KissMeData/014100/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185800	15723870	2680	2680	2680	2680	71
3	20240724	185700	15723870	2680	2680	2680	2680	0
4	20240724	185600	15723870	2680	2680	2680	2680	0
5	20240724	185500	15723870	2680	2680	2680	2680	0
6	20240724	185400	15723870	2680	2680	2680	2680	0
7	20240724	185300	15723870	2680	2680	2680	2680	0
8	20240724	185200	15723870	2680	2680	2680	2680	0
9	20240724	185100	15723870	2680	2680	2680	2680	0
10	20240724	185000	15723870	2680	2680	2680	2680	0
11	20240724	184900	15723870	2680	2680	2680	2680	0
12	20240724	184800	15723870	2680	2680	2680	2680	0
13	20240724	184700	15723870	2680	2680	2680	2680	0
14	20240724	184600	15723870	2680	2680	2680	2680	0
15	20240724	184500	15723870	2680	2680	2680	2680	0
16	20240724	184400	15723870	2680	2680	2680	2680	0
17	20240724	184300	15723870	2680	2680	2680	2680	0
18	20240724	184200	15723870	2680	2680	2680	2680	0
19	20240724	184100	15723870	2680	2680	2680	2680	0
20	20240724	184000	15723870	2680	2680	2680	2680	0
21	20240724	183900	15723870	2680	2680	2680	2680	0
22	20240724	183800	15723870	2680	2680	2680	2680	0
23	20240724	183700	15723870	2680	2680	2680	2680	0
24	20240724	183600	15723870	2680	2680	2680	2680	0
25	20240724	183500	15723870	2680	2680	2680	2680	0
26	20240724	183400	15723870	2680	2680	2680	2680	0
27	20240724	183300	15723870	2680	2680	2680	2680	0
28	20240724	183200	15723870	2680	2680	2680	2680	0
29	20240724	183100	15723870	2680	2680	2680	2680	0
30	20240724	183000	15723870	2680	2680	2680	2680	0
31	20240724	182900	15723870	2680	2680	2680	2680	0
32	20240724	182800	15723870	2680	2680	2680	2680	71
33	20240724	182700	15723870	2680	2680	2680	2680	0
34	20240724	182600	15723870	2680	2680	2680	2680	0
35	20240724	182500	15723870	2680	2680	2680	2680	0
36	20240724	182400	15723870	2680	2680	2680	2680	0
37	20240724	182300	15723870	2680	2680	2680	2680	0
38	20240724	182200	15723870	2680	2680	2680	2680	0
39	20240724	182100	15723870	2680	2680	2680	2680	0
40	20240724	182000	15723870	2680	2680	2680	2680	0
41	20240724	181900	15723870	2680	2680	2680	2680	0
42	20240724	181800	15723870	2680	2680	2680	2680	0
43	20240724	181700	15723870	2680	2680	2680	2680	0
44	20240724	181600	15723870	2680	2680	2680	2680	0
45	20240724	181500	15723870	2680	2680	2680	2680	0
46	20240724	181400	15723870	2680	2680	2680	2680	0
47	20240724	181300	15723870	2680	2680	2680	2680	0
48	20240724	181200	15723870	2680	2680	2680	2680	0
49	20240724	181100	15723870	2680	2680	2680	2680	0
50	20240724	181000	15723870	2680	2680	2680	2680	0
51	20240724	180900	15723870	2680	2680	2680	2680	0
52	20240724	180800	15723870	2680	2680	2680	2680	0
53	20240724	180700	15723870	2680	2680	2680	2680	0
54	20240724	180600	15723870	2680	2680	2680	2680	0
55	20240724	180500	15723870	2680	2680	2680	2680	0
56	20240724	180400	15723870	2680	2680	2680	2680	0
57	20240724	180300	15723870	2680	2680	2680	2680	0
58	20240724	180200	15723870	2680	2680	2680	2680	0
59	20240724	180100	15723870	2680	2680	2680	2680	0
60	20240724	180000	15723870	2680	2680	2680	2680	0
61	20240724	175900	15723870	2680	2680	2680	2680	0
62	20240724	175800	15723870	2680	2680	2680	2680	71
63	20240724	175700	15723870	2680	2680	2680	2680	0
64	20240724	175600	15723870	2680	2680	2680	2680	0
65	20240724	175500	15723870	2680	2680	2680	2680	0
66	20240724	175400	15723870	2680	2680	2680	2680	0
67	20240724	175300	15723870	2680	2680	2680	2680	0
68	20240724	175200	15723870	2680	2680	2680	2680	0
69	20240724	175100	15723870	2680	2680	2680	2680	0
70	20240724	175000	15723870	2680	2680	2680	2680	0
71	20240724	174900	15723870	2680	2680	2680	2680	0
72	20240724	174800	15723870	2680	2680	2680	2680	0
73	20240724	174700	15723870	2680	2680	2680	2680	0
74	20240724	174600	15723870	2680	2680	2680	2680	0
75	20240724	174500	15723870	2680	2680	2680	2680	0
76	20240724	174400	15723870	2680	2680	2680	2680	0
77	20240724	174300	15723870	2680	2680	2680	2680	0
78	20240724	174200	15723870	2680	2680	2680	2680	0
79	20240724	174100	15723870	2680	2680	2680	2680	0
80	20240724	174000	15723870	2680	2680	2680	2680	0
81	20240724	173900	15723870	2680	2680	2680	2680	0
82	20240724	173800	15723870	2680	2680	2680	2680	0
83	20240724	173700	15723870	2680	2680	2680	2680	0
84	20240724	173600	15723870	2680	2680	2680	2680	0
85	20240724	173500	15723870	2680	2680	2680	2680	0
86	20240724	173400	15723870	2680	2680	2680	2680	0
87	20240724	173300	15723870	2680	2680	2680	2680	0
88	20240724	173200	15723870	2680	2680	2680	2680	0
89	20240724	173100	15723870	2680	2680	2680	2680	0
90	20240724	173000	15723870	2680	2680	2680	2680	0
91	20240724	172900	15723870	2680	2680	2680	2680	0
92	20240724	172800	15723870	2680	2680	2680	2680	71
93	20240724	172700	15723870	2680	2680	2680	2680	0
94	20240724	172600	15723870	2680	2680	2680	2680	0
95	20240724	172500	15723870	2680	2680	2680	2680	0
96	20240724	172400	15723870	2680	2680	2680	2680	0
97	20240724	172300	15723870	2680	2680	2680	2680	0
98	20240724	172200	15723870	2680	2680	2680	2680	0
99	20240724	172100	15723870	2680	2680	2680	2680	0
100	20240724	172000	15723870	2680	2680	2680	2680	0
101	20240724	171900	15723870	2680	2680	2680	2680	0
102	20240724	171800	15723870	2680	2680	2680	2680	0
103	20240724	171700	15723870	2680	2680	2680	2680	0
104	20240724	171600	15723870	2680	2680	2680	2680	0
105	20240724	171500	15723870	2680	2680	2680	2680	0
106	20240724	171400	15723870	2680	2680	2680	2680	0
107	20240724	171300	15723870	2680	2680	2680	2680	0
108	20240724	171200	15723870	2680	2680	2680	2680	0
109	20240724	171100	15723870	2680	2680	2680	2680	0
110	20240724	171000	15723870	2680	2680	2680	2680	0
111	20240724	170900	15723870	2680	2680	2680	2680	0
112	20240724	170800	15723870	2680	2680	2680	2680	0
113	20240724	170700	15723870	2680	2680	2680	2680	0
114	20240724	170600	15723870	2680	2680	2680	2680	0
115	20240724	170500	15723870	2680	2680	2680	2680	0
116	20240724	170400	15723870	2680	2680	2680	2680	0
117	20240724	170300	15723870	2680	2680	2680	2680	0
118	20240724	170200	15723870	2680	2680	2680	2680	0
119	20240724	170100	15723870	2680	2680	2680	2680	0
120	20240724	170000	15723870	2680	2680	2680	2680	0
121	20240724	165900	15723870	2680	2680	2680	2680	0
122	20240724	165800	15723870	2680	2680	2680	2680	71
123	20240724	165700	15723870	2680	2680	2680	2680	0
124	20240724	165600	15723870	2680	2680	2680	2680	0
125	20240724	165500	15723870	2680	2680	2680	2680	0
126	20240724	165400	15723870	2680	2680	2680	2680	0
127	20240724	165300	15723870	2680	2680	2680	2680	0
128	20240724	165200	15723870	2680	2680	2680	2680	0
129	20240724	165100	15723870	2680	2680	2680	2680	0
130	20240724	165000	15723870	2680	2680	2680	2680	0
131	20240724	164900	15723870	2680	2680	2680	2680	0
132	20240724	164800	15723870	2680	2680	2680	2680	0
133	20240724	164700	15723870	2680	2680	2680	2680	0
134	20240724	164600	15723870	2680	2680	2680	2680	0
135	20240724	164500	15723870	2680	2680	2680	2680	0
136	20240724	164400	15723870	2680	2680	2680	2680	0
137	20240724	164300	15723870	2680	2680	2680	2680	0
138	20240724	164200	15723870	2680	2680	2680	2680	0
139	20240724	164100	15723870	2680	2680	2680	2680	0
140	20240724	164000	15723870	2680	2680	2680	2680	0
141	20240724	163900	15723870	2680	2680	2680	2680	0
142	20240724	163800	15723870	2680	2680	2680	2680	0
143	20240724	163700	15723870	2680	2680	2680	2680	0
144	20240724	163600	15723870	2680	2680	2680	2680	0
145	20240724	163500	15723870	2680	2680	2680	2680	0
146	20240724	163400	15723870	2680	2680	2680	2680	0
147	20240724	163300	15723870	2680	2680	2680	2680	0
148	20240724	163200	15723870	2680	2680	2680	2680	0
149	20240724	163100	15723870	2680	2680	2680	2680	0
150	20240724	163000	15723870	2680	2680	2680	2680	0
151	20240724	162900	15723870	2680	2680	2680	2680	0
152	20240724	162800	15723870	2680	2680	2680	2680	71
153	20240724	162700	15723870	2680	2680	2680	2680	0
154	20240724	162600	15723870	2680	2680	2680	2680	0
155	20240724	162500	15723870	2680	2680	2680	2680	0
156	20240724	162400	15723870	2680	2680	2680	2680	0
157	20240724	162300	15723870	2680	2680	2680	2680	0
158	20240724	162200	15723870	2680	2680	2680	2680	0
159	20240724	162100	15723870	2680	2680	2680	2680	0
160	20240724	162000	15723870	2680	2680	2680	2680	0
161	20240724	161900	15723870	2680	2680	2680	2680	0
162	20240724	161800	15723870	2680	2680	2680	2680	0
163	20240724	161700	15723870	2680	2680	2680	2680	0
164	20240724	161600	15723870	2680	2680	2680	2680	0
165	20240724	161500	15723870	2680	2680	2680	2680	0
166	20240724	161400	15723870	2680	2680	2680	2680	0
167	20240724	161300	15723870	2680	2680	2680	2680	0
168	20240724	161200	15723870	2680	2680	2680	2680	0
169	20240724	161100	15723870	2680	2680	2680	2680	0
170	20240724	161000	15723870	2680	2680	2680	2680	0
171	20240724	160900	15723870	2680	2680	2680	2680	0
172	20240724	160800	15723870	2680	2680	2680	2680	0
173	20240724	160700	15723870	2680	2680	2680	2680	0
174	20240724	160600	15723870	2680	2680	2680	2680	0
175	20240724	160500	15723870	2680	2680	2680	2680	0
176	20240724	160400	15723870	2680	2680	2680	2680	0
177	20240724	160300	15723870	2680	2680	2680	2680	0
178	20240724	160200	15723870	2680	2680	2680	2680	0
179	20240724	160100	15723870	2680	2680	2680	2680	0
180	20240724	160000	15723870	2680	2680	2680	2680	0
181	20240724	155900	15723870	2680	2680	2680	2680	0
182	20240724	155800	15723870	2680	2680	2680	2680	71
183	20240724	155700	15723870	2680	2680	2680	2680	0
184	20240724	155600	15723870	2680	2680	2680	2680	0
185	20240724	155500	15723870	2680	2680	2680	2680	0
186	20240724	155400	15723870	2680	2680	2680	2680	0
187	20240724	155300	15723870	2680	2680	2680	2680	0
188	20240724	155200	15723870	2680	2680	2680	2680	0
189	20240724	155100	15723870	2680	2680	2680	2680	0
190	20240724	155000	15723870	2680	2680	2680	2680	0
191	20240724	154900	15723870	2680	2680	2680	2680	0
192	20240724	154800	15723870	2680	2680	2680	2680	0
193	20240724	154700	15723870	2680	2680	2680	2680	0
194	20240724	154600	15723870	2680	2680	2680	2680	0
195	20240724	154500	15723870	2680	2680	2680	2680	0
196	20240724	154400	15723870	2680	2680	2680	2680	0
197	20240724	154300	15723870	2680	2680	2680	2680	0
198	20240724	154200	15723870	2680	2680	2680	2680	0
199	20240724	154100	15723870	2680	2680	2680	2680	0
200	20240724	154000	15723870	2680	2680	2680	2680	0
201	20240724	153900	15723870	2680	2680	2680	2680	0
202	20240724	153800	15723870	2680	2680	2680	2680	0
203	20240724	153700	15723870	2680	2680	2680	2680	0
204	20240724	153600	15723870	2680	2680	2680	2680	0
205	20240724	153500	15723870	2680	2680	2680	2680	0
206	20240724	153400	15723870	2680	2680	2680	2680	0
207	20240724	153300	15723870	2680	2680	2680	2680	0
208	20240724	153200	15723870	2680	2680	2680	2680	0
209	20240724	153100	15723870	2680	2680	2680	2680	0
210	20240724	153000	15723870	2680	2680	2680	2680	71
211	20240724	152900	15533590	2685	2685	2685	2685	0
212	20240724	152800	15533590	2685	2685	2685	2685	0
213	20240724	152700	15533590	2685	2685	2685	2685	0
214	20240724	152600	15533590	2685	2685	2685	2685	0
215	20240724	152500	15533590	2685	2685	2685	2685	0
216	20240724	152400	15533590	2685	2685	2685	2685	0
217	20240724	152300	15533590	2685	2685	2685	2685	0
218	20240724	152200	15533590	2685	2685	2685	2685	0
219	20240724	152100	15533590	2685	2685	2685	2685	0
220	20240724	152000	15533590	2685	2685	2685	2685	0
221	20240724	151900	15533590	2685	2685	2685	2685	0
222	20240724	151800	15533590	2685	2685	2685	2685	0
223	20240724	151700	15533590	2685	2685	2685	2685	0
224	20240724	151600	15533590	2685	2685	2685	2685	0
225	20240724	151500	15533590	2685	2685	2685	2685	0
226	20240724	151400	15533590	2685	2685	2685	2685	0
227	20240724	151300	15533590	2685	2685	2685	2685	0
228	20240724	151200	15533590	2685	2685	2685	2685	40
229	20240724	151100	15426190	2680	2680	2680	2680	0
230	20240724	151000	15426190	2680	2680	2680	2680	144
231	20240724	150900	15040270	2685	2685	2685	2685	0
232	20240724	150800	15040270	2685	2685	2685	2685	0
233	20240724	150700	15040270	2685	2680	2685	2680	42
234	20240724	150600	14927700	2685	2685	2685	2685	0
235	20240724	150500	14927700	2685	2685	2685	2685	0
236	20240724	150400	14927700	2685	2685	2685	2685	0
237	20240724	150300	14927700	2685	2685	2685	2685	0
238	20240724	150200	14927700	2685	2685	2685	2685	0
239	20240724	150100	14927700	2685	2685	2685	2685	21
240	20240724	150000	14871315	2685	2685	2685	2685	0
241	20240724	145900	14871315	2685	2685	2685	2685	0
242	20240724	145800	14871315	2685	2685	2685	2685	0
243	20240724	145700	14871315	2685	2685	2685	2685	0
244	20240724	145600	14871315	2685	2685	2685	2685	0
245	20240724	145500	14871315	2685	2685	2685	2685	0
246	20240724	145400	14871315	2685	2685	2685	2685	0
247	20240724	145300	14871315	2685	2685	2685	2685	0
248	20240724	145200	14871315	2685	2685	2685	2685	0
249	20240724	145100	14871315	2685	2685	2685	2685	0
250	20240724	145000	14871315	2685	2685	2685	2685	0
251	20240724	144900	14871315	2685	2685	2685	2685	0
252	20240724	144800	14871315	2685	2685	2685	2685	0
253	20240724	144700	14871315	2685	2685	2685	2685	0
254	20240724	144600	14871315	2685	2685	2685	2685	0
255	20240724	144500	14871315	2685	2685	2685	2685	0
256	20240724	144400	14871315	2685	2685	2685	2685	0
257	20240724	144300	14871315	2685	2685	2685	2685	0
258	20240724	144200	14871315	2685	2685	2685	2685	0
259	20240724	144100	14871315	2685	2685	2685	2685	0
260	20240724	144000	14871315	2685	2685	2685	2685	0
261	20240724	143900	14871315	2685	2685	2685	2685	0
262	20240724	143800	14871315	2685	2685	2685	2685	0
263	20240724	143700	14871315	2685	2685	2685	2685	0
264	20240724	143600	14871315	2685	2685	2685	2685	0
265	20240724	143500	14871315	2685	2685	2685	2685	0
266	20240724	143400	14871315	2685	2685	2685	2685	0
267	20240724	143300	14871315	2685	2685	2685	2685	0
268	20240724	143200	14871315	2685	2685	2685	2685	0
269	20240724	143100	14871315	2685	2685	2685	2685	0
270	20240724	143000	14871315	2685	2685	2685	2685	0
271	20240724	142900	14871315	2685	2685	2685	2685	0
272	20240724	142800	14871315	2685	2685	2685	2685	0
273	20240724	142700	14871315	2685	2685	2685	2685	0
274	20240724	142600	14871315	2685	2685	2685	2685	0
275	20240724	142500	14871315	2685	2685	2685	2685	0
276	20240724	142400	14871315	2685	2685	2685	2685	0
277	20240724	142300	14871315	2685	2685	2685	2685	0
278	20240724	142200	14871315	2685	2685	2685	2685	1
279	20240724	142100	14868630	2685	2685	2685	2685	0
280	20240724	142000	14868630	2685	2685	2685	2685	0
281	20240724	141900	14868630	2685	2685	2685	2685	0
282	20240724	141800	14868630	2685	2685	2685	2685	0
283	20240724	141700	14868630	2685	2685	2685	2685	0
284	20240724	141600	14868630	2685	2685	2685	2685	0
285	20240724	141500	14868630	2685	2685	2685	2685	0
286	20240724	141400	14868630	2685	2685	2685	2685	0
287	20240724	141300	14868630	2685	2685	2685	2685	0
288	20240724	141200	14868630	2685	2685	2685	2685	0
289	20240724	141100	14868630	2685	2685	2685	2685	0
290	20240724	141000	14868630	2685	2685	2685	2685	0
291	20240724	140900	14868630	2685	2685	2685	2685	0
292	20240724	140800	14868630	2685	2685	2685	2685	0
293	20240724	140700	14868630	2685	2685	2685	2685	0
294	20240724	140600	14868630	2685	2685	2685	2685	0
295	20240724	140500	14868630	2685	2685	2685	2685	100
296	20240724	140400	14600130	2685	2685	2685	2685	0
297	20240724	140300	14600130	2685	2685	2685	2685	0
298	20240724	140200	14600130	2685	2685	2685	2685	0
299	20240724	140100	14600130	2685	2685	2685	2685	0
300	20240724	140000	14600130	2685	2685	2685	2685	0
301	20240724	135900	14600130	2685	2685	2685	2685	0
302	20240724	135800	14600130	2685	2685	2685	2685	0
303	20240724	135700	14600130	2685	2685	2685	2685	15
304	20240724	135600	14559855	2685	2685	2685	2685	0
305	20240724	135500	14559855	2685	2685	2685	2685	0
306	20240724	135400	14559855	2685	2685	2685	2685	0
307	20240724	135300	14559855	2685	2685	2685	2685	0
308	20240724	135200	14559855	2685	2685	2685	2685	0
309	20240724	135100	14559855	2685	2685	2685	2685	0
310	20240724	135000	14559855	2685	2685	2685	2685	0
311	20240724	134900	14559855	2685	2685	2685	2685	0
312	20240724	134800	14559855	2685	2685	2685	2685	0
313	20240724	134700	14559855	2685	2685	2685	2685	0
314	20240724	134600	14559855	2685	2685	2685	2685	0
315	20240724	134500	14559855	2685	2685	2685	2685	0
316	20240724	134400	14559855	2685	2685	2685	2685	0
317	20240724	134300	14559855	2685	2685	2685	2685	0
318	20240724	134200	14559855	2685	2685	2685	2685	0
319	20240724	134100	14559855	2685	2685	2685	2685	0
320	20240724	134000	14559855	2685	2685	2685	2685	0
321	20240724	133900	14559855	2685	2685	2685	2685	15
322	20240724	133800	14519580	2685	2685	2685	2685	0
323	20240724	133700	14519580	2685	2685	2685	2685	0
324	20240724	133600	14519580	2685	2685	2685	2685	10
325	20240724	133500	14492730	2685	2685	2685	2685	0
326	20240724	133400	14492730	2685	2685	2685	2685	0
327	20240724	133300	14492730	2685	2685	2685	2685	0
328	20240724	133200	14492730	2685	2685	2685	2685	0
329	20240724	133100	14492730	2685	2685	2685	2685	0
330	20240724	133000	14492730	2685	2685	2685	2685	0
331	20240724	132900	14492730	2685	2685	2685	2685	0
332	20240724	132800	14492730	2685	2685	2685	2685	0
333	20240724	132700	14492730	2685	2685	2685	2685	0
334	20240724	132600	14492730	2685	2685	2685	2685	0
335	20240724	132500	14492730	2685	2685	2685	2685	0
336	20240724	132400	14492730	2685	2685	2685	2685	0
337	20240724	132300	14492730	2685	2685	2685	2685	0
338	20240724	132200	14492730	2685	2685	2685	2685	0
339	20240724	132100	14492730	2685	2680	2685	2680	15
340	20240724	132000	14452470	2685	2685	2685	2685	0
341	20240724	131900	14452470	2685	2685	2685	2685	0
342	20240724	131800	14452470	2685	2685	2685	2685	0
343	20240724	131700	14452470	2685	2685	2685	2685	1
344	20240724	131600	14449785	2660	2660	2660	2660	3
345	20240724	131500	14441805	2685	2685	2685	2685	0
346	20240724	131400	14441805	2685	2685	2685	2685	0
347	20240724	131300	14441805	2685	2685	2685	2685	0
348	20240724	131200	14441805	2685	2685	2685	2685	0
349	20240724	131100	14441805	2685	2685	2685	2685	0
350	20240724	131000	14441805	2685	2685	2685	2685	0
351	20240724	130900	14441805	2685	2685	2685	2685	0
352	20240724	130800	14441805	2685	2685	2685	2685	0
353	20240724	130700	14441805	2685	2685	2685	2685	2
354	20240724	130600	14436435	2685	2685	2685	2685	0
355	20240724	130500	14436435	2685	2685	2685	2685	0
356	20240724	130400	14436435	2685	2685	2685	2685	0
357	20240724	130300	14436435	2685	2685	2685	2685	16
358	20240724	130200	14393475	2685	2685	2685	2685	0
359	20240724	130100	14393475	2685	2685	2685	2685	0
360	20240724	130000	14393475	2685	2685	2685	2685	11
361	20240724	125900	14363940	2660	2660	2660	2660	1
362	20240724	125800	14361280	2680	2680	2680	2680	30
363	20240724	125700	14280880	2685	2660	2685	2660	42
364	20240724	125600	14168895	2690	2690	2690	2690	0
365	20240724	125500	14168895	2690	2690	2690	2690	0
366	20240724	125400	14168895	2690	2690	2690	2690	0
367	20240724	125300	14168895	2690	2690	2690	2690	0
368	20240724	125200	14168895	2690	2690	2690	2690	0
369	20240724	125100	14168895	2690	2690	2690	2690	0
370	20240724	125000	14168895	2690	2690	2690	2690	0
371	20240724	124900	14168895	2690	2690	2690	2690	0
372	20240724	124800	14168895	2690	2690	2690	2690	12
373	20240724	124700	14136615	2660	2660	2660	2660	0
374	20240724	124600	14136615	2660	2660	2660	2660	0
375	20240724	124500	14136615	2660	2660	2660	2660	0
376	20240724	124400	14136615	2660	2690	2690	2660	2000
377	20240724	124300	8794105	2730	2730	2730	2730	0
378	20240724	124200	8794105	2730	2730	2730	2730	0
379	20240724	124100	8794105	2730	2730	2730	2730	0
380	20240724	124000	8794105	2730	2730	2730	2730	0
381	20240724	123900	8794105	2730	2730	2730	2730	0
382	20240724	123800	8794105	2730	2730	2730	2730	0
383	20240724	123700	8794105	2730	2730	2730	2730	0
384	20240724	123600	8794105	2730	2730	2730	2730	0
385	20240724	123500	8794105	2730	2730	2730	2730	0
386	20240724	123400	8794105	2730	2730	2730	2730	0
387	20240724	123300	8794105	2730	2730	2730	2730	0
388	20240724	123200	8794105	2730	2730	2730	2730	0
389	20240724	123100	8794105	2730	2730	2730	2730	0
390	20240724	123000	8794105	2730	2730	2730	2730	0
391	20240724	122900	8794105	2730	2730	2730	2730	0
392	20240724	122800	8794105	2730	2730	2730	2730	0
393	20240724	122700	8794105	2730	2730	2730	2730	0
394	20240724	122600	8794105	2730	2730	2730	2730	0
395	20240724	122500	8794105	2730	2730	2730	2730	0
396	20240724	122400	8794105	2730	2730	2730	2730	0
397	20240724	122300	8794105	2730	2730	2730	2730	0
398	20240724	122200	8794105	2730	2730	2730	2730	0
399	20240724	122100	8794105	2730	2730	2730	2730	0
400	20240724	122000	8794105	2730	2730	2730	2730	0
401	20240724	121900	8794105	2730	2730	2730	2730	0
402	20240724	121800	8794105	2730	2730	2730	2730	0
403	20240724	121700	8794105	2730	2730	2730	2730	0
404	20240724	121600	8794105	2730	2730	2730	2730	0
405	20240724	121500	8794105	2730	2730	2730	2730	0
406	20240724	121400	8794105	2730	2730	2730	2730	0
407	20240724	121300	8794105	2730	2730	2730	2730	0
408	20240724	121200	8794105	2730	2730	2730	2730	0
409	20240724	121100	8794105	2730	2730	2730	2730	0
410	20240724	121000	8794105	2730	2730	2730	2730	0
411	20240724	120900	8794105	2730	2730	2730	2730	0
412	20240724	120800	8794105	2730	2730	2730	2730	0
413	20240724	120700	8794105	2730	2730	2730	2730	0
414	20240724	120600	8794105	2730	2730	2730	2730	0
415	20240724	120500	8794105	2730	2730	2730	2730	0
416	20240724	120400	8794105	2730	2730	2730	2730	1
417	20240724	120300	8791375	2730	2730	2730	2730	0
418	20240724	120200	8791375	2730	2730	2730	2730	0
419	20240724	120100	8791375	2730	2730	2730	2730	0
420	20240724	120000	8791375	2730	2730	2730	2730	0
421	20240724	115900	8791375	2730	2730	2730	2730	0
422	20240724	115800	8791375	2730	2730	2730	2730	0
423	20240724	115700	8791375	2730	2730	2730	2730	0
424	20240724	115600	8791375	2730	2730	2730	2730	0
425	20240724	115500	8791375	2730	2730	2730	2730	0
426	20240724	115400	8791375	2730	2730	2730	2730	0
427	20240724	115300	8791375	2730	2730	2730	2730	11
428	20240724	115200	8761345	2730	2730	2730	2730	0
429	20240724	115100	8761345	2730	2730	2730	2730	0
430	20240724	115000	8761345	2730	2730	2730	2730	0
431	20240724	114900	8761345	2730	2730	2730	2730	0
432	20240724	114800	8761345	2730	2730	2730	2730	0
433	20240724	114700	8761345	2730	2730	2730	2730	0
434	20240724	114600	8761345	2730	2730	2730	2730	0
435	20240724	114500	8761345	2730	2730	2730	2730	0
436	20240724	114400	8761345	2730	2730	2730	2730	0
437	20240724	114300	8761345	2730	2725	2730	2725	8
438	20240724	114200	8739515	2725	2725	2725	2725	7
439	20240724	114100	8720440	2690	2715	2715	2690	350
440	20240724	114000	7777700	2740	2735	2740	2735	10
441	20240724	113900	7750325	2740	2740	2740	2740	0
442	20240724	113800	7750325	2740	2740	2740	2740	0
443	20240724	113700	7750325	2740	2740	2740	2740	0
444	20240724	113600	7750325	2740	2740	2740	2740	0
445	20240724	113500	7750325	2740	2740	2740	2740	0
446	20240724	113400	7750325	2740	2740	2740	2740	0
447	20240724	113300	7750325	2740	2735	2740	2735	11
448	20240724	113200	7720230	2735	2735	2735	2735	0
449	20240724	113100	7720230	2735	2735	2735	2735	0
450	20240724	113000	7720230	2735	2735	2735	2735	0
451	20240724	112900	7720230	2735	2735	2735	2735	1
452	20240724	112800	7717495	2750	2750	2750	2750	0
453	20240724	112700	7717495	2750	2750	2750	2750	0
454	20240724	112600	7717495	2750	2750	2750	2750	0
455	20240724	112500	7717495	2750	2750	2750	2750	0
456	20240724	112400	7717495	2750	2750	2750	2750	0
457	20240724	112300	7717495	2750	2750	2750	2750	0
458	20240724	112200	7717495	2750	2750	2750	2750	0
459	20240724	112100	7717495	2750	2750	2750	2750	0
460	20240724	112000	7717495	2750	2750	2750	2750	0
461	20240724	111900	7717495	2750	2750	2750	2750	0
462	20240724	111800	7717495	2750	2750	2750	2750	0
463	20240724	111700	7717495	2750	2750	2750	2750	0
464	20240724	111600	7717495	2750	2750	2750	2750	0
465	20240724	111500	7717495	2750	2750	2750	2750	0
466	20240724	111400	7717495	2750	2750	2750	2750	0
467	20240724	111300	7717495	2750	2750	2750	2750	0
468	20240724	111200	7717495	2750	2750	2750	2750	0
469	20240724	111100	7717495	2750	2750	2750	2750	0
470	20240724	111000	7717495	2750	2750	2750	2750	0
471	20240724	110900	7717495	2750	2750	2750	2750	0
472	20240724	110800	7717495	2750	2750	2750	2750	0
473	20240724	110700	7717495	2750	2750	2750	2750	0
474	20240724	110600	7717495	2750	2750	2750	2750	0
475	20240724	110500	7717495	2750	2750	2750	2750	0
476	20240724	110400	7717495	2750	2730	2750	2730	33
477	20240724	110300	7627140	2740	2740	2740	2740	0
478	20240724	110200	7627140	2740	2740	2740	2740	0
479	20240724	110100	7627140	2740	2740	2740	2740	10
480	20240724	110000	7599740	2740	2740	2740	2740	0
481	20240724	105900	7599740	2740	2740	2740	2740	66
482	20240724	105800	7418900	2740	2740	2740	2740	10
483	20240724	105700	7391500	2740	2740	2740	2740	0
484	20240724	105600	7391500	2740	2740	2740	2740	0
485	20240724	105500	7391500	2740	2740	2740	2740	10
486	20240724	105400	7364100	2740	2740	2740	2740	0
487	20240724	105300	7364100	2740	2710	2740	2710	122
488	20240724	105200	7032220	2710	2710	2710	2710	0
489	20240724	105100	7032220	2710	2710	2710	2710	0
490	20240724	105000	7032220	2710	2710	2710	2710	0
491	20240724	104900	7032220	2710	2710	2710	2710	0
492	20240724	104800	7032220	2710	2710	2710	2710	0
493	20240724	104700	7032220	2710	2710	2710	2710	0
494	20240724	104600	7032220	2710	2710	2710	2710	0
495	20240724	104500	7032220	2710	2710	2710	2710	0
496	20240724	104400	7032220	2710	2710	2710	2710	0
497	20240724	104300	7032220	2710	2710	2710	2710	0
498	20240724	104200	7032220	2710	2710	2710	2710	0
499	20240724	104100	7032220	2710	2710	2710	2710	0
500	20240724	104000	7032220	2710	2710	2710	2710	0
501	20240724	103900	7032220	2710	2710	2710	2710	0
502	20240724	103800	7032220	2710	2710	2710	2710	0
503	20240724	103700	7032220	2710	2710	2710	2710	0
504	20240724	103600	7032220	2710	2710	2710	2710	0
505	20240724	103500	7032220	2710	2710	2710	2710	0
506	20240724	103400	7032220	2710	2710	2710	2710	0
507	20240724	103300	7032220	2710	2710	2710	2710	0
508	20240724	103200	7032220	2710	2710	2710	2710	0
509	20240724	103100	7032220	2710	2710	2710	2710	0
510	20240724	103000	7032220	2710	2710	2710	2710	0
511	20240724	102900	7032220	2710	2710	2710	2710	0
512	20240724	102800	7032220	2710	2710	2710	2710	0
513	20240724	102700	7032220	2710	2710	2710	2710	0
514	20240724	102600	7032220	2710	2710	2710	2710	22
515	20240724	102500	6972600	2710	2710	2710	2710	0
516	20240724	102400	6972600	2710	2710	2710	2710	0
517	20240724	102300	6972600	2710	2710	2710	2710	0
518	20240724	102200	6972600	2710	2710	2710	2710	0
519	20240724	102100	6972600	2710	2710	2710	2710	0
520	20240724	102000	6972600	2710	2710	2710	2710	0
521	20240724	101900	6972600	2710	2710	2710	2710	0
522	20240724	101800	6972600	2710	2710	2710	2710	0
523	20240724	101700	6972600	2710	2710	2710	2710	0
524	20240724	101600	6972600	2710	2710	2710	2710	0
525	20240724	101500	6972600	2710	2710	2710	2710	0
526	20240724	101400	6972600	2710	2710	2710	2710	0
527	20240724	101300	6972600	2710	2710	2710	2710	0
528	20240724	101200	6972600	2710	2710	2710	2710	0
529	20240724	101100	6972600	2710	2710	2710	2710	0
530	20240724	101000	6972600	2710	2710	2710	2710	0
531	20240724	100900	6972600	2710	2710	2710	2710	2
532	20240724	100800	6967180	2690	2690	2690	2690	0
533	20240724	100700	6967180	2690	2690	2690	2690	11
534	20240724	100600	6937590	2710	2710	2710	2710	0
535	20240724	100500	6937590	2710	2710	2710	2710	0
536	20240724	100400	6937590	2710	2705	2710	2705	15
537	20240724	100300	6897010	2705	2705	2705	2705	0
538	20240724	100200	6897010	2705	2705	2705	2705	16
539	20240724	100100	6853730	2705	2700	2705	2700	22
540	20240724	100000	6794230	2700	2700	2700	2700	1
541	20240724	095900	6791530	2675	2675	2675	2675	70
542	20240724	095800	6604280	2710	2675	2710	2675	84
543	20240724	095700	6379005	2690	2690	2690	2690	20
544	20240724	095600	6325205	2710	2710	2710	2710	11
545	20240724	095500	6295395	2690	2690	2690	2690	5
546	20240724	095400	6281945	2710	2710	2710	2710	11
547	20240724	095300	6252135	2685	2685	2685	2685	110
548	20240724	095200	5956785	2710	2710	2710	2710	1
549	20240724	095100	5954075	2710	2710	2710	2710	0
550	20240724	095000	5954075	2710	2710	2710	2710	0
551	20240724	094900	5954075	2710	2710	2710	2710	0
552	20240724	094800	5954075	2710	2710	2710	2710	0
553	20240724	094700	5954075	2710	2710	2710	2710	0
554	20240724	094600	5954075	2710	2710	2710	2710	0
555	20240724	094500	5954075	2710	2710	2710	2710	0
556	20240724	094400	5954075	2710	2710	2710	2710	22
557	20240724	094300	5894455	2685	2685	2685	2685	0
558	20240724	094200	5894455	2685	2685	2685	2685	1
559	20240724	094100	5891770	2710	2710	2710	2710	0
560	20240724	094000	5891770	2710	2710	2710	2710	20
561	20240724	093900	5837570	2710	2710	2710	2710	0
562	20240724	093800	5837570	2710	2710	2710	2710	0
563	20240724	093700	5837570	2710	2710	2710	2710	0
564	20240724	093600	5837570	2710	2710	2710	2710	0
565	20240724	093500	5837570	2710	2710	2710	2710	0
566	20240724	093400	5837570	2710	2710	2710	2710	0
567	20240724	093300	5837570	2710	2710	2710	2710	0
568	20240724	093200	5837570	2710	2705	2710	2705	47
569	20240724	093100	5710370	2705	2705	2705	2705	0
570	20240724	093000	5710370	2705	2705	2705	2705	0
571	20240724	092900	5710370	2705	2705	2705	2705	0
572	20240724	092800	5710370	2705	2705	2705	2705	0
573	20240724	092700	5710370	2705	2700	2705	2700	24
574	20240724	092600	5645540	2660	2690	2690	2660	356
575	20240724	092500	4691345	2710	2710	2710	2710	0
576	20240724	092400	4691345	2710	2710	2710	2710	0
577	20240724	092300	4691345	2710	2695	2710	2695	121
578	20240724	092200	4363760	2710	2710	2710	2710	0
579	20240724	092100	4363760	2710	2710	2710	2710	0
580	20240724	092000	4363760	2710	2710	2710	2710	0
581	20240724	091900	4363760	2710	2695	2710	2695	48
582	20240724	091800	4234360	2665	2665	2665	2665	0
583	20240724	091700	4234360	2665	2665	2665	2665	18
584	20240724	091600	4186390	2715	2715	2715	2715	0
585	20240724	091500	4186390	2715	2715	2715	2715	0
586	20240724	091400	4186390	2715	2715	2715	2715	0
587	20240724	091300	4186390	2715	2715	2715	2715	0
588	20240724	091200	4186390	2715	2715	2715	2715	0
589	20240724	091100	4186390	2715	2710	2715	2710	33
590	20240724	091000	4096935	2700	2700	2700	2700	0
591	20240724	090900	4096935	2700	2700	2700	2700	0
592	20240724	090800	4096935	2700	2700	2700	2700	0
593	20240724	090700	4096935	2700	2705	2710	2700	73
594	20240724	090600	3899295	2765	2790	2790	2705	665
595	20240724	090500	2060355	2795	2680	2795	2680	589
596	20240724	090400	420925	2675	2670	2675	2670	91
597	20240724	090300	177520	2675	2675	2675	2675	0
598	20240724	090200	177520	2675	2675	2675	2675	0
599	20240724	090100	177520	2675	2675	2675	2675	0
600	20240724	090000	177520	2675	2635	2675	2635	40