8950	0
483	20240724	122200	247553940	8950	8960	8960	8950	309
484	20240724	122100	244788190	8980	8980	8980	8980	0
485	20240724	122000	244788190	8980	8980	8980	8980	0
486	20240724	121900	244788190	8980	8980	8980	8980	2
487	20240724	121800	244770230	8960	8980	8990	8960	41
488	20240724	121700	244402240	8970	8970	8970	8970	0
489	20240724	121600	244402240	8970	8970	8980	8970	16
490	20240724	121500	244258710	8960	8950	8960	8950	158
491	20240724	121400	242843520	8950	8950	8950	8950	1
492	20240724	121300	242834570	8950	8950	8950	8950	39
493	20240724	121200	242485520	8950	8890	8950	8890	63
494	20240724	121100	241922390	8950	8950	8950	8950	50
495	20240724	121000	241474890	8970	8970	8970	8970	0
496	20240724	120900	241474890	8970	8890	8970	8890	7
497	20240724	120800	241412260	8900	8900	8900	8900	1540
498	20240724	120700	227706260	8980	8980	8980	8980	0
499	20240724	120600	227706260	8980	8980	8980	8980	0
500	20240724	120500	227706260	8980	8980	8980	8980	0
501	20240724	120400	227706260	8980	8980	8980	8980	0
502	20240724	120300	227706260	8980	8970	8980	8900	5773
503	20240724	120200	176279820	8980	8980	8980	8980	0
504	20240724	120100	176279820	8980	8980	8980	8980	6
505	20240724	120000	176225940	8980	8980	8980	8980	0
506	20240724	115900	176225940	8980	8980	8980	8980	0
507	20240724	115800	176225940	8980	8980	8980	8980	0
508	20240724	115700	176225940	8980	9000	9000	8980	441
509	20240724	115600	172260130	9020	9020	9020	9020	0
510	20240724	115500	172260130	9020	9020	9020	9020	0
511	20240724	115400	172260130	9020	9020	9020	9020	0
512	20240724	115300	172260130	9020	9020	9020	9020	0
513	20240724	115200	172260130	9020	9020	9020	9020	0
514	20240724	115100	172260130	9020	9020	9020	9020	0
515	20240724	115000	172260130	9020	9020	9020	9020	0
516	20240724	114900	172260130	9020	9020	9020	9020	0
517	20240724	114800	172260130	9020	9020	9020	9020	1
518	20240724	114700	172251110	9000	9000	9000	9000	0
519	20240724	114600	172251110	9000	9000	9000	9000	677
520	20240724	114500	166158110	9020	9020	9020	9020	1
521	20240724	114400	166149090	9020	9020	9020	9020	2
522	20240724	114300	166131050	9030	9030	9030	9030	0
523	20240724	114200	166131050	9030	9030	9030	9030	0
524	20240724	114100	166131050	9030	9030	9030	9030	0
525	20240724	114000	166131050	9030	9030	9030	9030	0
526	20240724	113900	166131050	9030	9030	9030	9030	0
527	20240724	113800	166131050	9030	9030	9030	9030	0
528	20240724	113700	166131050	9030	9030	9030	9030	0
529	20240724	113600	166131050	9030	9030	9030	9030	0
530	20240724	113500	166131050	9030	9030	9030	9030	0
531	20240724	113400	166131050	9030	9030	9030	9030	0
532	20240724	113300	166131050	9030	9030	9030	9030	0
533	20240724	113200	166131050	9030	9020	9030	9020	51
534	20240724	113100	165670740	9020	9020	9020	9020	0
535	20240724	113000	165670740	9020	9020	9020	9020	5
536	20240724	112900	165625640	9020	9020	9020	9020	5
537	20240724	112800	165580540	9020	9020	9020	9020	0
538	20240724	112700	165580540	9020	9020	9020	9020	0
539	20240724	112600	165580540	9020	9020	9020	9020	0
540	20240724	112500	165580540	9020	9020	9020	9020	11
541	20240724	112400	165481320	9030	9030	9030	9030	0
542	20240724	112300	165481320	9030	9030	9030	9030	0
543	20240724	112200	165481320	9030	9030	9030	9030	0
544	20240724	112100	165481320	9030	9030	9030	9030	0
545	20240724	112000	165481320	9030	9030	9030	9030	0
546	20240724	111900	165481320	9030	9030	9030	9030	0
547	20240724	111800	165481320	9030	9030	9030	9030	0
548	20240724	111700	165481320	9030	9030	9030	9030	1
549	20240724	111600	165472290	8990	8990	8990	8990	50
550	20240724	111500	165022790	8990	9000	9000	8990	1000
551	20240724	111400	156029070	9030	9030	9030	9030	453
552	20240724	111300	151938480	9030	9030	9030	9030	0
553	20240724	111200	151938480	9030	9030	9030	9030	11
554	20240724	111100	151839150	9030	9030	9030	9030	3
555	20240724	111000	151812060	9030	9030	9030	9030	0
556	20240724	110900	151812060	9030	9030	9030	9030	0
557	20240724	110800	151812060	9030	9030	9030	9030	2
558	20240724	110700	151794000	9020	9020	9020	9020	0
559	20240724	110600	151794000	9020	9020	9020	9020	146
560	20240724	110500	150477080	9020	9020	9020	9020	0
561	20240724	110400	150477080	9020	9020	9020	9020	0
562	20240724	110300	150477080	9020	9020	9020	9020	0
563	20240724	110200	150477080	9020	9020	9020	9020	0
564	20240724	110100	150477080	9020	9020	9020	9020	0
565	20240724	110000	150477080	9020	9020	9020	9020	0
566	20240724	105900	150477080	9020	9020	9020	9020	0
567	20240724	105800	150477080	9020	9020	9020	9020	0
568	20240724	105700	150477080	9020	8990	9020	8990	6
569	20240724	105600	150423110	9020	9020	9020	9020	0
570	20240724	105500	150423110	9020	9020	9020	9020	10
571	20240724	105400	150332910	9020	9020	9020	9020	0
572	20240724	105300	150332910	9020	9020	9020	9020	1
573	20240724	105200	150323890	9030	9030	9030	9030	0
574	20240724	105100	150323890	9030	9030	9030	9030	0
575	20240724	105000	150323890	9030	9030	9030	9030	6
576	20240724	104900	150269710	9020	9020	9020	9020	0
577	20240724	104800	150269710	9020	9020	9020	9020	128
578	20240724	104700	149115150	9020	9020	9020	9020	1
579	20240724	104600	149106130	9030	9030	9030	9030	0
580	20240724	104500	149106130	9030	9030	9030	9030	0
581	20240724	104400	149106130	9030	9030	9030	9030	0
582	20240724	104300	149106130	9030	9030	9030	9030	0
583	20240724	104200	149106130	9030	9030	9030	9030	1
584	20240724	104100	149097100	9030	9030	9030	9030	0
585	20240724	104000	149097100	9030	9030	9030	9030	0
586	20240724	103900	149097100	9030	9030	9030	9030	0
587	20240724	103800	149097100	9030	9030	9030	9030	0
588	20240724	103700	149097100	9030	9030	9030	9030	0
589	20240724	103600	149097100	9030	9030	9030	9030	1
590	20240724	103500	149088070	9020	9020	9020	9020	0
591	20240724	103400	149088070	9020	9020	9020	9020	58
592	20240724	103300	148564910	9020	9020	9020	9020	0
593	20240724	103200	148564910	9020	9020	9020	9020	1
594	20240724	103100	148555890	9030	9030	9030	9030	0
595	20240724	103000	148555890	9030	9030	9030	9030	0
596	20240724	102900	148555890	9030	9030	9030	9030	0
597	20240724	102800	148555890	9030	9030	9030	9030	1
598	20240724	102700	148546860	9040	9040	9040	9040	1
599	20240724	102600	148537820	9000	9000	9000	9000	0
600	20240724	102500	148537820	9000	9000	9000	9000	0
601	20240724	102400	148537820	9000	9000	9000	9000	0
602	20240724	102300	148537820	9000	9000	9000	9000	0
603	20240724	102200	148537820	9000	9000	9000	9000	0
604	20240724	102100	148537820	9000	9000	9000	9000	192
605	20240724	102000	146809820	9030	9030	9030	9030	0
606	20240724	101900	146809820	9030	9030	9030	9030	1
607	20240724	101800	146800790	9030	9030	9030	9030	100
608	20240724	101700	145897790	9000	9000	9000	9000	0
609	20240724	101600	145897790	9000	9000	9000	9000	0
610	20240724	101500	145897790	9000	9000	9000	9000	0
611	20240724	101400	145897790	9000	9000	9000	9000	20
612	20240724	101300	145717790	8990	8990	8990	8990	0
613	20240724	101200	145717790	8990	8990	8990	8990	0
614	20240724	101100	145717790	8990	8990	8990	8990	10
615	20240724	101000	145627890	8990	9000	9000	8990	1000
616	20240724	100900	136634330	9010	9010	9010	9010	0
617	20240724	100800	136634330	9010	9010	9010	9010	0
618	20240724	100700	136634330	9010	9010	9010	9010	50
619	20240724	100600	136183830	9010	9010	9010	9010	264
620	20240724	100500	133805190	9010	9010	9010	9010	0
621	20240724	100400	133805190	9010	9010	9010	9010	100
622	20240724	100300	132904190	9060	9060	9060	9060	0
623	20240724	100200	132904190	9060	9060	9060	9060	0
624	20240724	100100	132904190	9060	9060	9060	9060	0
625	20240724	100000	132904190	9060	9060	9060	9060	0
626	20240724	095900	132904190	9060	9060	9060	9060	2
627	20240724	095800	132886070	9010	9010	9010	9010	0
628	20240724	095700	132886070	9010	9010	9010	9010	171
629	20240724	095600	131345360	9020	9020	9020	9020	200
630	20240724	095500	129541360	9080	9080	9080	9080	2
631	20240724	095400	129523200	9030	9030	9030	9030	4
632	20240724	095300	129487080	9030	9030	9030	9030	0
633	20240724	095200	129487080	9030	9030	9030	9030	0
634	20240724	095100	129487080	9030	9060	9060	9030	549
635	20240724	095000	124515170	9100	9100	9100	9100	0
636	20240724	094900	124515170	9100	9040	9100	9040	1400
637	20240724	094800	111810880	9010	9010	9010	9010	0
638	20240724	094700	111810880	9010	9010	9010	9010	0
639	20240724	094600	111810880	9010	9010	9010	9010	0
640	20240724	094500	111810880	9010	9010	9010	9010	0
641	20240724	094400	111810880	9010	9010	9010	9010	0
642	20240724	094300	111810880	9010	9030	9030	9010	1368
643	20240724	094200	99477840	9020	9020	9020	9020	218
644	20240724	094100	97511480	9000	8980	9000	8980	3569
645	20240724	094000	65399660	8970	8980	8980	8970	81
646	20240724	093900	64673050	8980	8980	8980	8980	126
647	20240724	093800	63541570	9000	9000	9000	9000	67
648	20240724	093700	62938570	9000	9000	9000	9000	2
649	20240724	093600	62920570	9000	9000	9000	9000	7
650	20240724	093500	62857570	9000	9000	9000	9000	105
651	20240724	093400	61912570	9000	8980	9000	8980	1228
652	20240724	093300	50871530	8960	8960	8980	8960	498
653	20240724	093200	46406590	8950	8950	8950	8950	15
654	20240724	093100	46272340	8960	8950	8960	8950	87
655	20240724	093000	45493680	8950	8950	8950	8950	25
656	20240724	092900	45269930	8950	8950	8950	8950	150
657	20240724	092800	43927430	8960	8960	8960	8960	1
658	20240724	092700	43918470	8900	8960	8970	8900	285
659	20240724	092600	41376860	8970	8970	8970	8970	125
660	20240724	092500	40255610	8980	8980	8980	8980	0
661	20240724	092400	40255610	8980	8960	8980	8960	349
662	20240724	092300	37128550	8960	8960	8960	8960	265
663	20240724	092200	34754150	8960	8950	8960	8950	247
664	20240724	092100	32542640	8890	8900	8900	8890	21
665	20240724	092000	32355930	8870	8870	8870	8870	0
666	20240724	091900	32355930	8870	8960	8960	8860	639
667	20240724	091800	26666640	8960	8960	8960	8960	71
668	20240724	091700	26030480	8900	8900	8900	8900	500
669	20240724	091600	21580480	8960	8960	8960	8960	213
670	20240724	091500	19672000	8900	8970	8970	8900	860
671	20240724	091400	12011120	8970	8970	8970	8970	85
672	20240724	091300	11248670	8980	8980	8980	8980	0
673	20240724	091200	11248670	8980	8980	8980	8980	86
674	20240724	091100	10476390	8980	8980	8980	8980	83
675	20240724	091000	9731050	8930	8960	8960	8930	634
676	20240724	090900	4055270	8970	8970	8970	8970	407
677	20240724	090800	404480	9000	9000	9000	9000	0
678	20240724	090700	404480	9000	9000	9000	9000	22
679	20240724	090600	206480	8960	8960	8960	8960	0
680	20240724	090500	206480	8960	8960	8960	8960	0
681	20240724	090400	206480	8960	8960	8960	8960	0
682	20240724	090300	206480	8960	8960	8960	8960	3
683	20240724	090200	179600	8960	8960	8960	8960	0
684	20240724	090100	179600	8960	8960	8960	8960	0
685	20240724	090000	179600	8960	9000	9000	8960	20