KissMeData/072990/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194700	192641780	8960	8960	8960	8960	100
3	20240724	194600	192641780	8960	8960	8960	8960	0
4	20240724	194500	192641780	8960	8960	8960	8960	0
5	20240724	194400	192641780	8960	8960	8960	8960	0
6	20240724	194300	192641780	8960	8960	8960	8960	0
7	20240724	194200	192641780	8960	8960	8960	8960	0
8	20240724	194100	192641780	8960	8960	8960	8960	0
9	20240724	194000	192641780	8960	8960	8960	8960	0
10	20240724	193900	192641780	8960	8960	8960	8960	0
11	20240724	193800	192641780	8960	8960	8960	8960	0
12	20240724	193700	192641780	8960	8960	8960	8960	0
13	20240724	193600	192641780	8960	8960	8960	8960	0
14	20240724	193500	192641780	8960	8960	8960	8960	0
15	20240724	193400	192641780	8960	8960	8960	8960	0
16	20240724	193300	192641780	8960	8960	8960	8960	0
17	20240724	193200	192641780	8960	8960	8960	8960	0
18	20240724	193100	192641780	8960	8960	8960	8960	0
19	20240724	193000	192641780	8960	8960	8960	8960	0
20	20240724	192900	192641780	8960	8960	8960	8960	0
21	20240724	192800	192641780	8960	8960	8960	8960	0
22	20240724	192700	192641780	8960	8960	8960	8960	0
23	20240724	192600	192641780	8960	8960	8960	8960	0
24	20240724	192500	192641780	8960	8960	8960	8960	0
25	20240724	192400	192641780	8960	8960	8960	8960	0
26	20240724	192300	192641780	8960	8960	8960	8960	0
27	20240724	192200	192641780	8960	8960	8960	8960	0
28	20240724	192100	192641780	8960	8960	8960	8960	0
29	20240724	192000	192641780	8960	8960	8960	8960	0
30	20240724	191900	192641780	8960	8960	8960	8960	0
31	20240724	191800	192641780	8960	8960	8960	8960	0
32	20240724	191700	192641780	8960	8960	8960	8960	100
33	20240724	191600	192641780	8960	8960	8960	8960	0
34	20240724	191500	192641780	8960	8960	8960	8960	0
35	20240724	191400	192641780	8960	8960	8960	8960	0
36	20240724	191300	192641780	8960	8960	8960	8960	0
37	20240724	191200	192641780	8960	8960	8960	8960	0
38	20240724	191100	192641780	8960	8960	8960	8960	0
39	20240724	191000	192641780	8960	8960	8960	8960	0
40	20240724	190900	192641780	8960	8960	8960	8960	0
41	20240724	190800	192641780	8960	8960	8960	8960	0
42	20240724	190700	192641780	8960	8960	8960	8960	0
43	20240724	190600	192641780	8960	8960	8960	8960	0
44	20240724	190500	192641780	8960	8960	8960	8960	0
45	20240724	190400	192641780	8960	8960	8960	8960	0
46	20240724	190300	192641780	8960	8960	8960	8960	0
47	20240724	190200	192641780	8960	8960	8960	8960	0
48	20240724	190100	192641780	8960	8960	8960	8960	0
49	20240724	190000	192641780	8960	8960	8960	8960	0
50	20240724	185900	192641780	8960	8960	8960	8960	0
51	20240724	185800	192641780	8960	8960	8960	8960	0
52	20240724	185700	192641780	8960	8960	8960	8960	0
53	20240724	185600	192641780	8960	8960	8960	8960	0
54	20240724	185500	192641780	8960	8960	8960	8960	0
55	20240724	185400	192641780	8960	8960	8960	8960	0
56	20240724	185300	192641780	8960	8960	8960	8960	0
57	20240724	185200	192641780	8960	8960	8960	8960	0
58	20240724	185100	192641780	8960	8960	8960	8960	0
59	20240724	185000	192641780	8960	8960	8960	8960	0
60	20240724	184900	192641780	8960	8960	8960	8960	0
61	20240724	184800	192641780	8960	8960	8960	8960	0
62	20240724	184700	192641780	8960	8960	8960	8960	100
63	20240724	184600	192641780	8960	8960	8960	8960	0
64	20240724	184500	192641780	8960	8960	8960	8960	0
65	20240724	184400	192641780	8960	8960	8960	8960	0
66	20240724	184300	192641780	8960	8960	8960	8960	0
67	20240724	184200	192641780	8960	8960	8960	8960	0
68	20240724	184100	192641780	8960	8960	8960	8960	0
69	20240724	184000	192641780	8960	8960	8960	8960	0
70	20240724	183900	192641780	8960	8960	8960	8960	0
71	20240724	183800	192641780	8960	8960	8960	8960	0
72	20240724	183700	192641780	8960	8960	8960	8960	0
73	20240724	183600	192641780	8960	8960	8960	8960	0
74	20240724	183500	192641780	8960	8960	8960	8960	0
75	20240724	183400	192641780	8960	8960	8960	8960	0
76	20240724	183300	192641780	8960	8960	8960	8960	0
77	20240724	183200	192641780	8960	8960	8960	8960	0
78	20240724	183100	192641780	8960	8960	8960	8960	0
79	20240724	183000	192641780	8960	8960	8960	8960	0
80	20240724	182900	192641780	8960	8960	8960	8960	0
81	20240724	182800	192641780	8960	8960	8960	8960	0
82	20240724	182700	192641780	8960	8960	8960	8960	0
83	20240724	182600	192641780	8960	8960	8960	8960	0
84	20240724	182500	192641780	8960	8960	8960	8960	0
85	20240724	182400	192641780	8960	8960	8960	8960	0
86	20240724	182300	192641780	8960	8960	8960	8960	0
87	20240724	182200	192641780	8960	8960	8960	8960	0
88	20240724	182100	192641780	8960	8960	8960	8960	0
89	20240724	182000	192641780	8960	8960	8960	8960	0
90	20240724	181900	192641780	8960	8960	8960	8960	0
91	20240724	181800	192641780	8960	8960	8960	8960	0
92	20240724	181700	192641780	8960	8960	8960	8960	100
93	20240724	181600	192641780	8960	8960	8960	8960	0
94	20240724	181500	192641780	8960	8960	8960	8960	0
95	20240724	181400	192641780	8960	8960	8960	8960	0
96	20240724	181300	192641780	8960	8960	8960	8960	0
97	20240724	181200	192641780	8960	8960	8960	8960	0
98	20240724	181100	192641780	8960	8960	8960	8960	0
99	20240724	181000	192641780	8960	8960	8960	8960	0
100	20240724	180900	192641780	8960	8960	8960	8960	0
101	20240724	180800	192641780	8960	8960	8960	8960	0
102	20240724	180700	192641780	8960	8960	8960	8960	0
103	20240724	180600	192641780	8960	8960	8960	8960	0
104	20240724	180500	192641780	8960	8960	8960	8960	0
105	20240724	180400	192641780	8960	8960	8960	8960	0
106	20240724	180300	192641780	8960	8960	8960	8960	0
107	20240724	180200	192641780	8960	8960	8960	8960	0
108	20240724	180100	192641780	8960	8960	8960	8960	0
109	20240724	180000	192641780	8960	8960	8960	8960	0
110	20240724	175900	192641780	8960	8960	8960	8960	0
111	20240724	175800	192641780	8960	8960	8960	8960	0
112	20240724	175700	192641780	8960	8960	8960	8960	0
113	20240724	175600	192641780	8960	8960	8960	8960	0
114	20240724	175500	192641780	8960	8960	8960	8960	0
115	20240724	175400	192641780	8960	8960	8960	8960	0
116	20240724	175300	192641780	8960	8960	8960	8960	0
117	20240724	175200	192641780	8960	8960	8960	8960	0
118	20240724	175100	192641780	8960	8960	8960	8960	0
119	20240724	175000	192641780	8960	8960	8960	8960	0
120	20240724	174900	192641780	8960	8960	8960	8960	0
121	20240724	174800	192641780	8960	8960	8960	8960	0
122	20240724	174700	192641780	8960	8960	8960	8960	100
123	20240724	174600	192641780	8960	8960	8960	8960	0
124	20240724	174500	192641780	8960	8960	8960	8960	0
125	20240724	174400	192641780	8960	8960	8960	8960	0
126	20240724	174300	192641780	8960	8960	8960	8960	0
127	20240724	174200	192641780	8960	8960	8960	8960	0
128	20240724	174100	192641780	8960	8960	8960	8960	0
129	20240724	174000	192641780	8960	8960	8960	8960	0
130	20240724	173900	192641780	8960	8960	8960	8960	0
131	20240724	173800	192641780	8960	8960	8960	8960	0
132	20240724	173700	192641780	8960	8960	8960	8960	0
133	20240724	173600	192641780	8960	8960	8960	8960	0
134	20240724	173500	192641780	8960	8960	8960	8960	0
135	20240724	173400	192641780	8960	8960	8960	8960	0
136	20240724	173300	192641780	8960	8960	8960	8960	0
137	20240724	173200	192641780	8960	8960	8960	8960	0
138	20240724	173100	192641780	8960	8960	8960	8960	0
139	20240724	173000	192641780	8960	8960	8960	8960	0
140	20240724	172900	192641780	8960	8960	8960	8960	0
141	20240724	172800	192641780	8960	8960	8960	8960	0
142	20240724	172700	192641780	8960	8960	8960	8960	0
143	20240724	172600	192641780	8960	8960	8960	8960	0
144	20240724	172500	192641780	8960	8960	8960	8960	0
145	20240724	172400	192641780	8960	8960	8960	8960	0
146	20240724	172300	192641780	8960	8960	8960	8960	0
147	20240724	172200	192641780	8960	8960	8960	8960	0
148	20240724	172100	192641780	8960	8960	8960	8960	0
149	20240724	172000	192641780	8960	8960	8960	8960	0
150	20240724	171900	192641780	8960	8960	8960	8960	0
151	20240724	171800	192641780	8960	8960	8960	8960	0
152	20240724	171700	192641780	8960	8960	8960	8960	100
153	20240724	171600	192641780	8960	8960	8960	8960	0
154	20240724	171500	192641780	8960	8960	8960	8960	0
155	20240724	171400	192641780	8960	8960	8960	8960	0
156	20240724	171300	192641780	8960	8960	8960	8960	0
157	20240724	171200	192641780	8960	8960	8960	8960	0
158	20240724	171100	192641780	8960	8960	8960	8960	0
159	20240724	171000	192641780	8960	8960	8960	8960	0
160	20240724	170900	192641780	8960	8960	8960	8960	0
161	20240724	170800	192641780	8960	8960	8960	8960	0
162	20240724	170700	192641780	8960	8960	8960	8960	0
163	20240724	170600	192641780	8960	8960	8960	8960	0
164	20240724	170500	192641780	8960	8960	8960	8960	0
165	20240724	170400	192641780	8960	8960	8960	8960	0
166	20240724	170300	192641780	8960	8960	8960	8960	0
167	20240724	170200	192641780	8960	8960	8960	8960	0
168	20240724	170100	192641780	8960	8960	8960	8960	0
169	20240724	170000	192641780	8960	8960	8960	8960	0
170	20240724	165900	192641780	8960	8960	8960	8960	0
171	20240724	165800	192641780	8960	8960	8960	8960	0
172	20240724	165700	192641780	8960	8960	8960	8960	0
173	20240724	165600	192641780	8960	8960	8960	8960	0
174	20240724	165500	192641780	8960	8960	8960	8960	0
175	20240724	165400	192641780	8960	8960	8960	8960	0
176	20240724	165300	192641780	8960	8960	8960	8960	0
177	20240724	165200	192641780	8960	8960	8960	8960	0
178	20240724	165100	192641780	8960	8960	8960	8960	0
179	20240724	165000	192641780	8960	8960	8960	8960	0
180	20240724	164900	192641780	8960	8960	8960	8960	0
181	20240724	164800	192641780	8960	8960	8960	8960	0
182	20240724	164700	192641780	8960	8960	8960	8960	100
183	20240724	164600	192641780	8960	8960	8960	8960	0
184	20240724	164500	192641780	8960	8960	8960	8960	0
185	20240724	164400	192641780	8960	8960	8960	8960	0
186	20240724	164300	192641780	8960	8960	8960	8960	0
187	20240724	164200	192641780	8960	8960	8960	8960	0
188	20240724	164100	192641780	8960	8960	8960	8960	0
189	20240724	164000	192641780	8960	8960	8960	8960	0
190	20240724	163900	192641780	8960	8960	8960	8960	0
191	20240724	163800	192641780	8960	8960	8960	8960	0
192	20240724	163700	192641780	8960	8960	8960	8960	0
193	20240724	163600	192641780	8960	8960	8960	8960	0
194	20240724	163500	192641780	8960	8960	8960	8960	0
195	20240724	163400	192641780	8960	8960	8960	8960	0
196	20240724	163300	192641780	8960	8960	8960	8960	0
197	20240724	163200	192641780	8960	8960	8960	8960	0
198	20240724	163100	192641780	8960	8960	8960	8960	0
199	20240724	163000	192641780	8960	8960	8960	8960	0
200	20240724	162900	192641780	8960	8960	8960	8960	0
201	20240724	162800	192641780	8960	8960	8960	8960	0
202	20240724	162700	192641780	8960	8960	8960	8960	0
203	20240724	162600	192641780	8960	8960	8960	8960	0
204	20240724	162500	192641780	8960	8960	8960	8960	0
205	20240724	162400	192641780	8960	8960	8960	8960	0
206	20240724	162300	192641780	8960	8960	8960	8960	0
207	20240724	162200	192641780	8960	8960	8960	8960	0
208	20240724	162100	192641780	8960	8960	8960	8960	0
209	20240724	162000	192641780	8960	8960	8960	8960	0
210	20240724	161900	192641780	8960	8960	8960	8960	0
211	20240724	161800	192641780	8960	8960	8960	8960	0
212	20240724	161700	192641780	8960	8960	8960	8960	100
213	20240724	161600	192641780	8960	8960	8960	8960	0
214	20240724	161500	192641780	8960	8960	8960	8960	0
215	20240724	161400	192641780	8960	8960	8960	8960	0
216	20240724	161300	192641780	8960	8960	8960	8960	0
217	20240724	161200	192641780	8960	8960	8960	8960	0
218	20240724	161100	192641780	8960	8960	8960	8960	0
219	20240724	161000	192641780	8960	8960	8960	8960	0
220	20240724	160900	192641780	8960	8960	8960	8960	0
221	20240724	160800	192641780	8960	8960	8960	8960	0
222	20240724	160700	192641780	8960	8960	8960	8960	0
223	20240724	160600	192641780	8960	8960	8960	8960	0
224	20240724	160500	192641780	8960	8960	8960	8960	0
225	20240724	160400	192641780	8960	8960	8960	8960	0
226	20240724	160300	192641780	8960	8960	8960	8960	0
227	20240724	160200	192641780	8960	8960	8960	8960	0
228	20240724	160100	192641780	8960	8960	8960	8960	0
229	20240724	160000	192641780	8960	8960	8960	8960	0
230	20240724	155900	192641780	8960	8960	8960	8960	0
231	20240724	155800	192641780	8960	8960	8960	8960	0
232	20240724	155700	192641780	8960	8960	8960	8960	0
233	20240724	155600	192641780	8960	8960	8960	8960	0
234	20240724	155500	192641780	8960	8960	8960	8960	0
235	20240724	155400	192641780	8960	8960	8960	8960	0
236	20240724	155300	192641780	8960	8960	8960	8960	0
237	20240724	155200	192641780	8960	8960	8960	8960	0
238	20240724	155100	192641780	8960	8960	8960	8960	0
239	20240724	155000	192641780	8960	8960	8960	8960	0
240	20240724	154900	192641780	8960	8960	8960	8960	0
241	20240724	154800	192641780	8960	8960	8960	8960	0
242	20240724	154700	192641780	8960	8960	8960	8960	100
243	20240724	154600	192641780	8960	8960	8960	8960	0
244	20240724	154500	192641780	8960	8960	8960	8960	0
245	20240724	154400	192641780	8960	8960	8960	8960	0
246	20240724	154300	192641780	8960	8960	8960	8960	0
247	20240724	154200	192641780	8960	8960	8960	8960	0
248	20240724	154100	192641780	8960	8960	8960	8960	0
249	20240724	154000	192641780	8960	8960	8960	8960	0
250	20240724	153900	192641780	8960	8960	8960	8960	0
251	20240724	153800	192641780	8960	8960	8960	8960	0
252	20240724	153700	192641780	8960	8960	8960	8960	0
253	20240724	153600	192641780	8960	8960	8960	8960	0
254	20240724	153500	192641780	8960	8960	8960	8960	0
255	20240724	153400	192641780	8960	8960	8960	8960	0
256	20240724	153300	192641780	8960	8960	8960	8960	0
257	20240724	153200	192641780	8960	8960	8960	8960	0
258	20240724	153100	192641780	8960	8960	8960	8960	0
259	20240724	153000	192641780	8960	8960	8960	8960	100
260	20240724	152900	191745780	8840	8840	8840	8840	0
261	20240724	152800	191745780	8840	8840	8840	8840	0
262	20240724	152700	191745780	8840	8840	8840	8840	0
263	20240724	152600	191745780	8840	8840	8840	8840	0
264	20240724	152500	191745780	8840	8840	8840	8840	0
265	20240724	152400	191745780	8840	8840	8840	8840	0
266	20240724	152300	191745780	8840	8840	8840	8840	0
267	20240724	152200	191745780	8840	8840	8840	8840	0
268	20240724	152100	191745780	8840	8840	8840	8840	0
269	20240724	152000	191745780	8840	8840	8840	8840	0
270	20240724	151900	191745780	8840	8840	8840	8840	0
271	20240724	151800	191745780	8840	8840	8840	8840	0
272	20240724	151700	191745780	8840	8850	8850	8840	55
273	20240724	151600	191259040	8950	8950	8950	8950	0
274	20240724	151500	191259040	8950	8950	8950	8950	0
275	20240724	151400	191259040	8950	8920	8950	8920	529
276	20240724	151300	186532630	8920	8920	8920	8920	0
277	20240724	151200	186532630	8920	8920	8920	8920	0
278	20240724	151100	186532630	8920	8920	8920	8920	0
279	20240724	151000	186532630	8920	8850	8920	8830	113
280	20240724	150900	185533320	8900	8900	8900	8900	0
281	20240724	150800	185533320	8900	8900	8900	8900	0
282	20240724	150700	185533320	8900	8900	8900	8900	0
283	20240724	150600	185533320	8900	8900	8900	8900	0
284	20240724	150500	185533320	8900	8900	8900	8900	0
285	20240724	150400	185533320	8900	8900	8900	8900	37
286	20240724	150300	185204020	8900	8900	8900	8900	0
287	20240724	150200	185204020	8900	8900	8900	8900	13
288	20240724	150100	185088320	8900	8900	8900	8900	0
289	20240724	150000	185088320	8900	8900	8900	8900	0
290	20240724	145900	185088320	8900	8900	8900	8900	0
291	20240724	145800	185088320	8900	8910	8910	8900	154
292	20240724	145700	183717710	8900	8900	8900	8900	0
293	20240724	145600	183717710	8900	8900	8900	8900	0
294	20240724	145500	183717710	8900	8900	8900	8900	0
295	20240724	145400	183717710	8900	8900	8900	8900	0
296	20240724	145300	183717710	8900	8900	8900	8900	0
297	20240724	145200	183717710	8900	8900	8900	8900	0
298	20240724	145100	183717710	8900	8900	8900	8900	0
299	20240724	145000	183717710	8900	8900	8900	8900	0
300	20240724	144900	183717710	8900	8900	8900	8900	0
301	20240724	144800	183717710	8900	8900	8900	8900	0
302	20240724	144700	183717710	8900	8900	8900	8900	0
303	20240724	144600	183717710	8900	8900	8900	8900	0
304	20240724	144500	183717710	8900	8900	8900	8900	0
305	20240724	144400	183717710	8900	8900	8900	8900	0
306	20240724	144300	183717710	8900	8900	8900	8900	0
307	20240724	144200	183717710	8900	8900	8900	8900	0
308	20240724	144100	183717710	8900	8900	8900	8900	0
309	20240724	144000	183717710	8900	8900	8900	8900	0
310	20240724	143900	183717710	8900	8900	8900	8900	0
311	20240724	143800	183717710	8900	8900	8900	8900	0
312	20240724	143700	183717710	8900	8900	8900	8900	0
313	20240724	143600	183717710	8900	8900	8900	8900	0
314	20240724	143500	183717710	8900	8900	8900	8900	0
315	20240724	143400	183717710	8900	8900	8900	8900	0
316	20240724	143300	183717710	8900	8900	8900	8900	0
317	20240724	143200	183717710	8900	8900	8900	8900	151
318	20240724	143100	182373810	8840	8830	8840	8830	492
319	20240724	143000	178026780	8820	8910	8910	8800	3680
320	20240724	142900	145579330	9000	9000	9000	9000	0
321	20240724	142800	145579330	9000	9000	9000	9000	0
322	20240724	142700	145579330	9000	9000	9000	9000	0
323	20240724	142600	145579330	9000	8910	9000	8910	3927
324	20240724	142500	110247250	8900	8880	8900	8880	73
325	20240724	142400	109598990	8810	8810	8810	8810	0
326	20240724	142300	109598990	8810	8810	8810	8810	0
327	20240724	142200	109598990	8810	8810	8810	8810	0
328	20240724	142100	109598990	8810	8810	8810	8810	0
329	20240724	142000	109598990	8810	8870	8870	8810	113
330	20240724	141900	108601680	8880	8880	8880	8880	0
331	20240724	141800	108601680	8880	8880	8880	8880	0
332	20240724	141700	108601680	8880	8880	8880	8880	0
333	20240724	141600	108601680	8880	8880	8880	8880	0
334	20240724	141500	108601680	8880	8880	8880	8880	0
335	20240724	141400	108601680	8880	8880	8880	8880	0
336	20240724	141300	108601680	8880	8880	8880	8880	0
337	20240724	141200	108601680	8880	8880	8880	8880	0
338	20240724	141100	108601680	8880	8880	8880	8880	0
339	20240724	141000	108601680	8880	8880	8880	8880	0
340	20240724	140900	108601680	8880	8880	8880	8880	0
341	20240724	140800	108601680	8880	8880	8880	8880	12
342	20240724	140700	108495120	8880	8880	8880	8880	0
343	20240724	140600	108495120	8880	8880	8880	8880	0
344	20240724	140500	108495120	8880	8880	8880	8880	0
345	20240724	140400	108495120	8880	8880	8880	8880	2
346	20240724	140300	108477360	8900	8900	8900	8900	0
347	20240724	140200	108477360	8900	8900	8900	8900	0
348	20240724	140100	108477360	8900	8900	8900	8900	0
349	20240724	140000	108477360	8900	8900	8900	8900	0
350	20240724	135900	108477360	8900	8900	8900	8900	0
351	20240724	135800	108477360	8900	8900	8900	8900	0
352	20240724	135700	108477360	8900	8900	8900	8900	0
353	20240724	135600	108477360	8900	8900	8900	8900	0
354	20240724	135500	108477360	8900	8900	8900	8900	0
355	20240724	135400	108477360	8900	8900	8900	8900	0
356	20240724	135300	108477360	8900	8900	8900	8900	0
357	20240724	135200	108477360	8900	8900	8900	8900	0
358	20240724	135100	108477360	8900	8900	8900	8900	0
359	20240724	135000	108477360	8900	8900	8900	8900	0
360	20240724	134900	108477360	8900	8900	8900	8900	0
361	20240724	134800	108477360	8900	8900	8900	8900	0
362	20240724	134700	108477360	8900	8900	8900	8900	0
363	20240724	134600	108477360	8900	8900	8900	8900	85
364	20240724	134500	107720860	8900	8900	8900	8900	0
365	20240724	134400	107720860	8900	8900	8900	8900	0
366	20240724	134300	107720860	8900	8900	8900	8900	0
367	20240724	134200	107720860	8900	8900	8900	8900	0
368	20240724	134100	107720860	8900	8900	8900	8900	0
369	20240724	134000	107720860	8900	8900	8900	8900	0
370	20240724	133900	107720860	8900	8900	8900	8900	0
371	20240724	133800	107720860	8900	8900	8900	8900	0
372	20240724	133700	107720860	8900	8900	8900	8900	0
373	20240724	133600	107720860	8900	8900	8900	8900	0
374	20240724	133500	107720860	8900	8900	8900	8900	0
375	20240724	133400	107720860	8900	8900	8900	8900	0
376	20240724	133300	107720860	8900	8900	8900	8900	1000
377	20240724	133200	98820860	8900	8900	8900	8900	0
378	20240724	133100	98820860	8900	8900	8900	8900	0
379	20240724	133000	98820860	8900	8900	8900	8900	0
380	20240724	132900	98820860	8900	8900	8900	8900	0
381	20240724	132800	98820860	8900	8900	8900	8900	0
382	20240724	132700	98820860	8900	8900	8900	8900	0
383	20240724	132600	98820860	8900	8900	8900	8900	0
384	20240724	132500	98820860	8900	8900	8900	8900	0
385	20240724	132400	98820860	8900	8900	8900	8900	0
386	20240724	132300	98820860	8900	8900	8900	8900	0
387	20240724	132200	98820860	8900	8900	8900	8900	0
388	20240724	132100	98820860	8900	8900	8900	8900	0
389	20240724	132000	98820860	8900	8910	8910	8900	979
390	20240724	131900	90107440	8930	8930	8930	8930	0
391	20240724	131800	90107440	8930	8930	8930	8930	0
392	20240724	131700	90107440	8930	8930	8930	8930	0
393	20240724	131600	90107440	8930	8930	8930	8930	0
394	20240724	131500	90107440	8930	8940	8940	8930	105
395	20240724	131400	89169570	8940	8940	8940	8940	0
396	20240724	131300	89169570	8940	8940	8940	8940	0
397	20240724	131200	89169570	8940	8940	8940	8940	1
398	20240724	131100	89160630	8940	8940	8940	8940	0
399	20240724	131000	89160630	8940	8940	8940	8940	0
400	20240724	130900	89160630	8940	8940	8940	8940	50
401	20240724	130800	88713630	8960	8960	8960	8960	0
402	20240724	130700	88713630	8960	8960	8960	8960	5
403	20240724	130600	88668830	8950	8950	8950	8950	0
404	20240724	130500	88668830	8950	8950	8950	8950	0
405	20240724	130400	88668830	8950	8950	8950	8950	2
406	20240724	130300	88650930	8960	8960	8960	8960	0
407	20240724	130200	88650930	8960	8960	8960	8960	4
408	20240724	130100	88615090	8960	8960	8960	8960	0
409	20240724	130000	88615090	8960	8960	8960	8960	0
410	20240724	125900	88615090	8960	8960	8960	8960	0
411	20240724	125800	88615090	8960	8960	8960	8960	0
412	20240724	125700	88615090	8960	8960	8960	8960	0
413	20240724	125600	88615090	8960	8960	8960	8960	0
414	20240724	125500	88615090	8960	8960	8960	8960	0
415	20240724	125400	88615090	8960	8960	8960	8960	0
416	20240724	125300	88615090	8960	8960	8960	8960	0
417	20240724	125200	88615090	8960	8960	8960	8960	0
418	20240724	125100	88615090	8960	8960	8960	8960	0
419	20240724	125000	88615090	8960	8960	8960	8960	0
420	20240724	124900	88615090	8960	8960	8960	8960	0
421	20240724	124800	88615090	8960	8950	8960	8950	137
422	20240724	124700	87388570	8950	8950	8950	8950	2
423	20240724	124600	87370670	8950	8950	8950	8950	1
424	20240724	124500	87361720	8940	8940	8940	8940	151
425	20240724	124400	86011780	8930	8930	8930	8930	0
426	20240724	124300	86011780	8930	8930	8930	8930	0
427	20240724	124200	86011780	8930	8930	8930	8930	0
428	20240724	124100	86011780	8930	8930	8930	8930	0
429	20240724	124000	86011780	8930	8930	8930	8930	0
430	20240724	123900	86011780	8930	8930	8930	8930	0
431	20240724	123800	86011780	8930	8930	8930	8930	0
432	20240724	123700	86011780	8930	8930	8930	8930	0
433	20240724	123600	86011780	8930	8930	8930	8930	0
434	20240724	123500	86011780	8930	8930	8930	8930	23
435	20240724	123400	85806390	8930	8930	8930	8930	92
436	20240724	123300	84984830	8900	8900	8900	8900	0
437	20240724	123200	84984830	8900	8900	8900	8900	0
438	20240724	123100	84984830	8900	8900	8900	8900	0
439	20240724	123000	84984830	8900	8900	8900	8900	0
440	20240724	122900	84984830	8900	8900	8900	8900	0
441	20240724	122800	84984830	8900	8900	8900	8900	25
442	20240724	122700	84762330	8930	8930	8930	8930	0
443	20240724	122600	84762330	8930	8930	8930	8930	0
444	20240724	122500	84762330	8930	8930	8930	8930	0
445	20240724	122400	84762330	8930	8930	8930	8930	0
446	20240724	122300	84762330	8930	8930	8930	8930	0
447	20240724	122200	84762330	8930	8930	8930	8930	0
448	20240724	122100	84762330	8930	8930	8930	8930	0
449	20240724	122000	84762330	8930	8930	8930	8930	0
450	20240724	121900	84762330	8930	8930	8930	8930	0
451	20240724	121800	84762330	8930	8930	8930	8930	0
452	20240724	121700	84762330	8930	8930	8930	8930	0
453	20240724	121600	84762330	8930	8930	8930	8930	0
454	20240724	121500	84762330	8930	8930	8930	8930	0
455	20240724	121400	84762330	8930	8930	8930	8930	0
456	20240724	121300	84762330	8930	8930	8930	8930	0
457	20240724	121200	84762330	8930	8930	8930	8930	1000
458	20240724	121100	75832330	8930	8930	8930	8930	0
459	20240724	121000	75832330	8930	8930	8930	8930	0
460	20240724	120900	75832330	8930	8930	8930	8930	0
461	20240724	120800	75832330	8930	8930	8930	8930	0
462	20240724	120700	75832330	8930	8930	8930	8930	0
463	20240724	120600	75832330	8930	8930	8930	8930	0
464	20240724	120500	75832330	8930	8930	8930	8930	0
465	20240724	120400	75832330	8930	8930	8930	8930	0
466	20240724	120300	75832330	8930	8930	8930	8930	1
467	20240724	120200	75823400	8930	8930	8930	8930	2
468	20240724	120100	75805540	8940	8940	8940	8940	0
469	20240724	120000	75805540	8940	8940	8940	8940	0
470	20240724	115900	75805540	8940	8940	8940	8940	0
471	20240724	115800	75805540	8940	8940	8940	8940	0
472	20240724	115700	75805540	8940	8940	8940	8940	0
473	20240724	115600	75805540	8940	8940	8940	8940	0
474	20240724	115500	75805540	8940	8940	8940	8940	0
475	20240724	115400	75805540	8940	8940	8940	8940	0
476	20240724	115300	75805540	8940	8940	8940	8940	0
477	20240724	115200	75805540	8940	8940	8940	8940	0
478	20240724	115100	75805540	8940	8940	8940	8940	0
479	20240724	115000	75805540	8940	8940	8940	8940	0
480	20240724	114900	75805540	8940	8940	8940	8940	0
481	20240724	114800	75805540	8940	8940	8940	8940	0
482	20240724	114700	75805540	8940	8940	8940	8940	0
483	20240724	114600	75805540	8940	8940	8940	8940	0
484	20240724	114500	75805540	8940	8940	8940	8940	0
485	20240724	114400	75805540	8940	8940	8940	8940	0
486	20240724	114300	75805540	8940	8940	8940	8940	0
487	20240724	114200	75805540	8940	8940	8940	8940	0
488	20240724	114100	75805540	8940	8940	8940	8940	0
489	20240724	114000	75805540	8940	8940	8940	8940	0
490	20240724	113900	75805540	8940	8940	8940	8940	0
491	20240724	113800	75805540	8940	8940	8940	8940	0
492	20240724	113700	75805540	8940	8940	8940	8940	0
493	20240724	113600	75805540	8940	8940	8940	8940	0
494	20240724	113500	75805540	8940	8940	8940	8940	0
495	20240724	113400	75805540	8940	8940	8940	8940	0
496	20240724	113300	75805540	8940	8940	8940	8940	60
497	20240724	113200	75269140	8940	8940	8940	8940	0
498	20240724	113100	75269140	8940	8940	8940	8940	0
499	20240724	113000	75269140	8940	8940	8940	8940	0
500	20240724	112900	75269140	8940	8940	8940	8940	0
501	20240724	112800	75269140	8940	8940	8940	8940	0
502	20240724	112700	75269140	8940	8940	8940	8940	0
503	20240724	112600	75269140	8940	8940	8940	8940	0
504	20240724	112500	75269140	8940	8940	8940	8940	0
505	20240724	112400	75269140	8940	8940	8940	8940	0
506	20240724	112300	75269140	8940	8940	8940	8940	0
507	20240724	112200	75269140	8940	8940	8940	8940	23
508	20240724	112100	75063520	8940	8940	8940	8940	0
509	20240724	112000	75063520	8940	8940	8940	8940	0
510	20240724	111900	75063520	8940	8940	8940	8940	0
511	20240724	111800	75063520	8940	8940	8940	8940	0
512	20240724	111700	75063520	8940	8940	8940	8940	0
513	20240724	111600	75063520	8940	8940	8940	8940	0
514	20240724	111500	75063520	8940	8940	8940	8940	0
515	20240724	111400	75063520	8940	8940	8940	8940	0
516	20240724	111300	75063520	8940	8940	8940	8940	0
517	20240724	111200	75063520	8940	8940	8940	8940	4
518	20240724	111100	75027760	8930	8930	8930	8930	37
519	20240724	111000	74697350	8930	8930	8930	8930	0
520	20240724	110900	74697350	8930	8920	8930	8920	760
521	20240724	110800	67911410	8930	8930	8930	8930	0
522	20240724	110700	67911410	8930	8930	8930	8930	0
523	20240724	110600	67911410	8930	8930	8930	8930	0
524	20240724	110500	67911410	8930	8930	8930	8930	0
525	20240724	110400	67911410	8930	8930	8930	8930	0
526	20240724	110300	67911410	8930	8930	8930	8930	0
527	20240724	110200	67911410	8930	8930	8930	8930	0
528	20240724	110100	67911410	8930	8930	8930	8930	0
529	20240724	110000	67911410	8930	8930	8930	8930	0
530	20240724	105900	67911410	8930	8930	8930	8930	0
531	20240724	105800	67911410	8930	8930	8930	8930	0
532	20240724	105700	67911410	8930	8930	8930	8930	0
533	20240724	105600	67911410	8930	8930	8930	8930	0
534	20240724	105500	67911410	8930	8930	8930	8930	0
535	20240724	105400	67911410	8930	8930	8930	8930	0
536	20240724	105300	67911410	8930	8930	8930	8930	0
537	20240724	105200	67911410	8930	8930	8930	8930	0
538	20240724	105100	67911410	8930	8930	8930	8930	0
539	20240724	105000	67911410	8930	8930	8930	8930	0
540	20240724	104900	67911410	8930	8930	8930	8930	0
541	20240724	104800	67911410	8930	8930	8930	8930	0
542	20240724	104700	67911410	8930	8930	8930	8930	0
543	20240724	104600	67911410	8930	8930	8930	8930	0
544	20240724	104500	67911410	8930	8930	8930	8930	0
545	20240724	104400	67911410	8930	8930	8930	8930	0
546	20240724	104300	67911410	8930	8930	8930	8930	0
547	20240724	104200	67911410	8930	8930	8930	8930	0
548	20240724	104100	67911410	8930	8930	8930	8930	0
549	20240724	104000	67911410	8930	8930	8930	8930	0
550	20240724	103900	67911410	8930	8930	8930	8930	0
551	20240724	103800	67911410	8930	8930	8930	8930	0
552	20240724	103700	67911410	8930	8930	8930	8930	0
553	20240724	103600	67911410	8930	8930	8930	8930	0
554	20240724	103500	67911410	8930	8930	8930	8930	0
555	20240724	103400	67911410	8930	8930	8930	8930	0
556	20240724	103300	67911410	8930	8930	8930	8930	0
557	20240724	103200	67911410	8930	8930	8930	8930	0
558	20240724	103100	67911410	8930	8930	8930	8930	0
559	20240724	103000	67911410	8930	8930	8930	8930	0
560	20240724	102900	67911410	8930	8930	8930	8930	4
561	20240724	102800	67875690	8920	8920	8920	8920	0
562	20240724	102700	67875690	8920	8920	8920	8920	0
563	20240724	102600	67875690	8920	8920	8920	8920	0
564	20240724	102500	67875690	8920	8920	8920	8920	0
565	20240724	102400	67875690	8920	8920	8920	8920	0
566	20240724	102300	67875690	8920	8920	8920	8920	0
567	20240724	102200	67875690	8920	8920	8920	8920	0
568	20240724	102100	67875690	8920	8920	8920	8920	0
569	20240724	102000	67875690	8920	8920	8920	8920	0
570	20240724	101900	67875690	8920	8920	8920	8920	0
571	20240724	101800	67875690	8920	8920	8920	8920	0
572	20240724	101700	67875690	8920	8920	8920	8920	40
573	20240724	101600	67518890	8920	8920	8920	8920	0
574	20240724	101500	67518890	8920	8920	8920	8920	0
575	20240724	101400	67518890	8920	8920	8920	8920	0
576	20240724	101300	67518890	8920	8920	8920	8920	0
577	20240724	101200	67518890	8920	8920	8920	8920	164
578	20240724	101100	66056010	8930	8930	8930	8930	0
579	20240724	101000	66056010	8930	8930	8930	8930	60
580	20240724	100900	65520210	8940	8940	8940	8940	0
581	20240724	100800	65520210	8940	8940	8940	8940	0
582	20240724	100700	65520210	8940	8940	8940	8940	0
583	20240724	100600	65520210	8940	8940	8940	8940	0
584	20240724	100500	65520210	8940	8940	8940	8940	0
585	20240724	100400	65520210	8940	8940	8940	8940	0
586	20240724	100300	65520210	8940	8940	8940	8940	0
587	20240724	100200	65520210	8940	8940	8940	8940	0
588	20240724	100100	65520210	8940	8940	8940	8940	33
589	20240724	100000	65225190	8940	8940	8940	8940	0
590	20240724	095900	65225190	8940	8940	8940	8940	0
591	20240724	095800	65225190	8940	8940	8940	8940	0
592	20240724	095700	65225190	8940	8940	8940	8940	0
593	20240724	095600	65225190	8940	8940	8940	8940	0
594	20240724	095500	65225190	8940	8940	8940	8940	49
595	20240724	095400	64787130	8940	8940	8940	8940	1
596	20240724	095300	64778190	8930	8930	8930	8930	0
597	20240724	095200	64778190	8930	8930	8930	8930	2
598	20240724	095100	64760330	8930	8930	8930	8930	2
599	20240724	095000	64742470	8930	8930	8930	8930	3
600	20240724	094900	64715680	8920	8920	8920	8920	0
601	20240724	094800	64715680	8920	8920	8920	8920	2
602	20240724	094700	64697840	8920	8920	8920	8920	5
603	20240724	094600	64653240	8920	8920	8920	8920	0
604	20240724	094500	64653240	8920	8920	8920	8920	729
605	20240724	094400	58150560	8930	8930	8930	8930	0
606	20240724	094300	58150560	8930	8930	8930	8930	1
607	20240724	094200	58141630	8920	8920	8920	8920	0
608	20240724	094100	58141630	8920	8920	8920	8920	0
609	20240724	094000	58141630	8920	8900	8920	8900	66
610	20240724	093900	57553330	8880	8880	8880	8880	0
611	20240724	093800	57553330	8880	8880	8880	8880	0
612	20240724	093700	57553330	8880	8860	8880	8850	3479
613	20240724	093600	26672590	8850	8850	8850	8850	0
614	20240724	093500	26672590	8850	8850	8850	8850	64
615	20240724	093400	26106190	8850	8850	8850	8850	0
616	20240724	093300	26106190	8850	8850	8850	8850	0
617	20240724	093200	26106190	8850	8850	8850	8850	100
618	20240724	093100	25221190	8850	8850	8850	8850	74
619	20240724	093000	24566290	8840	8840	8840	8840	0
620	20240724	092900	24566290	8840	8840	8840	8840	0
621	20240724	092800	24566290	8840	8840	8840	8840	0
622	20240724	092700	24566290	8840	8840	8840	8840	0
623	20240724	092600	24566290	8840	8840	8840	8840	0
624	20240724	092500	24566290	8840	8840	8840	8840	100
625	20240724	092400	23682290	8840	8840	8840	8840	0
626	20240724	092300	23682290	8840	8840	8840	8840	200
627	20240724	092200	21914290	8810	8810	8810	8810	0
628	20240724	092100	21914290	8810	8880	8880	8810	180
629	20240724	092000	20323450	8890	8880	8890	8880	60
630	20240724	091900	19790060	8820	8820	8820	8820	0
631	20240724	091800	19790060	8820	8860	8860	8820	79
632	20240724	091700	19092120	8830	8880	8890	8830	70
633	20240724	091600	18472920	8850	8820	8850	8820	1606
634	20240724	091500	4285940	8760	8760	8760	8760	0
635	20240724	091400	4285940	8760	8760	8760	8760	0
636	20240724	091300	4285940	8760	8760	8760	8760	0
637	20240724	091200	4285940	8760	8760	8760	8760	338
638	20240724	091100	1325060	8750	8800	8800	8750	108
639	20240724	091000	379670	8830	8830	8830	8830	34
640	20240724	090900	79450	8830	8830	8830	8830	0
641	20240724	090800	79450	8830	8830	8830	8830	0
642	20240724	090700	79450	8830	8830	8830	8830	2
643	20240724	090600	61790	8830	8830	8830	8830	0
644	20240724	090500	61790	8830	8830	8830	8830	0
645	20240724	090400	61790	8830	8830	8830	8830	0
646	20240724	090300	61790	8830	8830	8830	8830	0
647	20240724	090200	61790	8830	8830	8830	8830	0
648	20240724	090100	61790	8830	8830	8830	8830	0
649	20240724	090000	61790	8830	8840	8840	8820	7