KissMeData/439410/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212900	2980265	2090	2090	2090	2090	1
3	20240724	212800	2980265	2090	2090	2090	2090	0
4	20240724	212700	2980265	2090	2090	2090	2090	0
5	20240724	212600	2980265	2090	2090	2090	2090	0
6	20240724	212500	2980265	2090	2090	2090	2090	0
7	20240724	212400	2980265	2090	2090	2090	2090	0
8	20240724	212300	2980265	2090	2090	2090	2090	0
9	20240724	212200	2980265	2090	2090	2090	2090	0
10	20240724	212100	2980265	2090	2090	2090	2090	0
11	20240724	212000	2980265	2090	2090	2090	2090	0
12	20240724	211900	2980265	2090	2090	2090	2090	0
13	20240724	211800	2980265	2090	2090	2090	2090	0
14	20240724	211700	2980265	2090	2090	2090	2090	0
15	20240724	211600	2980265	2090	2090	2090	2090	0
16	20240724	211500	2980265	2090	2090	2090	2090	0
17	20240724	211400	2980265	2090	2090	2090	2090	0
18	20240724	211300	2980265	2090	2090	2090	2090	0
19	20240724	211200	2980265	2090	2090	2090	2090	0
20	20240724	211100	2980265	2090	2090	2090	2090	0
21	20240724	211000	2980265	2090	2090	2090	2090	0
22	20240724	210900	2980265	2090	2090	2090	2090	0
23	20240724	210800	2980265	2090	2090	2090	2090	0
24	20240724	210700	2980265	2090	2090	2090	2090	0
25	20240724	210600	2980265	2090	2090	2090	2090	0
26	20240724	210500	2980265	2090	2090	2090	2090	0
27	20240724	210400	2980265	2090	2090	2090	2090	0
28	20240724	210300	2980265	2090	2090	2090	2090	0
29	20240724	210200	2980265	2090	2090	2090	2090	0
30	20240724	210100	2980265	2090	2090	2090	2090	0
31	20240724	210000	2980265	2090	2090	2090	2090	0
32	20240724	205900	2980265	2090	2090	2090	2090	1
33	20240724	205800	2980265	2090	2090	2090	2090	0
34	20240724	205700	2980265	2090	2090	2090	2090	0
35	20240724	205600	2980265	2090	2090	2090	2090	0
36	20240724	205500	2980265	2090	2090	2090	2090	0
37	20240724	205400	2980265	2090	2090	2090	2090	0
38	20240724	205300	2980265	2090	2090	2090	2090	0
39	20240724	205200	2980265	2090	2090	2090	2090	0
40	20240724	205100	2980265	2090	2090	2090	2090	0
41	20240724	205000	2980265	2090	2090	2090	2090	0
42	20240724	204900	2980265	2090	2090	2090	2090	0
43	20240724	204800	2980265	2090	2090	2090	2090	0
44	20240724	204700	2980265	2090	2090	2090	2090	0
45	20240724	204600	2980265	2090	2090	2090	2090	0
46	20240724	204500	2980265	2090	2090	2090	2090	0
47	20240724	204400	2980265	2090	2090	2090	2090	0
48	20240724	204300	2980265	2090	2090	2090	2090	0
49	20240724	204200	2980265	2090	2090	2090	2090	0
50	20240724	204100	2980265	2090	2090	2090	2090	0
51	20240724	204000	2980265	2090	2090	2090	2090	0
52	20240724	203900	2980265	2090	2090	2090	2090	0
53	20240724	203800	2980265	2090	2090	2090	2090	0
54	20240724	203700	2980265	2090	2090	2090	2090	0
55	20240724	203600	2980265	2090	2090	2090	2090	0
56	20240724	203500	2980265	2090	2090	2090	2090	0
57	20240724	203400	2980265	2090	2090	2090	2090	0
58	20240724	203300	2980265	2090	2090	2090	2090	0
59	20240724	203200	2980265	2090	2090	2090	2090	0
60	20240724	203100	2980265	2090	2090	2090	2090	0
61	20240724	203000	2980265	2090	2090	2090	2090	0
62	20240724	202900	2980265	2090	2090	2090	2090	1
63	20240724	202800	2980265	2090	2090	2090	2090	0
64	20240724	202700	2980265	2090	2090	2090	2090	0
65	20240724	202600	2980265	2090	2090	2090	2090	0
66	20240724	202500	2980265	2090	2090	2090	2090	0
67	20240724	202400	2980265	2090	2090	2090	2090	0
68	20240724	202300	2980265	2090	2090	2090	2090	0
69	20240724	202200	2980265	2090	2090	2090	2090	0
70	20240724	202100	2980265	2090	2090	2090	2090	0
71	20240724	202000	2980265	2090	2090	2090	2090	0
72	20240724	201900	2980265	2090	2090	2090	2090	0
73	20240724	201800	2980265	2090	2090	2090	2090	0
74	20240724	201700	2980265	2090	2090	2090	2090	0
75	20240724	201600	2980265	2090	2090	2090	2090	0
76	20240724	201500	2980265	2090	2090	2090	2090	0
77	20240724	201400	2980265	2090	2090	2090	2090	0
78	20240724	201300	2980265	2090	2090	2090	2090	0
79	20240724	201200	2980265	2090	2090	2090	2090	0
80	20240724	201100	2980265	2090	2090	2090	2090	0
81	20240724	201000	2980265	2090	2090	2090	2090	0
82	20240724	200900	2980265	2090	2090	2090	2090	0
83	20240724	200800	2980265	2090	2090	2090	2090	0
84	20240724	200700	2980265	2090	2090	2090	2090	0
85	20240724	200600	2980265	2090	2090	2090	2090	0
86	20240724	200500	2980265	2090	2090	2090	2090	0
87	20240724	200400	2980265	2090	2090	2090	2090	0
88	20240724	200300	2980265	2090	2090	2090	2090	0
89	20240724	200200	2980265	2090	2090	2090	2090	0
90	20240724	200100	2980265	2090	2090	2090	2090	0
91	20240724	200000	2980265	2090	2090	2090	2090	0
92	20240724	195900	2980265	2090	2090	2090	2090	1
93	20240724	195800	2980265	2090	2090	2090	2090	0
94	20240724	195700	2980265	2090	2090	2090	2090	0
95	20240724	195600	2980265	2090	2090	2090	2090	0
96	20240724	195500	2980265	2090	2090	2090	2090	0
97	20240724	195400	2980265	2090	2090	2090	2090	0
98	20240724	195300	2980265	2090	2090	2090	2090	0
99	20240724	195200	2980265	2090	2090	2090	2090	0
100	20240724	195100	2980265	2090	2090	2090	2090	0
101	20240724	195000	2980265	2090	2090	2090	2090	0
102	20240724	194900	2980265	2090	2090	2090	2090	0
103	20240724	194800	2980265	2090	2090	2090	2090	0
104	20240724	194700	2980265	2090	2090	2090	2090	0
105	20240724	194600	2980265	2090	2090	2090	2090	0
106	20240724	194500	2980265	2090	2090	2090	2090	0
107	20240724	194400	2980265	2090	2090	2090	2090	0
108	20240724	194300	2980265	2090	2090	2090	2090	0
109	20240724	194200	2980265	2090	2090	2090	2090	0
110	20240724	194100	2980265	2090	2090	2090	2090	0
111	20240724	194000	2980265	2090	2090	2090	2090	0
112	20240724	193900	2980265	2090	2090	2090	2090	0
113	20240724	193800	2980265	2090	2090	2090	2090	0
114	20240724	193700	2980265	2090	2090	2090	2090	0
115	20240724	193600	2980265	2090	2090	2090	2090	0
116	20240724	193500	2980265	2090	2090	2090	2090	0
117	20240724	193400	2980265	2090	2090	2090	2090	0
118	20240724	193300	2980265	2090	2090	2090	2090	0
119	20240724	193200	2980265	2090	2090	2090	2090	0
120	20240724	193100	2980265	2090	2090	2090	2090	0
121	20240724	193000	2980265	2090	2090	2090	2090	0
122	20240724	192900	2980265	2090	2090	2090	2090	1
123	20240724	192800	2980265	2090	2090	2090	2090	0
124	20240724	192700	2980265	2090	2090	2090	2090	0
125	20240724	192600	2980265	2090	2090	2090	2090	0
126	20240724	192500	2980265	2090	2090	2090	2090	0
127	20240724	192400	2980265	2090	2090	2090	2090	0
128	20240724	192300	2980265	2090	2090	2090	2090	0
129	20240724	192200	2980265	2090	2090	2090	2090	0
130	20240724	192100	2980265	2090	2090	2090	2090	0
131	20240724	192000	2980265	2090	2090	2090	2090	0
132	20240724	191900	2980265	2090	2090	2090	2090	0
133	20240724	191800	2980265	2090	2090	2090	2090	0
134	20240724	191700	2980265	2090	2090	2090	2090	0
135	20240724	191600	2980265	2090	2090	2090	2090	0
136	20240724	191500	2980265	2090	2090	2090	2090	0
137	20240724	191400	2980265	2090	2090	2090	2090	0
138	20240724	191300	2980265	2090	2090	2090	2090	0
139	20240724	191200	2980265	2090	2090	2090	2090	0
140	20240724	191100	2980265	2090	2090	2090	2090	0
141	20240724	191000	2980265	2090	2090	2090	2090	0
142	20240724	190900	2980265	2090	2090	2090	2090	0
143	20240724	190800	2980265	2090	2090	2090	2090	0
144	20240724	190700	2980265	2090	2090	2090	2090	0
145	20240724	190600	2980265	2090	2090	2090	2090	0
146	20240724	190500	2980265	2090	2090	2090	2090	0
147	20240724	190400	2980265	2090	2090	2090	2090	0
148	20240724	190300	2980265	2090	2090	2090	2090	0
149	20240724	190200	2980265	2090	2090	2090	2090	0
150	20240724	190100	2980265	2090	2090	2090	2090	0
151	20240724	190000	2980265	2090	2090	2090	2090	0
152	20240724	185900	2980265	2090	2090	2090	2090	1
153	20240724	185800	2980265	2090	2090	2090	2090	0
154	20240724	185700	2980265	2090	2090	2090	2090	0
155	20240724	185600	2980265	2090	2090	2090	2090	0
156	20240724	185500	2980265	2090	2090	2090	2090	0
157	20240724	185400	2980265	2090	2090	2090	2090	0
158	20240724	185300	2980265	2090	2090	2090	2090	0
159	20240724	185200	2980265	2090	2090	2090	2090	0
160	20240724	185100	2980265	2090	2090	2090	2090	0
161	20240724	185000	2980265	2090	2090	2090	2090	0
162	20240724	184900	2980265	2090	2090	2090	2090	0
163	20240724	184800	2980265	2090	2090	2090	2090	0
164	20240724	184700	2980265	2090	2090	2090	2090	0
165	20240724	184600	2980265	2090	2090	2090	2090	0
166	20240724	184500	2980265	2090	2090	2090	2090	0
167	20240724	184400	2980265	2090	2090	2090	2090	0
168	20240724	184300	2980265	2090	2090	2090	2090	0
169	20240724	184200	2980265	2090	2090	2090	2090	0
170	20240724	184100	2980265	2090	2090	2090	2090	0
171	20240724	184000	2980265	2090	2090	2090	2090	0
172	20240724	183900	2980265	2090	2090	2090	2090	0
173	20240724	183800	2980265	2090	2090	2090	2090	0
174	20240724	183700	2980265	2090	2090	2090	2090	0
175	20240724	183600	2980265	2090	2090	2090	2090	0
176	20240724	183500	2980265	2090	2090	2090	2090	0
177	20240724	183400	2980265	2090	2090	2090	2090	0
178	20240724	183300	2980265	2090	2090	2090	2090	0
179	20240724	183200	2980265	2090	2090	2090	2090	0
180	20240724	183100	2980265	2090	2090	2090	2090	0
181	20240724	183000	2980265	2090	2090	2090	2090	0
182	20240724	182900	2980265	2090	2090	2090	2090	1
183	20240724	182800	2980265	2090	2090	2090	2090	0
184	20240724	182700	2980265	2090	2090	2090	2090	0
185	20240724	182600	2980265	2090	2090	2090	2090	0
186	20240724	182500	2980265	2090	2090	2090	2090	0
187	20240724	182400	2980265	2090	2090	2090	2090	0
188	20240724	182300	2980265	2090	2090	2090	2090	0
189	20240724	182200	2980265	2090	2090	2090	2090	0
190	20240724	182100	2980265	2090	2090	2090	2090	0
191	20240724	182000	2980265	2090	2090	2090	2090	0
192	20240724	181900	2980265	2090	2090	2090	2090	0
193	20240724	181800	2980265	2090	2090	2090	2090	0
194	20240724	181700	2980265	2090	2090	2090	2090	0
195	20240724	181600	2980265	2090	2090	2090	2090	0
196	20240724	181500	2980265	2090	2090	2090	2090	0
197	20240724	181400	2980265	2090	2090	2090	2090	0
198	20240724	181300	2980265	2090	2090	2090	2090	0
199	20240724	181200	2980265	2090	2090	2090	2090	0
200	20240724	181100	2980265	2090	2090	2090	2090	0
201	20240724	181000	2980265	2090	2090	2090	2090	0
202	20240724	180900	2980265	2090	2090	2090	2090	0
203	20240724	180800	2980265	2090	2090	2090	2090	0
204	20240724	180700	2980265	2090	2090	2090	2090	0
205	20240724	180600	2980265	2090	2090	2090	2090	0
206	20240724	180500	2980265	2090	2090	2090	2090	0
207	20240724	180400	2980265	2090	2090	2090	2090	0
208	20240724	180300	2980265	2090	2090	2090	2090	0
209	20240724	180200	2980265	2090	2090	2090	2090	0
210	20240724	180100	2980265	2090	2090	2090	2090	0
211	20240724	180000	2980265	2090	2090	2090	2090	0
212	20240724	175900	2980265	2090	2090	2090	2090	1
213	20240724	175800	2980265	2090	2090	2090	2090	0
214	20240724	175700	2980265	2090	2090	2090	2090	0
215	20240724	175600	2980265	2090	2090	2090	2090	0
216	20240724	175500	2980265	2090	2090	2090	2090	0
217	20240724	175400	2980265	2090	2090	2090	2090	0
218	20240724	175300	2980265	2090	2090	2090	2090	0
219	20240724	175200	2980265	2090	2090	2090	2090	0
220	20240724	175100	2980265	2090	2090	2090	2090	0
221	20240724	175000	2980265	2090	2090	2090	2090	0
222	20240724	174900	2980265	2090	2090	2090	2090	0
223	20240724	174800	2980265	2090	2090	2090	2090	0
224	20240724	174700	2980265	2090	2090	2090	2090	0
225	20240724	174600	2980265	2090	2090	2090	2090	0
226	20240724	174500	2980265	2090	2090	2090	2090	0
227	20240724	174400	2980265	2090	2090	2090	2090	0
228	20240724	174300	2980265	2090	2090	2090	2090	0
229	20240724	174200	2980265	2090	2090	2090	2090	0
230	20240724	174100	2980265	2090	2090	2090	2090	0
231	20240724	174000	2980265	2090	2090	2090	2090	0
232	20240724	173900	2980265	2090	2090	2090	2090	0
233	20240724	173800	2980265	2090	2090	2090	2090	0
234	20240724	173700	2980265	2090	2090	2090	2090	0
235	20240724	173600	2980265	2090	2090	2090	2090	0
236	20240724	173500	2980265	2090	2090	2090	2090	0
237	20240724	173400	2980265	2090	2090	2090	2090	0
238	20240724	173300	2980265	2090	2090	2090	2090	0
239	20240724	173200	2980265	2090	2090	2090	2090	0
240	20240724	173100	2980265	2090	2090	2090	2090	0
241	20240724	173000	2980265	2090	2090	2090	2090	0
242	20240724	172900	2980265	2090	2090	2090	2090	1
243	20240724	172800	2980265	2090	2090	2090	2090	0
244	20240724	172700	2980265	2090	2090	2090	2090	0
245	20240724	172600	2980265	2090	2090	2090	2090	0
246	20240724	172500	2980265	2090	2090	2090	2090	0
247	20240724	172400	2980265	2090	2090	2090	2090	0
248	20240724	172300	2980265	2090	2090	2090	2090	0
249	20240724	172200	2980265	2090	2090	2090	2090	0
250	20240724	172100	2980265	2090	2090	2090	2090	0
251	20240724	172000	2980265	2090	2090	2090	2090	0
252	20240724	171900	2980265	2090	2090	2090	2090	0
253	20240724	171800	2980265	2090	2090	2090	2090	0
254	20240724	171700	2980265	2090	2090	2090	2090	0
255	20240724	171600	2980265	2090	2090	2090	2090	0
256	20240724	171500	2980265	2090	2090	2090	2090	0
257	20240724	171400	2980265	2090	2090	2090	2090	0
258	20240724	171300	2980265	2090	2090	2090	2090	0
259	20240724	171200	2980265	2090	2090	2090	2090	0
260	20240724	171100	2980265	2090	2090	2090	2090	0
261	20240724	171000	2980265	2090	2090	2090	2090	0
262	20240724	170900	2980265	2090	2090	2090	2090	0
263	20240724	170800	2980265	2090	2090	2090	2090	0
264	20240724	170700	2980265	2090	2090	2090	2090	0
265	20240724	170600	2980265	2090	2090	2090	2090	0
266	20240724	170500	2980265	2090	2090	2090	2090	0
267	20240724	170400	2980265	2090	2090	2090	2090	0
268	20240724	170300	2980265	2090	2090	2090	2090	0
269	20240724	170200	2980265	2090	2090	2090	2090	0
270	20240724	170100	2980265	2090	2090	2090	2090	0
271	20240724	170000	2980265	2090	2090	2090	2090	0
272	20240724	165900	2980265	2090	2090	2090	2090	1
273	20240724	165800	2980265	2090	2090	2090	2090	0
274	20240724	165700	2980265	2090	2090	2090	2090	0
275	20240724	165600	2980265	2090	2090	2090	2090	0
276	20240724	165500	2980265	2090	2090	2090	2090	0
277	20240724	165400	2980265	2090	2090	2090	2090	0
278	20240724	165300	2980265	2090	2090	2090	2090	0
279	20240724	165200	2980265	2090	2090	2090	2090	0
280	20240724	165100	2980265	2090	2090	2090	2090	0
281	20240724	165000	2980265	2090	2090	2090	2090	0
282	20240724	164900	2980265	2090	2090	2090	2090	0
283	20240724	164800	2980265	2090	2090	2090	2090	0
284	20240724	164700	2980265	2090	2090	2090	2090	0
285	20240724	164600	2980265	2090	2090	2090	2090	0
286	20240724	164500	2980265	2090	2090	2090	2090	0
287	20240724	164400	2980265	2090	2090	2090	2090	0
288	20240724	164300	2980265	2090	2090	2090	2090	0
289	20240724	164200	2980265	2090	2090	2090	2090	0
290	20240724	164100	2980265	2090	2090	2090	2090	0
291	20240724	164000	2980265	2090	2090	2090	2090	0
292	20240724	163900	2980265	2090	2090	2090	2090	0
293	20240724	163800	2980265	2090	2090	2090	2090	0
294	20240724	163700	2980265	2090	2090	2090	2090	0
295	20240724	163600	2980265	2090	2090	2090	2090	0
296	20240724	163500	2980265	2090	2090	2090	2090	0
297	20240724	163400	2980265	2090	2090	2090	2090	0
298	20240724	163300	2980265	2090	2090	2090	2090	0
299	20240724	163200	2980265	2090	2090	2090	2090	0
300	20240724	163100	2980265	2090	2090	2090	2090	0
301	20240724	163000	2980265	2090	2090	2090	2090	0
302	20240724	162900	2980265	2090	2090	2090	2090	1
303	20240724	162800	2980265	2090	2090	2090	2090	0
304	20240724	162700	2980265	2090	2090	2090	2090	0
305	20240724	162600	2980265	2090	2090	2090	2090	0
306	20240724	162500	2980265	2090	2090	2090	2090	0
307	20240724	162400	2980265	2090	2090	2090	2090	0
308	20240724	162300	2980265	2090	2090	2090	2090	0
309	20240724	162200	2980265	2090	2090	2090	2090	0
310	20240724	162100	2980265	2090	2090	2090	2090	0
311	20240724	162000	2980265	2090	2090	2090	2090	0
312	20240724	161900	2980265	2090	2090	2090	2090	0
313	20240724	161800	2980265	2090	2090	2090	2090	0
314	20240724	161700	2980265	2090	2090	2090	2090	0
315	20240724	161600	2980265	2090	2090	2090	2090	0
316	20240724	161500	2980265	2090	2090	2090	2090	0
317	20240724	161400	2980265	2090	2090	2090	2090	0
318	20240724	161300	2980265	2090	2090	2090	2090	0
319	20240724	161200	2980265	2090	2090	2090	2090	0
320	20240724	161100	2980265	2090	2090	2090	2090	0
321	20240724	161000	2980265	2090	2090	2090	2090	0
322	20240724	160900	2980265	2090	2090	2090	2090	0
323	20240724	160800	2980265	2090	2090	2090	2090	0
324	20240724	160700	2980265	2090	2090	2090	2090	0
325	20240724	160600	2980265	2090	2090	2090	2090	0
326	20240724	160500	2980265	2090	2090	2090	2090	0
327	20240724	160400	2980265	2090	2090	2090	2090	0
328	20240724	160300	2980265	2090	2090	2090	2090	0
329	20240724	160200	2980265	2090	2090	2090	2090	0
330	20240724	160100	2980265	2090	2090	2090	2090	0
331	20240724	160000	2980265	2090	2090	2090	2090	0
332	20240724	155900	2980265	2090	2090	2090	2090	1
333	20240724	155800	2980265	2090	2090	2090	2090	0
334	20240724	155700	2980265	2090	2090	2090	2090	0
335	20240724	155600	2980265	2090	2090	2090	2090	0
336	20240724	155500	2980265	2090	2090	2090	2090	0
337	20240724	155400	2980265	2090	2090	2090	2090	0
338	20240724	155300	2980265	2090	2090	2090	2090	0
339	20240724	155200	2980265	2090	2090	2090	2090	0
340	20240724	155100	2980265	2090	2090	2090	2090	0
341	20240724	155000	2980265	2090	2090	2090	2090	0
342	20240724	154900	2980265	2090	2090	2090	2090	0
343	20240724	154800	2980265	2090	2090	2090	2090	0
344	20240724	154700	2980265	2090	2090	2090	2090	0
345	20240724	154600	2980265	2090	2090	2090	2090	0
346	20240724	154500	2980265	2090	2090	2090	2090	0
347	20240724	154400	2980265	2090	2090	2090	2090	0
348	20240724	154300	2980265	2090	2090	2090	2090	0
349	20240724	154200	2980265	2090	2090	2090	2090	0
350	20240724	154100	2980265	2090	2090	2090	2090	0
351	20240724	154000	2980265	2090	2090	2090	2090	0
352	20240724	153900	2980265	2090	2090	2090	2090	0
353	20240724	153800	2980265	2090	2090	2090	2090	0
354	20240724	153700	2980265	2090	2090	2090	2090	0
355	20240724	153600	2980265	2090	2090	2090	2090	0
356	20240724	153500	2980265	2090	2090	2090	2090	0
357	20240724	153400	2980265	2090	2090	2090	2090	0
358	20240724	153300	2980265	2090	2090	2090	2090	0
359	20240724	153200	2980265	2090	2090	2090	2090	0
360	20240724	153100	2980265	2090	2090	2090	2090	0
361	20240724	153000	2980265	2090	2090	2090	2090	0
362	20240724	152900	2980265	2090	2090	2090	2090	0
363	20240724	152800	2980265	2090	2090	2090	2090	0
364	20240724	152700	2980265	2090	2090	2090	2090	0
365	20240724	152600	2980265	2090	2090	2090	2090	0
366	20240724	152500	2980265	2090	2090	2090	2090	0
367	20240724	152400	2980265	2090	2090	2090	2090	0
368	20240724	152300	2980265	2090	2090	2090	2090	0
369	20240724	152200	2980265	2090	2090	2090	2090	0
370	20240724	152100	2980265	2090	2090	2090	2090	0
371	20240724	152000	2980265	2090	2090	2090	2090	0
372	20240724	151900	2980265	2090	2090	2090	2090	0
373	20240724	151800	2980265	2090	2090	2090	2090	0
374	20240724	151700	2980265	2090	2090	2090	2090	0
375	20240724	151600	2980265	2090	2090	2090	2090	0
376	20240724	151500	2980265	2090	2090	2090	2090	0
377	20240724	151400	2980265	2090	2090	2090	2090	0
378	20240724	151300	2980265	2090	2090	2090	2090	0
379	20240724	151200	2980265	2090	2090	2090	2090	0
380	20240724	151100	2980265	2090	2090	2090	2090	0
381	20240724	151000	2980265	2090	2090	2090	2090	0
382	20240724	150900	2980265	2090	2090	2090	2090	0
383	20240724	150800	2980265	2090	2090	2090	2090	0
384	20240724	150700	2980265	2090	2090	2090	2090	0
385	20240724	150600	2980265	2090	2090	2090	2090	0
386	20240724	150500	2980265	2090	2090	2090	2090	0
387	20240724	150400	2980265	2090	2090	2090	2090	0
388	20240724	150300	2980265	2090	2090	2090	2090	0
389	20240724	150200	2980265	2090	2090	2090	2090	0
390	20240724	150100	2980265	2090	2090	2090	2090	0
391	20240724	150000	2980265	2090	2090	2090	2090	0
392	20240724	145900	2980265	2090	2090	2090	2090	0
393	20240724	145800	2980265	2090	2090	2090	2090	0
394	20240724	145700	2980265	2090	2090	2090	2090	0
395	20240724	145600	2980265	2090	2090	2090	2090	0
396	20240724	145500	2980265	2090	2090	2090	2090	0
397	20240724	145400	2980265	2090	2090	2090	2090	0
398	20240724	145300	2980265	2090	2090	2090	2090	0
399	20240724	145200	2980265	2090	2090	2090	2090	0
400	20240724	145100	2980265	2090	2090	2090	2090	0
401	20240724	145000	2980265	2090	2090	2090	2090	0
402	20240724	144900	2980265	2090	2090	2090	2090	0
403	20240724	144800	2980265	2090	2090	2090	2090	0
404	20240724	144700	2980265	2090	2090	2090	2090	0
405	20240724	144600	2980265	2090	2090	2090	2090	0
406	20240724	144500	2980265	2090	2090	2090	2090	0
407	20240724	144400	2980265	2090	2090	2090	2090	0
408	20240724	144300	2980265	2090	2090	2090	2090	0
409	20240724	144200	2980265	2090	2090	2090	2090	0
410	20240724	144100	2980265	2090	2090	2090	2090	0
411	20240724	144000	2980265	2090	2090	2090	2090	0
412	20240724	143900	2980265	2090	2090	2090	2090	0
413	20240724	143800	2980265	2090	2090	2090	2090	0
414	20240724	143700	2980265	2090	2090	2090	2090	0
415	20240724	143600	2980265	2090	2090	2090	2090	0
416	20240724	143500	2980265	2090	2090	2090	2090	0
417	20240724	143400	2980265	2090	2090	2090	2090	0
418	20240724	143300	2980265	2090	2090	2090	2090	0
419	20240724	143200	2980265	2090	2090	2090	2090	0
420	20240724	143100	2980265	2090	2090	2090	2090	0
421	20240724	143000	2980265	2090	2090	2090	2090	0
422	20240724	142900	2980265	2090	2090	2090	2090	0
423	20240724	142800	2980265	2090	2090	2090	2090	0
424	20240724	142700	2980265	2090	2090	2090	2090	0
425	20240724	142600	2980265	2090	2090	2090	2090	0
426	20240724	142500	2980265	2090	2090	2090	2090	0
427	20240724	142400	2980265	2090	2090	2090	2090	0
428	20240724	142300	2980265	2090	2090	2090	2090	0
429	20240724	142200	2980265	2090	2090	2090	2090	0
430	20240724	142100	2980265	2090	2090	2090	2090	0
431	20240724	142000	2980265	2090	2090	2090	2090	0
432	20240724	141900	2980265	2090	2090	2090	2090	0
433	20240724	141800	2980265	2090	2090	2090	2090	0
434	20240724	141700	2980265	2090	2090	2090	2090	0
435	20240724	141600	2980265	2090	2090	2090	2090	0
436	20240724	141500	2980265	2090	2090	2090	2090	0
437	20240724	141400	2980265	2090	2090	2090	2090	0
438	20240724	141300	2980265	2090	2090	2090	2090	0
439	20240724	141200	2980265	2090	2090	2090	2090	0
440	20240724	141100	2980265	2090	2090	2090	2090	0
441	20240724	141000	2980265	2090	2090	2090	2090	0
442	20240724	140900	2980265	2090	2090	2090	2090	0
443	20240724	140800	2980265	2090	2090	2090	2090	0
444	20240724	140700	2980265	2090	2090	2090	2090	0
445	20240724	140600	2980265	2090	2090	2090	2090	0
446	20240724	140500	2980265	2090	2090	2090	2090	0
447	20240724	140400	2980265	2090	2090	2090	2090	0
448	20240724	140300	2980265	2090	2090	2090	2090	0
449	20240724	140200	2980265	2090	2090	2090	2090	0
450	20240724	140100	2980265	2090	2090	2090	2090	0
451	20240724	140000	2980265	2090	2090	2090	2090	0
452	20240724	135900	2980265	2090	2090	2090	2090	0
453	20240724	135800	2980265	2090	2090	2090	2090	0
454	20240724	135700	2980265	2090	2090	2090	2090	0
455	20240724	135600	2980265	2090	2090	2090	2090	0
456	20240724	135500	2980265	2090	2090	2090	2090	0
457	20240724	135400	2980265	2090	2090	2090	2090	0
458	20240724	135300	2980265	2090	2090	2090	2090	0
459	20240724	135200	2980265	2090	2090	2090	2090	0
460	20240724	135100	2980265	2090	2090	2090	2090	0
461	20240724	135000	2980265	2090	2090	2090	2090	0
462	20240724	134900	2980265	2090	2090	2090	2090	0
463	20240724	134800	2980265	2090	2090	2090	2090	0
464	20240724	134700	2980265	2090	2090	2090	2090	0
465	20240724	134600	2980265	2090	2090	2090	2090	0
466	20240724	134500	2980265	2090	2090	2090	2090	0
467	20240724	134400	2980265	2090	2090	2090	2090	0
468	20240724	134300	2980265	2090	2090	2090	2090	0
469	20240724	134200	2980265	2090	2090	2090	2090	0
470	20240724	134100	2980265	2090	2090	2090	2090	0
471	20240724	134000	2980265	2090	2090	2090	2090	0
472	20240724	133900	2980265	2090	2090	2090	2090	0
473	20240724	133800	2980265	2090	2090	2090	2090	1
474	20240724	133700	2978175	2090	2090	2090	2090	0
475	20240724	133600	2978175	2090	2090	2090	2090	0
476	20240724	133500	2978175	2090	2090	2090	2090	0
477	20240724	133400	2978175	2090	2090	2090	2090	0
478	20240724	133300	2978175	2090	2090	2090	2090	0
479	20240724	133200	2978175	2090	2090	2090	2090	1
480	20240724	133100	2976085	2090	2090	2090	2090	0
481	20240724	133000	2976085	2090	2090	2090	2090	1
482	20240724	132900	2973995	2090	2090	2090	2090	0
483	20240724	132800	2973995	2090	2090	2090	2090	0
484	20240724	132700	2973995	2090	2090	2090	2090	1
485	20240724	132600	2971905	2090	2090	2090	2090	0
486	20240724	132500	2971905	2090	2090	2090	2090	1
487	20240724	132400	2969815	2090	2090	2090	2090	1
488	20240724	132300	2967725	2090	2090	2090	2090	0
489	20240724	132200	2967725	2090	2090	2090	2090	0
490	20240724	132100	2967725	2090	2090	2090	2090	2
491	20240724	132000	2963545	2090	2090	2090	2090	2
492	20240724	131900	2959365	2090	2090	2090	2090	0
493	20240724	131800	2959365	2090	2090	2090	2090	2
494	20240724	131700	2955185	2090	2090	2090	2090	0
495	20240724	131600	2955185	2090	2090	2090	2090	0
496	20240724	131500	2955185	2090	2090	2090	2090	4
497	20240724	131400	2946825	2090	2090	2090	2090	5
498	20240724	131300	2936375	2090	2090	2090	2090	0
499	20240724	131200	2936375	2090	2090	2090	2090	3
500	20240724	131100	2930105	2090	2090	2090	2090	0
501	20240724	131000	2930105	2090	2090	2090	2090	9
502	20240724	130900	2911295	2090	2090	2090	2090	0
503	20240724	130800	2911295	2090	2090	2090	2090	9
504	20240724	130700	2892485	2090	2090	2090	2090	7
505	20240724	130600	2877855	2090	2090	2090	2090	0
506	20240724	130500	2877855	2090	2090	2090	2090	0
507	20240724	130400	2877855	2090	2090	2090	2090	17
508	20240724	130300	2842325	2090	2090	2090	2090	0
509	20240724	130200	2842325	2090	2090	2090	2090	18
510	20240724	130100	2804705	2090	2090	2090	2090	14
511	20240724	130000	2775445	2090	2090	2090	2090	1
512	20240724	125900	2773355	2090	2090	2090	2090	0
513	20240724	125800	2773355	2090	2090	2090	2090	34
514	20240724	125700	2702295	2090	2090	2090	2090	35
515	20240724	125600	2629145	2090	2090	2090	2090	0
516	20240724	125500	2629145	2090	2090	2090	2090	29
517	20240724	125400	2568535	2090	2090	2090	2090	2
518	20240724	125300	2564355	2090	2090	2090	2090	0
519	20240724	125200	2564355	2090	2090	2090	2090	68
520	20240724	125100	2422235	2090	2090	2090	2090	69
521	20240724	125000	2278025	2095	2095	2095	2095	58
522	20240724	124900	2156515	2100	2100	2100	2100	0
523	20240724	124800	2156515	2100	2100	2100	2100	5
524	20240724	124700	2146015	2100	2100	2100	2100	136
525	20240724	124600	1860415	2100	2100	2100	2100	0
526	20240724	124500	1860415	2100	2100	2100	2100	137
527	20240724	124400	1572715	2100	2100	2100	2100	0
528	20240724	124300	1572715	2100	2100	2100	2100	0
529	20240724	124200	1572715	2100	2100	2100	2100	0
530	20240724	124100	1572715	2100	2100	2100	2100	0
531	20240724	124000	1572715	2100	2100	2100	2100	672
532	20240724	123900	161515	2100	2100	2100	2100	0
533	20240724	123800	161515	2100	2100	2100	2100	0
534	20240724	123700	161515	2100	2100	2100	2100	0
535	20240724	123600	161515	2100	2100	2100	2100	0
536	20240724	123500	161515	2100	2100	2100	2100	0
537	20240724	123400	161515	2100	2100	2100	2100	0
538	20240724	123300	161515	2100	2100	2100	2100	0
539	20240724	123200	161515	2100	2100	2100	2100	0
540	20240724	123100	161515	2100	2100	2100	2100	0
541	20240724	123000	161515	2100	2100	2100	2100	0
542	20240724	122900	161515	2100	2100	2100	2100	0
543	20240724	122800	161515	2100	2100	2100	2100	0
544	20240724	122700	161515	2100	2100	2100	2100	0
545	20240724	122600	161515	2100	2100	2100	2100	0
546	20240724	122500	161515	2100	2100	2100	2100	0
547	20240724	122400	161515	2100	2100	2100	2100	0
548	20240724	122300	161515	2100	2100	2100	2100	0
549	20240724	122200	161515	2100	2100	2100	2100	0
550	20240724	122100	161515	2100	2100	2100	2100	0
551	20240724	122000	161515	2100	2100	2100	2100	0
552	20240724	121900	161515	2100	2100	2100	2100	0
553	20240724	121800	161515	2100	2100	2100	2100	0
554	20240724	121700	161515	2100	2100	2100	2100	0
555	20240724	121600	161515	2100	2100	2100	2100	0
556	20240724	121500	161515	2100	2100	2100	2100	0
557	20240724	121400	161515	2100	2100	2100	2100	0
558	20240724	121300	161515	2100	2100	2100	2100	0
559	20240724	121200	161515	2100	2100	2100	2100	0
560	20240724	121100	161515	2100	2100	2100	2100	0
561	20240724	121000	161515	2100	2100	2100	2100	0
562	20240724	120900	161515	2100	2100	2100	2100	0
563	20240724	120800	161515	2100	2100	2100	2100	0
564	20240724	120700	161515	2100	2100	2100	2100	0
565	20240724	120600	161515	2100	2100	2100	2100	0
566	20240724	120500	161515	2100	2100	2100	2100	0
567	20240724	120400	161515	2100	2100	2100	2100	0
568	20240724	120300	161515	2100	2100	2100	2100	0
569	20240724	120200	161515	2100	2100	2100	2100	0
570	20240724	120100	161515	2100	2100	2100	2100	0
571	20240724	120000	161515	2100	2100	2100	2100	0
572	20240724	115900	161515	2100	2100	2100	2100	0
573	20240724	115800	161515	2100	2100	2100	2100	0
574	20240724	115700	161515	2100	2100	2100	2100	0
575	20240724	115600	161515	2100	2100	2100	2100	0
576	20240724	115500	161515	2100	2100	2100	2100	0
577	20240724	115400	161515	2100	2100	2100	2100	0
578	20240724	115300	161515	2100	2100	2100	2100	0
579	20240724	115200	161515	2100	2100	2100	2100	0
580	20240724	115100	161515	2100	2100	2100	2100	0
581	20240724	115000	161515	2100	2100	2100	2100	0
582	20240724	114900	161515	2100	2100	2100	2100	0
583	20240724	114800	161515	2100	2100	2100	2100	0
584	20240724	114700	161515	2100	2100	2100	2100	0
585	20240724	114600	161515	2100	2100	2100	2100	0
586	20240724	114500	161515	2100	2100	2100	2100	0
587	20240724	114400	161515	2100	2100	2100	2100	1
588	20240724	114300	159415	2100	2100	2100	2100	0
589	20240724	114200	159415	2100	2100	2100	2100	0
590	20240724	114100	159415	2100	2100	2100	2100	0
591	20240724	114000	159415	2100	2100	2100	2100	0
592	20240724	113900	159415	2100	2100	2100	2100	1
593	20240724	113800	157315	2095	2095	2095	2095	0
594	20240724	113700	157315	2095	2095	2095	2095	0
595	20240724	113600	157315	2095	2095	2095	2095	0
596	20240724	113500	157315	2095	2095	2095	2095	0
597	20240724	113400	157315	2095	2095	2095	2095	0
598	20240724	113300	157315	2095	2095	2095	2095	0
599	20240724	113200	157315	2095	2095	2095	2095	0
600	20240724	113100	157315	2095	2095	2095	2095	0
601	20240724	113000	157315	2095	2095	2095	2095	0
602	20240724	112900	157315	2095	2095	2095	2095	0
603	20240724	112800	157315	2095	2095	2095	2095	0
604	20240724	112700	157315	2095	2095	2095	2095	0
605	20240724	112600	157315	2095	2095	2095	2095	0
606	20240724	112500	157315	2095	2095	2095	2095	0
607	20240724	112400	157315	2095	2095	2095	2095	0
608	20240724	112300	157315	2095	2095	2095	2095	0
609	20240724	112200	157315	2095	2095	2095	2095	0
610	20240724	112100	157315	2095	2095	2095	2095	0
611	20240724	112000	157315	2095	2095	2095	2095	0
612	20240724	111900	157315	2095	2095	2095	2095	0
613	20240724	111800	157315	2095	2095	2095	2095	0
614	20240724	111700	157315	2095	2095	2095	2095	0
615	20240724	111600	157315	2095	2095	2095	2095	0
616	20240724	111500	157315	2095	2095	2095	2095	0
617	20240724	111400	157315	2095	2095	2095	2095	0
618	20240724	111300	157315	2095	2095	2095	2095	0
619	20240724	111200	157315	2095	2095	2095	2095	0
620	20240724	111100	157315	2095	2095	2095	2095	0
621	20240724	111000	157315	2095	2095	2095	2095	0
622	20240724	110900	157315	2095	2095	2095	2095	0
623	20240724	110800	157315	2095	2095	2095	2095	0
624	20240724	110700	157315	2095	2095	2095	2095	0
625	20240724	110600	157315	2095	2095	2095	2095	0
626	20240724	110500	157315	2095	2095	2095	2095	0
627	20240724	110400	157315	2095	2095	2095	2095	0
628	20240724	110300	157315	2095	2095	2095	2095	0
629	20240724	110200	157315	2095	2095	2095	2095	0
630	20240724	110100	157315	2095	2095	2095	2095	0
631	20240724	110000	157315	2095	2095	2095	2095	0
632	20240724	105900	157315	2095	2095	2095	2095	0
633	20240724	105800	157315	2095	2095	2095	2095	0
634	20240724	105700	157315	2095	2095	2095	2095	0
635	20240724	105600	157315	2095	2095	2095	2095	0
636	20240724	105500	157315	2095	2095	2095	2095	0
637	20240724	105400	157315	2095	2095	2095	2095	0
638	20240724	105300	157315	2095	2095	2095	2095	0
639	20240724	105200	157315	2095	2095	2095	2095	0
640	20240724	105100	157315	2095	2095	2095	2095	0
641	20240724	105000	157315	2095	2095	2095	2095	0
642	20240724	104900	157315	2095	2095	2095	2095	0
643	20240724	104800	157315	2095	2095	2095	2095	0
644	20240724	104700	157315	2095	2095	2095	2095	0
645	20240724	104600	157315	2095	2095	2095	2095	0
646	20240724	104500	157315	2095	2095	2095	2095	0
647	20240724	104400	157315	2095	2095	2095	2095	0
648	20240724	104300	157315	2095	2095	2095	2095	0
649	20240724	104200	157315	2095	2095	2095	2095	1
650	20240724	104100	155220	2095	2095	2095	2095	0
651	20240724	104000	155220	2095	2095	2095	2095	0
652	20240724	103900	155220	2095	2095	2095	2095	0
653	20240724	103800	155220	2095	2095	2095	2095	0
654	20240724	103700	155220	2095	2095	2095	2095	0
655	20240724	103600	155220	2095	2095	2095	2095	2
656	20240724	103500	151030	2095	2095	2095	2095	0
657	20240724	103400	151030	2095	2095	2095	2095	0
658	20240724	103300	151030	2095	2095	2095	2095	0
659	20240724	103200	151030	2095	2095	2095	2095	0
660	20240724	103100	151030	2095	2095	2095	2095	4
661	20240724	103000	142650	2095	2095	2095	2095	0
662	20240724	102900	142650	2095	2095	2095	2095	0
663	20240724	102800	142650	2095	2095	2095	2095	0
664	20240724	102700	142650	2095	2095	2095	2095	0
665	20240724	102600	142650	2095	2095	2095	2095	0
666	20240724	102500	142650	2095	2095	2095	2095	7
667	20240724	102400	127985	2095	2095	2095	2095	0
668	20240724	102300	127985	2095	2095	2095	2095	1
669	20240724	102200	125890	2095	2095	2095	2095	0
670	20240724	102100	125890	2095	2095	2095	2095	0
671	20240724	102000	125890	2095	2095	2095	2095	0
672	20240724	101900	125890	2095	2100	2100	2095	16
673	20240724	101800	92355	2100	2100	2100	2100	0
674	20240724	101700	92355	2100	2100	2100	2100	0
675	20240724	101600	92355	2100	2100	2100	2100	0
676	20240724	101500	92355	2100	2100	2100	2100	25
677	20240724	101400	39855	2095	2095	2095	2095	0
678	20240724	101300	39855	2095	2095	2095	2095	0
679	20240724	101200	39855	2095	2095	2095	2095	0
680	20240724	101100	39855	2095	2095	2095	2095	0
681	20240724	101000	39855	2095	2095	2095	2095	0
682	20240724	100900	39855	2095	2095	2095	2095	0
683	20240724	100800	39855	2095	2095	2095	2095	1
684	20240724	100700	37760	2095	2095	2095	2095	0
685	20240724	100600	37760	2095	2095	2095	2095	0
686	20240724	100500	37760	2095	2095	2095	2095	0
687	20240724	100400	37760	2095	2095	2095	2095	0
688	20240724	100300	37760	2095	2095	2095	2095	0
689	20240724	100200	37760	2095	2095	2095	2095	1
690	20240724	100100	35665	2095	2095	2095	2095	0
691	20240724	100000	35665	2095	2095	2095	2095	0
692	20240724	095900	35665	2095	2095	2095	2095	0
693	20240724	095800	35665	2095	2095	2095	2095	0
694	20240724	095700	35665	2095	2095	2095	2095	0
695	20240724	095600	35665	2095	2095	2095	2095	2
696	20240724	095500	31475	2095	2095	2095	2095	0
697	20240724	095400	31475	2095	2095	2095	2095	0
698	20240724	095300	31475	2095	2095	2095	2095	0
699	20240724	095200	31475	2095	2095	2095	2095	0
700	20240724	095100	31475	2095	2095	2095	2095	5
701	20240724	095000	21000	2100	2100	2100	2100	0
702	20240724	094900	21000	2100	2100	2100	2100	0
703	20240724	094800	21000	2100	2100	2100	2100	0
704	20240724	094700	21000	2100	2100	2100	2100	0
705	20240724	094600	21000	2100	2100	2100	2100	0
706	20240724	094500	21000	2100	2100	2100	2100	10
707	20240724	094400	0	2100	2100	2100	2100	0
708	20240724	094300	0	2100	2100	2100	2100	0
709	20240724	094200	0	2100	2100	2100	2100	0
710	20240724	094100	0	2100	2100	2100	2100	0
711	20240724	094000	0	2100	2100	2100	2100	0
712	20240724	093900	0	2100	2100	2100	2100	0
713	20240724	093800	0	2100	2100	2100	2100	0
714	20240724	093700	0	2100	2100	2100	2100	0
715	20240724	093600	0	2100	2100	2100	2100	0
716	20240724	093500	0	2100	2100	2100	2100	0
717	20240724	093400	0	2100	2100	2100	2100	0
718	20240724	093300	0	2100	2100	2100	2100	0
719	20240724	093200	0	2100	2100	2100	2100	0
720	20240724	093100	0	2100	2100	2100	2100	0
721	20240724	093000	0	2100	2100	2100	2100	0
722	20240724	092900	0	2100	2100	2100	2100	0
723	20240724	092800	0	2100	2100	2100	2100	0
724	20240724	092700	0	2100	2100	2100	2100	0
725	20240724	092600	0	2100	2100	2100	2100	0
726	20240724	092500	0	2100	2100	2100	2100	0
727	20240724	092400	0	2100	2100	2100	2100	0
728	20240724	092300	0	2100	2100	2100	2100	0
729	20240724	092200	0	2100	2100	2100	2100	0
730	20240724	092100	0	2100	2100	2100	2100	0
731	20240724	092000	0	2100	2100	2100	2100	0
732	20240724	091900	0	2100	2100	2100	2100	0
733	20240724	091800	0	2100	2100	2100	2100	0
734	20240724	091700	0	2100	2100	2100	2100	0
735	20240724	091600	0	2100	2100	2100	2100	0
736	20240724	091500	0	2100	2100	2100	2100	0
737	20240724	091400	0	2100	2100	2100	2100	0
738	20240724	091300	0	2100	2100	2100	2100	0
739	20240724	091200	0	2100	2100	2100	2100	0
740	20240724	091100	0	2100	2100	2100	2100	0
741	20240724	091000	0	2100	2100	2100	2100	0
742	20240724	090900	0	2100	2100	2100	2100	0
743	20240724	090800	0	2100	2100	2100	2100	0
744	20240724	090700	0	2100	2100	2100	2100	0
745	20240724	090600	0	2100	2100	2100	2100	0
746	20240724	090500	0	2100	2100	2100	2100	0
747	20240724	090400	0	2100	2100	2100	2100	0
748	20240724	090300	0	2100	2100	2100	2100	0
749	20240724	090200	0	2100	2100	2100	2100	0
750	20240724	090100	0	2100	2100	2100	2100	0
751	20240724	090000	0	2100	2100	2100	2100	0