KissMeData/417860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212500	42525240	9920	9920	9920	9920	188
3	20240724	212400	42525240	9920	9920	9920	9920	0
4	20240724	212300	42525240	9920	9920	9920	9920	0
5	20240724	212200	42525240	9920	9920	9920	9920	0
6	20240724	212100	42525240	9920	9920	9920	9920	0
7	20240724	212000	42525240	9920	9920	9920	9920	0
8	20240724	211900	42525240	9920	9920	9920	9920	0
9	20240724	211800	42525240	9920	9920	9920	9920	0
10	20240724	211700	42525240	9920	9920	9920	9920	0
11	20240724	211600	42525240	9920	9920	9920	9920	0
12	20240724	211500	42525240	9920	9920	9920	9920	0
13	20240724	211400	42525240	9920	9920	9920	9920	0
14	20240724	211300	42525240	9920	9920	9920	9920	0
15	20240724	211200	42525240	9920	9920	9920	9920	0
16	20240724	211100	42525240	9920	9920	9920	9920	0
17	20240724	211000	42525240	9920	9920	9920	9920	0
18	20240724	210900	42525240	9920	9920	9920	9920	0
19	20240724	210800	42525240	9920	9920	9920	9920	0
20	20240724	210700	42525240	9920	9920	9920	9920	0
21	20240724	210600	42525240	9920	9920	9920	9920	0
22	20240724	210500	42525240	9920	9920	9920	9920	0
23	20240724	210400	42525240	9920	9920	9920	9920	0
24	20240724	210300	42525240	9920	9920	9920	9920	0
25	20240724	210200	42525240	9920	9920	9920	9920	0
26	20240724	210100	42525240	9920	9920	9920	9920	0
27	20240724	210000	42525240	9920	9920	9920	9920	0
28	20240724	205900	42525240	9920	9920	9920	9920	0
29	20240724	205800	42525240	9920	9920	9920	9920	0
30	20240724	205700	42525240	9920	9920	9920	9920	0
31	20240724	205600	42525240	9920	9920	9920	9920	0
32	20240724	205500	42525240	9920	9920	9920	9920	188
33	20240724	205400	42525240	9920	9920	9920	9920	0
34	20240724	205300	42525240	9920	9920	9920	9920	0
35	20240724	205200	42525240	9920	9920	9920	9920	0
36	20240724	205100	42525240	9920	9920	9920	9920	0
37	20240724	205000	42525240	9920	9920	9920	9920	0
38	20240724	204900	42525240	9920	9920	9920	9920	0
39	20240724	204800	42525240	9920	9920	9920	9920	0
40	20240724	204700	42525240	9920	9920	9920	9920	0
41	20240724	204600	42525240	9920	9920	9920	9920	0
42	20240724	204500	42525240	9920	9920	9920	9920	0
43	20240724	204400	42525240	9920	9920	9920	9920	0
44	20240724	204300	42525240	9920	9920	9920	9920	0
45	20240724	204200	42525240	9920	9920	9920	9920	0
46	20240724	204100	42525240	9920	9920	9920	9920	0
47	20240724	204000	42525240	9920	9920	9920	9920	0
48	20240724	203900	42525240	9920	9920	9920	9920	0
49	20240724	203800	42525240	9920	9920	9920	9920	0
50	20240724	203700	42525240	9920	9920	9920	9920	0
51	20240724	203600	42525240	9920	9920	9920	9920	0
52	20240724	203500	42525240	9920	9920	9920	9920	0
53	20240724	203400	42525240	9920	9920	9920	9920	0
54	20240724	203300	42525240	9920	9920	9920	9920	0
55	20240724	203200	42525240	9920	9920	9920	9920	0
56	20240724	203100	42525240	9920	9920	9920	9920	0
57	20240724	203000	42525240	9920	9920	9920	9920	0
58	20240724	202900	42525240	9920	9920	9920	9920	0
59	20240724	202800	42525240	9920	9920	9920	9920	0
60	20240724	202700	42525240	9920	9920	9920	9920	0
61	20240724	202600	42525240	9920	9920	9920	9920	0
62	20240724	202500	42525240	9920	9920	9920	9920	188
63	20240724	202400	42525240	9920	9920	9920	9920	0
64	20240724	202300	42525240	9920	9920	9920	9920	0
65	20240724	202200	42525240	9920	9920	9920	9920	0
66	20240724	202100	42525240	9920	9920	9920	9920	0
67	20240724	202000	42525240	9920	9920	9920	9920	0
68	20240724	201900	42525240	9920	9920	9920	9920	0
69	20240724	201800	42525240	9920	9920	9920	9920	0
70	20240724	201700	42525240	9920	9920	9920	9920	0
71	20240724	201600	42525240	9920	9920	9920	9920	0
72	20240724	201500	42525240	9920	9920	9920	9920	0
73	20240724	201400	42525240	9920	9920	9920	9920	0
74	20240724	201300	42525240	9920	9920	9920	9920	0
75	20240724	201200	42525240	9920	9920	9920	9920	0
76	20240724	201100	42525240	9920	9920	9920	9920	0
77	20240724	201000	42525240	9920	9920	9920	9920	0
78	20240724	200900	42525240	9920	9920	9920	9920	0
79	20240724	200800	42525240	9920	9920	9920	9920	0
80	20240724	200700	42525240	9920	9920	9920	9920	0
81	20240724	200600	42525240	9920	9920	9920	9920	0
82	20240724	200500	42525240	9920	9920	9920	9920	0
83	20240724	200400	42525240	9920	9920	9920	9920	0
84	20240724	200300	42525240	9920	9920	9920	9920	0
85	20240724	200200	42525240	9920	9920	9920	9920	0
86	20240724	200100	42525240	9920	9920	9920	9920	0
87	20240724	200000	42525240	9920	9920	9920	9920	0
88	20240724	195900	42525240	9920	9920	9920	9920	0
89	20240724	195800	42525240	9920	9920	9920	9920	0
90	20240724	195700	42525240	9920	9920	9920	9920	0
91	20240724	195600	42525240	9920	9920	9920	9920	0
92	20240724	195500	42525240	9920	9920	9920	9920	188
93	20240724	195400	42525240	9920	9920	9920	9920	0
94	20240724	195300	42525240	9920	9920	9920	9920	0
95	20240724	195200	42525240	9920	9920	9920	9920	0
96	20240724	195100	42525240	9920	9920	9920	9920	0
97	20240724	195000	42525240	9920	9920	9920	9920	0
98	20240724	194900	42525240	9920	9920	9920	9920	0
99	20240724	194800	42525240	9920	9920	9920	9920	0
100	20240724	194700	42525240	9920	9920	9920	9920	0
101	20240724	194600	42525240	9920	9920	9920	9920	0
102	20240724	194500	42525240	9920	9920	9920	9920	0
103	20240724	194400	42525240	9920	9920	9920	9920	0
104	20240724	194300	42525240	9920	9920	9920	9920	0
105	20240724	194200	42525240	9920	9920	9920	9920	0
106	20240724	194100	42525240	9920	9920	9920	9920	0
107	20240724	194000	42525240	9920	9920	9920	9920	0
108	20240724	193900	42525240	9920	9920	9920	9920	0
109	20240724	193800	42525240	9920	9920	9920	9920	0
110	20240724	193700	42525240	9920	9920	9920	9920	0
111	20240724	193600	42525240	9920	9920	9920	9920	0
112	20240724	193500	42525240	9920	9920	9920	9920	0
113	20240724	193400	42525240	9920	9920	9920	9920	0
114	20240724	193300	42525240	9920	9920	9920	9920	0
115	20240724	193200	42525240	9920	9920	9920	9920	0
116	20240724	193100	42525240	9920	9920	9920	9920	0
117	20240724	193000	42525240	9920	9920	9920	9920	0
118	20240724	192900	42525240	9920	9920	9920	9920	0
119	20240724	192800	42525240	9920	9920	9920	9920	0
120	20240724	192700	42525240	9920	9920	9920	9920	0
121	20240724	192600	42525240	9920	9920	9920	9920	0
122	20240724	192500	42525240	9920	9920	9920	9920	188
123	20240724	192400	42525240	9920	9920	9920	9920	0
124	20240724	192300	42525240	9920	9920	9920	9920	0
125	20240724	192200	42525240	9920	9920	9920	9920	0
126	20240724	192100	42525240	9920	9920	9920	9920	0
127	20240724	192000	42525240	9920	9920	9920	9920	0
128	20240724	191900	42525240	9920	9920	9920	9920	0
129	20240724	191800	42525240	9920	9920	9920	9920	0
130	20240724	191700	42525240	9920	9920	9920	9920	0
131	20240724	191600	42525240	9920	9920	9920	9920	0
132	20240724	191500	42525240	9920	9920	9920	9920	0
133	20240724	191400	42525240	9920	9920	9920	9920	0
134	20240724	191300	42525240	9920	9920	9920	9920	0
135	20240724	191200	42525240	9920	9920	9920	9920	0
136	20240724	191100	42525240	9920	9920	9920	9920	0
137	20240724	191000	42525240	9920	9920	9920	9920	0
138	20240724	190900	42525240	9920	9920	9920	9920	0
139	20240724	190800	42525240	9920	9920	9920	9920	0
140	20240724	190700	42525240	9920	9920	9920	9920	0
141	20240724	190600	42525240	9920	9920	9920	9920	0
142	20240724	190500	42525240	9920	9920	9920	9920	0
143	20240724	190400	42525240	9920	9920	9920	9920	0
144	20240724	190300	42525240	9920	9920	9920	9920	0
145	20240724	190200	42525240	9920	9920	9920	9920	0
146	20240724	190100	42525240	9920	9920	9920	9920	0
147	20240724	190000	42525240	9920	9920	9920	9920	0
148	20240724	185900	42525240	9920	9920	9920	9920	0
149	20240724	185800	42525240	9920	9920	9920	9920	0
150	20240724	185700	42525240	9920	9920	9920	9920	0
151	20240724	185600	42525240	9920	9920	9920	9920	0
152	20240724	185500	42525240	9920	9920	9920	9920	188
153	20240724	185400	42525240	9920	9920	9920	9920	0
154	20240724	185300	42525240	9920	9920	9920	9920	0
155	20240724	185200	42525240	9920	9920	9920	9920	0
156	20240724	185100	42525240	9920	9920	9920	9920	0
157	20240724	185000	42525240	9920	9920	9920	9920	0
158	20240724	184900	42525240	9920	9920	9920	9920	0
159	20240724	184800	42525240	9920	9920	9920	9920	0
160	20240724	184700	42525240	9920	9920	9920	9920	0
161	20240724	184600	42525240	9920	9920	9920	9920	0
162	20240724	184500	42525240	9920	9920	9920	9920	0
163	20240724	184400	42525240	9920	9920	9920	9920	0
164	20240724	184300	42525240	9920	9920	9920	9920	0
165	20240724	184200	42525240	9920	9920	9920	9920	0
166	20240724	184100	42525240	9920	9920	9920	9920	0
167	20240724	184000	42525240	9920	9920	9920	9920	0
168	20240724	183900	42525240	9920	9920	9920	9920	0
169	20240724	183800	42525240	9920	9920	9920	9920	0
170	20240724	183700	42525240	9920	9920	9920	9920	0
171	20240724	183600	42525240	9920	9920	9920	9920	0
172	20240724	183500	42525240	9920	9920	9920	9920	0
173	20240724	183400	42525240	9920	9920	9920	9920	0
174	20240724	183300	42525240	9920	9920	9920	9920	0
175	20240724	183200	42525240	9920	9920	9920	9920	0
176	20240724	183100	42525240	9920	9920	9920	9920	0
177	20240724	183000	42525240	9920	9920	9920	9920	0
178	20240724	182900	42525240	9920	9920	9920	9920	0
179	20240724	182800	42525240	9920	9920	9920	9920	0
180	20240724	182700	42525240	9920	9920	9920	9920	0
181	20240724	182600	42525240	9920	9920	9920	9920	0
182	20240724	182500	42525240	9920	9920	9920	9920	188
183	20240724	182400	42525240	9920	9920	9920	9920	0
184	20240724	182300	42525240	9920	9920	9920	9920	0
185	20240724	182200	42525240	9920	9920	9920	9920	0
186	20240724	182100	42525240	9920	9920	9920	9920	0
187	20240724	182000	42525240	9920	9920	9920	9920	0
188	20240724	181900	42525240	9920	9920	9920	9920	0
189	20240724	181800	42525240	9920	9920	9920	9920	0
190	20240724	181700	42525240	9920	9920	9920	9920	0
191	20240724	181600	42525240	9920	9920	9920	9920	0
192	20240724	181500	42525240	9920	9920	9920	9920	0
193	20240724	181400	42525240	9920	9920	9920	9920	0
194	20240724	181300	42525240	9920	9920	9920	9920	0
195	20240724	181200	42525240	9920	9920	9920	9920	0
196	20240724	181100	42525240	9920	9920	9920	9920	0
197	20240724	181000	42525240	9920	9920	9920	9920	0
198	20240724	180900	42525240	9920	9920	9920	9920	0
199	20240724	180800	42525240	9920	9920	9920	9920	0
200	20240724	180700	42525240	9920	9920	9920	9920	0
201	20240724	180600	42525240	9920	9920	9920	9920	0
202	20240724	180500	42525240	9920	9920	9920	9920	0
203	20240724	180400	42525240	9920	9920	9920	9920	0
204	20240724	180300	42525240	9920	9920	9920	9920	0
205	20240724	180200	42525240	9920	9920	9920	9920	0
206	20240724	180100	42525240	9920	9920	9920	9920	0
207	20240724	180000	42525240	9920	9920	9920	9920	0
208	20240724	175900	42525240	9920	9920	9920	9920	0
209	20240724	175800	42525240	9920	9920	9920	9920	0
210	20240724	175700	42525240	9920	9920	9920	9920	0
211	20240724	175600	42525240	9920	9920	9920	9920	0
212	20240724	175500	42525240	9920	9920	9920	9920	188
213	20240724	175400	42525240	9920	9920	9920	9920	0
214	20240724	175300	42525240	9920	9920	9920	9920	0
215	20240724	175200	42525240	9920	9920	9920	9920	0
216	20240724	175100	42525240	9920	9920	9920	9920	0
217	20240724	175000	42525240	9920	9920	9920	9920	0
218	20240724	174900	42525240	9920	9920	9920	9920	0
219	20240724	174800	42525240	9920	9920	9920	9920	0
220	20240724	174700	42525240	9920	9920	9920	9920	0
221	20240724	174600	42525240	9920	9920	9920	9920	0
222	20240724	174500	42525240	9920	9920	9920	9920	0
223	20240724	174400	42525240	9920	9920	9920	9920	0
224	20240724	174300	42525240	9920	9920	9920	9920	0
225	20240724	174200	42525240	9920	9920	9920	9920	0
226	20240724	174100	42525240	9920	9920	9920	9920	0
227	20240724	174000	42525240	9920	9920	9920	9920	0
228	20240724	173900	42525240	9920	9920	9920	9920	0
229	20240724	173800	42525240	9920	9920	9920	9920	0
230	20240724	173700	42525240	9920	9920	9920	9920	0
231	20240724	173600	42525240	9920	9920	9920	9920	0
232	20240724	173500	42525240	9920	9920	9920	9920	0
233	20240724	173400	42525240	9920	9920	9920	9920	0
234	20240724	173300	42525240	9920	9920	9920	9920	0
235	20240724	173200	42525240	9920	9920	9920	9920	0
236	20240724	173100	42525240	9920	9920	9920	9920	0
237	20240724	173000	42525240	9920	9920	9920	9920	0
238	20240724	172900	42525240	9920	9920	9920	9920	0
239	20240724	172800	42525240	9920	9920	9920	9920	0
240	20240724	172700	42525240	9920	9920	9920	9920	0
241	20240724	172600	42525240	9920	9920	9920	9920	0
242	20240724	172500	42525240	9920	9920	9920	9920	188
243	20240724	172400	42525240	9920	9920	9920	9920	0
244	20240724	172300	42525240	9920	9920	9920	9920	0
245	20240724	172200	42525240	9920	9920	9920	9920	0
246	20240724	172100	42525240	9920	9920	9920	9920	0
247	20240724	172000	42525240	9920	9920	9920	9920	0
248	20240724	171900	42525240	9920	9920	9920	9920	0
249	20240724	171800	42525240	9920	9920	9920	9920	0
250	20240724	171700	42525240	9920	9920	9920	9920	0
251	20240724	171600	42525240	9920	9920	9920	9920	0
252	20240724	171500	42525240	9920	9920	9920	9920	0
253	20240724	171400	42525240	9920	9920	9920	9920	0
254	20240724	171300	42525240	9920	9920	9920	9920	0
255	20240724	171200	42525240	9920	9920	9920	9920	0
256	20240724	171100	42525240	9920	9920	9920	9920	0
257	20240724	171000	42525240	9920	9920	9920	9920	0
258	20240724	170900	42525240	9920	9920	9920	9920	0
259	20240724	170800	42525240	9920	9920	9920	9920	0
260	20240724	170700	42525240	9920	9920	9920	9920	0
261	20240724	170600	42525240	9920	9920	9920	9920	0
262	20240724	170500	42525240	9920	9920	9920	9920	0
263	20240724	170400	42525240	9920	9920	9920	9920	0
264	20240724	170300	42525240	9920	9920	9920	9920	0
265	20240724	170200	42525240	9920	9920	9920	9920	0
266	20240724	170100	42525240	9920	9920	9920	9920	0
267	20240724	170000	42525240	9920	9920	9920	9920	0
268	20240724	165900	42525240	9920	9920	9920	9920	0
269	20240724	165800	42525240	9920	9920	9920	9920	0
270	20240724	165700	42525240	9920	9920	9920	9920	0
271	20240724	165600	42525240	9920	9920	9920	9920	0
272	20240724	165500	42525240	9920	9920	9920	9920	188
273	20240724	165400	42525240	9920	9920	9920	9920	0
274	20240724	165300	42525240	9920	9920	9920	9920	0
275	20240724	165200	42525240	9920	9920	9920	9920	0
276	20240724	165100	42525240	9920	9920	9920	9920	0
277	20240724	165000	42525240	9920	9920	9920	9920	0
278	20240724	164900	42525240	9920	9920	9920	9920	0
279	20240724	164800	42525240	9920	9920	9920	9920	0
280	20240724	164700	42525240	9920	9920	9920	9920	0
281	20240724	164600	42525240	9920	9920	9920	9920	0
282	20240724	164500	42525240	9920	9920	9920	9920	0
283	20240724	164400	42525240	9920	9920	9920	9920	0
284	20240724	164300	42525240	9920	9920	9920	9920	0
285	20240724	164200	42525240	9920	9920	9920	9920	0
286	20240724	164100	42525240	9920	9920	9920	9920	0
287	20240724	164000	42525240	9920	9920	9920	9920	0
288	20240724	163900	42525240	9920	9920	9920	9920	0
289	20240724	163800	42525240	9920	9920	9920	9920	0
290	20240724	163700	42525240	9920	9920	9920	9920	0
291	20240724	163600	42525240	9920	9920	9920	9920	0
292	20240724	163500	42525240	9920	9920	9920	9920	0
293	20240724	163400	42525240	9920	9920	9920	9920	0
294	20240724	163300	42525240	9920	9920	9920	9920	0
295	20240724	163200	42525240	9920	9920	9920	9920	0
296	20240724	163100	42525240	9920	9920	9920	9920	0
297	20240724	163000	42525240	9920	9920	9920	9920	0
298	20240724	162900	42525240	9920	9920	9920	9920	0
299	20240724	162800	42525240	9920	9920	9920	9920	0
300	20240724	162700	42525240	9920	9920	9920	9920	0
301	20240724	162600	42525240	9920	9920	9920	9920	0
302	20240724	162500	42525240	9920	9920	9920	9920	188
303	20240724	162400	42525240	9920	9920	9920	9920	0
304	20240724	162300	42525240	9920	9920	9920	9920	0
305	20240724	162200	42525240	9920	9920	9920	9920	0
306	20240724	162100	42525240	9920	9920	9920	9920	0
307	20240724	162000	42525240	9920	9920	9920	9920	0
308	20240724	161900	42525240	9920	9920	9920	9920	0
309	20240724	161800	42525240	9920	9920	9920	9920	0
310	20240724	161700	42525240	9920	9920	9920	9920	0
311	20240724	161600	42525240	9920	9920	9920	9920	0
312	20240724	161500	42525240	9920	9920	9920	9920	0
313	20240724	161400	42525240	9920	9920	9920	9920	0
314	20240724	161300	42525240	9920	9920	9920	9920	0
315	20240724	161200	42525240	9920	9920	9920	9920	0
316	20240724	161100	42525240	9920	9920	9920	9920	0
317	20240724	161000	42525240	9920	9920	9920	9920	0
318	20240724	160900	42525240	9920	9920	9920	9920	0
319	20240724	160800	42525240	9920	9920	9920	9920	0
320	20240724	160700	42525240	9920	9920	9920	9920	0
321	20240724	160600	42525240	9920	9920	9920	9920	0
322	20240724	160500	42525240	9920	9920	9920	9920	0
323	20240724	160400	42525240	9920	9920	9920	9920	0
324	20240724	160300	42525240	9920	9920	9920	9920	0
325	20240724	160200	42525240	9920	9920	9920	9920	0
326	20240724	160100	42525240	9920	9920	9920	9920	0
327	20240724	160000	42525240	9920	9920	9920	9920	0
328	20240724	155900	42525240	9920	9920	9920	9920	0
329	20240724	155800	42525240	9920	9920	9920	9920	0
330	20240724	155700	42525240	9920	9920	9920	9920	0
331	20240724	155600	42525240	9920	9920	9920	9920	0
332	20240724	155500	42525240	9920	9920	9920	9920	188
333	20240724	155400	42525240	9920	9920	9920	9920	0
334	20240724	155300	42525240	9920	9920	9920	9920	0
335	20240724	155200	42525240	9920	9920	9920	9920	0
336	20240724	155100	42525240	9920	9920	9920	9920	0
337	20240724	155000	42525240	9920	9920	9920	9920	0
338	20240724	154900	42525240	9920	9920	9920	9920	0
339	20240724	154800	42525240	9920	9920	9920	9920	0
340	20240724	154700	42525240	9920	9920	9920	9920	0
341	20240724	154600	42525240	9920	9920	9920	9920	0
342	20240724	154500	42525240	9920	9920	9920	9920	0
343	20240724	154400	42525240	9920	9920	9920	9920	0
344	20240724	154300	42525240	9920	9920	9920	9920	0
345	20240724	154200	42525240	9920	9920	9920	9920	0
346	20240724	154100	42525240	9920	9920	9920	9920	0
347	20240724	154000	42525240	9920	9920	9920	9920	0
348	20240724	153900	42525240	9920	9920	9920	9920	0
349	20240724	153800	42525240	9920	9920	9920	9920	0
350	20240724	153700	42525240	9920	9920	9920	9920	0
351	20240724	153600	42525240	9920	9920	9920	9920	0
352	20240724	153500	42525240	9920	9920	9920	9920	0
353	20240724	153400	42525240	9920	9920	9920	9920	0
354	20240724	153300	42525240	9920	9920	9920	9920	0
355	20240724	153200	42525240	9920	9920	9920	9920	0
356	20240724	153100	42525240	9920	9920	9920	9920	0
357	20240724	153000	42525240	9920	9920	9920	9920	188
358	20240724	152900	40660280	9650	9650	9650	9650	0
359	20240724	152800	40660280	9650	9650	9650	9650	0
360	20240724	152700	40660280	9650	9650	9650	9650	0
361	20240724	152600	40660280	9650	9650	9650	9650	0
362	20240724	152500	40660280	9650	9650	9650	9650	0
363	20240724	152400	40660280	9650	9650	9650	9650	0
364	20240724	152300	40660280	9650	9650	9650	9650	0
365	20240724	152200	40660280	9650	9650	9650	9650	0
366	20240724	152100	40660280	9650	9650	9650	9650	0
367	20240724	152000	40660280	9650	9650	9650	9650	0
368	20240724	151900	40660280	9650	9650	9650	9650	0
369	20240724	151800	40660280	9650	9660	9660	9650	11
370	20240724	151700	40554120	9640	9640	9640	9640	32
371	20240724	151600	40245640	9640	9640	9640	9640	0
372	20240724	151500	40245640	9640	9630	9640	9630	46
373	20240724	151400	39802510	9620	9620	9620	9620	0
374	20240724	151300	39802510	9620	9620	9620	9620	4
375	20240724	151200	39764030	9570	9570	9570	9570	0
376	20240724	151100	39764030	9570	9570	9570	9570	0
377	20240724	151000	39764030	9570	9570	9570	9570	0
378	20240724	150900	39764030	9570	9570	9570	9570	0
379	20240724	150800	39764030	9570	9570	9570	9570	0
380	20240724	150700	39764030	9570	9570	9570	9570	0
381	20240724	150600	39764030	9570	9570	9570	9570	0
382	20240724	150500	39764030	9570	9570	9570	9570	0
383	20240724	150400	39764030	9570	9570	9570	9570	0
384	20240724	150300	39764030	9570	9570	9570	9570	0
385	20240724	150200	39764030	9570	9570	9570	9570	0
386	20240724	150100	39764030	9570	9570	9570	9570	40
387	20240724	150000	39381230	9560	9560	9560	9560	24
388	20240724	145900	39151790	9570	9570	9570	9570	0
389	20240724	145800	39151790	9570	9570	9570	9570	0
390	20240724	145700	39151790	9570	9570	9570	9570	0
391	20240724	145600	39151790	9570	9570	9570	9570	0
392	20240724	145500	39151790	9570	9570	9570	9570	0
393	20240724	145400	39151790	9570	9570	9570	9570	0
394	20240724	145300	39151790	9570	9570	9570	9570	0
395	20240724	145200	39151790	9570	9570	9570	9570	0
396	20240724	145100	39151790	9570	9570	9570	9570	0
397	20240724	145000	39151790	9570	9570	9570	9570	3
398	20240724	144900	39123080	9570	9570	9570	9570	21
399	20240724	144800	38922110	9570	9570	9570	9570	4
400	20240724	144700	38883830	9560	9560	9560	9560	56
401	20240724	144600	38348470	9540	9540	9540	9540	0
402	20240724	144500	38348470	9540	9540	9540	9540	0
403	20240724	144400	38348470	9540	9540	9540	9540	18
404	20240724	144300	38176750	9550	9550	9550	9550	2
405	20240724	144200	38157650	9560	9560	9560	9560	0
406	20240724	144100	38157650	9560	9560	9560	9560	0
407	20240724	144000	38157650	9560	9560	9560	9560	0
408	20240724	143900	38157650	9560	9560	9560	9560	0
409	20240724	143800	38157650	9560	9560	9560	9560	0
410	20240724	143700	38157650	9560	9560	9560	9560	0
411	20240724	143600	38157650	9560	9560	9560	9560	0
412	20240724	143500	38157650	9560	9560	9560	9560	0
413	20240724	143400	38157650	9560	9560	9560	9560	0
414	20240724	143300	38157650	9560	9560	9560	9560	1
415	20240724	143200	38148090	9560	9560	9560	9560	0
416	20240724	143100	38148090	9560	9560	9560	9560	0
417	20240724	143000	38148090	9560	9560	9560	9560	0
418	20240724	142900	38148090	9560	9560	9560	9560	0
419	20240724	142800	38148090	9560	9560	9560	9560	50
420	20240724	142700	37670090	9550	9550	9550	9550	0
421	20240724	142600	37670090	9550	9550	9550	9550	0
422	20240724	142500	37670090	9550	9550	9550	9550	0
423	20240724	142400	37670090	9550	9550	9550	9550	0
424	20240724	142300	37670090	9550	9550	9550	9550	0
425	20240724	142200	37670090	9550	9550	9550	9550	0
426	20240724	142100	37670090	9550	9550	9550	9550	0
427	20240724	142000	37670090	9550	9550	9550	9550	0
428	20240724	141900	37670090	9550	9550	9550	9550	0
429	20240724	141800	37670090	9550	9550	9550	9550	0
430	20240724	141700	37670090	9550	9550	9550	9550	0
431	20240724	141600	37670090	9550	9550	9550	9550	0
432	20240724	141500	37670090	9550	9550	9550	9550	18
433	20240724	141400	37498190	9540	9540	9540	9540	6
434	20240724	141300	37440950	9540	9540	9540	9540	0
435	20240724	141200	37440950	9540	9540	9540	9540	0
436	20240724	141100	37440950	9540	9540	9540	9540	0
437	20240724	141000	37440950	9540	9540	9540	9540	0
438	20240724	140900	37440950	9540	9540	9540	9540	0
439	20240724	140800	37440950	9540	9540	9540	9540	0
440	20240724	140700	37440950	9540	9540	9540	9540	0
441	20240724	140600	37440950	9540	9540	9540	9540	0
442	20240724	140500	37440950	9540	9540	9540	9540	0
443	20240724	140400	37440950	9540	9540	9540	9540	0
444	20240724	140300	37440950	9540	9540	9540	9540	0
445	20240724	140200	37440950	9540	9540	9540	9540	0
446	20240724	140100	37440950	9540	9540	9540	9540	0
447	20240724	140000	37440950	9540	9540	9540	9540	0
448	20240724	135900	37440950	9540	9540	9540	9540	0
449	20240724	135800	37440950	9540	9540	9540	9540	0
450	20240724	135700	37440950	9540	9540	9540	9540	0
451	20240724	135600	37440950	9540	9540	9540	9540	0
452	20240724	135500	37440950	9540	9540	9540	9540	0
453	20240724	135400	37440950	9540	9540	9540	9540	0
454	20240724	135300	37440950	9540	9540	9540	9540	0
455	20240724	135200	37440950	9540	9540	9540	9540	4
456	20240724	135100	37402790	9550	9550	9550	9550	0
457	20240724	135000	37402790	9550	9550	9550	9550	0
458	20240724	134900	37402790	9550	9550	9550	9550	50
459	20240724	134800	36925290	9550	9550	9550	9550	0
460	20240724	134700	36925290	9550	9550	9550	9550	0
461	20240724	134600	36925290	9550	9550	9550	9550	0
462	20240724	134500	36925290	9550	9550	9550	9550	0
463	20240724	134400	36925290	9550	9560	9560	9550	221
464	20240724	134300	34812600	9590	9590	9590	9590	0
465	20240724	134200	34812600	9590	9590	9590	9590	0
466	20240724	134100	34812600	9590	9590	9590	9590	0
467	20240724	134000	34812600	9590	9590	9590	9590	0
468	20240724	133900	34812600	9590	9590	9590	9590	0
469	20240724	133800	34812600	9590	9590	9590	9590	0
470	20240724	133700	34812600	9590	9590	9590	9590	0
471	20240724	133600	34812600	9590	9590	9590	9590	0
472	20240724	133500	34812600	9590	9590	9590	9590	0
473	20240724	133400	34812600	9590	9590	9590	9590	0
474	20240724	133300	34812600	9590	9590	9590	9590	0
475	20240724	133200	34812600	9590	9590	9590	9590	0
476	20240724	133100	34812600	9590	9590	9590	9590	0
477	20240724	133000	34812600	9590	9590	9590	9590	0
478	20240724	132900	34812600	9590	9590	9590	9590	0
479	20240724	132800	34812600	9590	9590	9590	9590	0
480	20240724	132700	34812600	9590	9590	9590	9590	0
481	20240724	132600	34812600	9590	9590	9590	9590	0
482	20240724	132500	34812600	9590	9590	9590	9590	0
483	20240724	132400	34812600	9590	9590	9590	9590	0
484	20240724	132300	34812600	9590	9590	9590	9590	0
485	20240724	132200	34812600	9590	9590	9590	9590	0
486	20240724	132100	34812600	9590	9590	9590	9590	0
487	20240724	132000	34812600	9590	9590	9590	9590	0
488	20240724	131900	34812600	9590	9590	9590	9590	0
489	20240724	131800	34812600	9590	9590	9590	9590	0
490	20240724	131700	34812600	9590	9590	9590	9590	0
491	20240724	131600	34812600	9590	9590	9590	9590	0
492	20240724	131500	34812600	9590	9590	9590	9590	0
493	20240724	131400	34812600	9590	9590	9590	9590	0
494	20240724	131300	34812600	9590	9590	9590	9590	0
495	20240724	131200	34812600	9590	9590	9590	9590	0
496	20240724	131100	34812600	9590	9590	9590	9590	0
497	20240724	131000	34812600	9590	9590	9590	9590	0
498	20240724	130900	34812600	9590	9590	9590	9590	0
499	20240724	130800	34812600	9590	9590	9590	9590	0
500	20240724	130700	34812600	9590	9590	9590	9590	0
501	20240724	130600	34812600	9590	9590	9590	9590	0
502	20240724	130500	34812600	9590	9590	9590	9590	0
503	20240724	130400	34812600	9590	9590	9590	9590	0
504	20240724	130300	34812600	9590	9590	9590	9590	0
505	20240724	130200	34812600	9590	9590	9590	9590	0
506	20240724	130100	34812600	9590	9590	9590	9590	1
507	20240724	130000	34803010	9510	9510	9510	9510	0
508	20240724	125900	34803010	9510	9510	9510	9510	0
509	20240724	125800	34803010	9510	9510	9510	9510	2
510	20240724	125700	34783990	9500	9500	9500	9500	0
511	20240724	125600	34783990	9500	9500	9500	9500	0
512	20240724	125500	34783990	9500	9500	9500	9500	0
513	20240724	125400	34783990	9500	9500	9500	9500	0
514	20240724	125300	34783990	9500	9500	9500	9500	0
515	20240724	125200	34783990	9500	9500	9500	9500	0
516	20240724	125100	34783990	9500	9500	9500	9500	0
517	20240724	125000	34783990	9500	9500	9500	9500	0
518	20240724	124900	34783990	9500	9500	9500	9500	0
519	20240724	124800	34783990	9500	9500	9500	9500	0
520	20240724	124700	34783990	9500	9500	9500	9500	0
521	20240724	124600	34783990	9500	9500	9500	9500	0
522	20240724	124500	34783990	9500	9500	9500	9500	0
523	20240724	124400	34783990	9500	9500	9500	9500	0
524	20240724	124300	34783990	9500	9500	9500	9500	0
525	20240724	124200	34783990	9500	9500	9500	9500	0
526	20240724	124100	34783990	9500	9500	9500	9500	0
527	20240724	124000	34783990	9500	9500	9500	9500	0
528	20240724	123900	34783990	9500	9500	9500	9500	0
529	20240724	123800	34783990	9500	9500	9500	9500	0
530	20240724	123700	34783990	9500	9500	9500	9500	0
531	20240724	123600	34783990	9500	9500	9500	9500	0
532	20240724	123500	34783990	9500	9500	9500	9500	0
533	20240724	123400	34783990	9500	9500	9500	9500	0
534	20240724	123300	34783990	9500	9500	9500	9500	0
535	20240724	123200	34783990	9500	9500	9500	9500	0
536	20240724	123100	34783990	9500	9500	9500	9500	0
537	20240724	123000	34783990	9500	9500	9500	9500	8
538	20240724	122900	34707990	9500	9500	9500	9500	0
539	20240724	122800	34707990	9500	9500	9500	9500	0
540	20240724	122700	34707990	9500	9500	9500	9500	0
541	20240724	122600	34707990	9500	9510	9510	9500	62
542	20240724	122500	34118960	9500	9500	9500	9500	0
543	20240724	122400	34118960	9500	9500	9500	9500	0
544	20240724	122300	34118960	9500	9500	9500	9500	0
545	20240724	122200	34118960	9500	9500	9500	9500	0
546	20240724	122100	34118960	9500	9500	9500	9500	0
547	20240724	122000	34118960	9500	9510	9510	9500	61
548	20240724	121900	33539050	9500	9550	9550	9500	225
549	20240724	121800	31399140	9610	9610	9610	9610	0
550	20240724	121700	31399140	9610	9610	9610	9610	0
551	20240724	121600	31399140	9610	9610	9610	9610	0
552	20240724	121500	31399140	9610	9610	9610	9610	0
553	20240724	121400	31399140	9610	9610	9610	9610	1
554	20240724	121300	31389530	9610	9610	9610	9610	0
555	20240724	121200	31389530	9610	9610	9610	9610	0
556	20240724	121100	31389530	9610	9610	9610	9610	0
557	20240724	121000	31389530	9610	9610	9610	9610	0
558	20240724	120900	31389530	9610	9610	9610	9610	0
559	20240724	120800	31389530	9610	9610	9610	9610	0
560	20240724	120700	31389530	9610	9610	9610	9610	0
561	20240724	120600	31389530	9610	9610	9610	9610	0
562	20240724	120500	31389530	9610	9610	9610	9610	0
563	20240724	120400	31389530	9610	9610	9610	9610	0
564	20240724	120300	31389530	9610	9610	9610	9610	0
565	20240724	120200	31389530	9610	9610	9610	9610	1
566	20240724	120100	31379920	9550	9550	9550	9550	4
567	20240724	120000	31341720	9550	9550	9550	9550	0
568	20240724	115900	31341720	9550	9550	9550	9550	0
569	20240724	115800	31341720	9550	9550	9550	9550	0
570	20240724	115700	31341720	9550	9550	9550	9550	0
571	20240724	115600	31341720	9550	9550	9550	9550	0
572	20240724	115500	31341720	9550	9550	9550	9550	0
573	20240724	115400	31341720	9550	9550	9550	9550	0
574	20240724	115300	31341720	9550	9550	9550	9550	0
575	20240724	115200	31341720	9550	9550	9550	9550	0
576	20240724	115100	31341720	9550	9550	9550	9550	0
577	20240724	115000	31341720	9550	9550	9550	9550	0
578	20240724	114900	31341720	9550	9550	9550	9550	0
579	20240724	114800	31341720	9550	9550	9550	9550	0
580	20240724	114700	31341720	9550	9560	9560	9550	1341
581	20240724	114600	18533790	9590	9590	9590	9590	0
582	20240724	114500	18533790	9590	9590	9590	9590	0
583	20240724	114400	18533790	9590	9590	9590	9590	0
584	20240724	114300	18533790	9590	9590	9590	9590	12
585	20240724	114200	18418710	9540	9540	9540	9540	0
586	20240724	114100	18418710	9540	9540	9540	9540	0
587	20240724	114000	18418710	9540	9540	9540	9540	0
588	20240724	113900	18418710	9540	9540	9540	9540	0
589	20240724	113800	18418710	9540	9540	9540	9540	0
590	20240724	113700	18418710	9540	9540	9540	9540	0
591	20240724	113600	18418710	9540	9540	9540	9540	0
592	20240724	113500	18418710	9540	9540	9540	9540	0
593	20240724	113400	18418710	9540	9540	9540	9540	0
594	20240724	113300	18418710	9540	9540	9540	9540	0
595	20240724	113200	18418710	9540	9540	9540	9540	0
596	20240724	113100	18418710	9540	9540	9540	9540	0
597	20240724	113000	18418710	9540	9540	9540	9540	0
598	20240724	112900	18418710	9540	9540	9540	9540	0
599	20240724	112800	18418710	9540	9540	9540	9540	0
600	20240724	112700	18418710	9540	9540	9540	9540	0
601	20240724	112600	18418710	9540	9540	9540	9540	0
602	20240724	112500	18418710	9540	9540	9540	9540	0
603	20240724	112400	18418710	9540	9540	9540	9540	0
604	20240724	112300	18418710	9540	9540	9540	9540	0
605	20240724	112200	18418710	9540	9540	9540	9540	0
606	20240724	112100	18418710	9540	9540	9540	9540	2
607	20240724	112000	18399630	9590	9590	9590	9590	0
608	20240724	111900	18399630	9590	9590	9590	9590	0
609	20240724	111800	18399630	9590	9590	9590	9590	0
610	20240724	111700	18399630	9590	9590	9590	9590	0
611	20240724	111600	18399630	9590	9590	9590	9590	0
612	20240724	111500	18399630	9590	9590	9590	9590	1
613	20240724	111400	18390040	9500	9500	9500	9500	0
614	20240724	111300	18390040	9500	9500	9500	9500	0
615	20240724	111200	18390040	9500	9500	9500	9500	0
616	20240724	111100	18390040	9500	9540	9540	9500	304
617	20240724	111000	15496610	9550	9550	9550	9550	0
618	20240724	110900	15496610	9550	9550	9550	9550	0
619	20240724	110800	15496610	9550	9550	9550	9550	0
620	20240724	110700	15496610	9550	9550	9550	9550	0
621	20240724	110600	15496610	9550	9550	9550	9550	41
622	20240724	110500	15105060	9550	9550	9550	9550	1
623	20240724	110400	15095510	9540	9540	9540	9540	1
624	20240724	110300	15085970	9540	9540	9540	9540	0
625	20240724	110200	15085970	9540	9540	9540	9540	0
626	20240724	110100	15085970	9540	9550	9550	9540	51
627	20240724	110000	14599000	9580	9580	9580	9580	0
628	20240724	105900	14599000	9580	9580	9580	9580	0
629	20240724	105800	14599000	9580	9580	9580	9580	0
630	20240724	105700	14599000	9580	9580	9580	9580	0
631	20240724	105600	14599000	9580	9580	9580	9580	0
632	20240724	105500	14599000	9580	9580	9580	9580	1
633	20240724	105400	14589420	9580	9580	9580	9580	0
634	20240724	105300	14589420	9580	9580	9580	9580	0
635	20240724	105200	14589420	9580	9580	9580	9580	0
636	20240724	105100	14589420	9580	9580	9580	9580	0
637	20240724	105000	14589420	9580	9580	9580	9580	0
638	20240724	104900	14589420	9580	9580	9580	9580	0
639	20240724	104800	14589420	9580	9580	9580	9580	0
640	20240724	104700	14589420	9580	9580	9580	9580	0
641	20240724	104600	14589420	9580	9580	9580	9580	2
642	20240724	104500	14570260	9580	9580	9580	9580	1
643	20240724	104400	14560680	9590	9600	9600	9590	78
644	20240724	104300	13811990	9610	9610	9610	9610	4
645	20240724	104200	13773550	9610	9610	9610	9610	0
646	20240724	104100	13773550	9610	9610	9610	9610	0
647	20240724	104000	13773550	9610	9610	9610	9610	3
648	20240724	103900	13744720	9610	9610	9610	9610	3
649	20240724	103800	13715890	9630	9630	9630	9630	0
650	20240724	103700	13715890	9630	9630	9630	9630	0
651	20240724	103600	13715890	9630	9630	9630	9630	0
652	20240724	103500	13715890	9630	9630	9630	9630	0
653	20240724	103400	13715890	9630	9630	9630	9630	0
654	20240724	103300	13715890	9630	9630	9630	9630	0
655	20240724	103200	13715890	9630	9630	9630	9630	0
656	20240724	103100	13715890	9630	9630	9630	9630	0
657	20240724	103000	13715890	9630	9630	9630	9630	0
658	20240724	102900	13715890	9630	9630	9630	9630	1
659	20240724	102800	13706260	9640	9640	9640	9640	0
660	20240724	102700	13706260	9640	9640	9640	9640	0
661	20240724	102600	13706260	9640	9640	9640	9640	0
662	20240724	102500	13706260	9640	9640	9640	9640	0
663	20240724	102400	13706260	9640	9640	9640	9640	0
664	20240724	102300	13706260	9640	9640	9640	9640	0
665	20240724	102200	13706260	9640	9640	9640	9640	0
666	20240724	102100	13706260	9640	9640	9640	9640	0
667	20240724	102000	13706260	9640	9640	9640	9640	0
668	20240724	101900	13706260	9640	9600	9640	9600	103
669	20240724	101800	12717360	9600	9600	9600	9600	5
670	20240724	101700	12669360	9640	9640	9640	9640	0
671	20240724	101600	12669360	9640	9640	9640	9640	0
672	20240724	101500	12669360	9640	9640	9640	9640	0
673	20240724	101400	12669360	9640	9640	9640	9640	0
674	20240724	101300	12669360	9640	9640	9640	9640	0
675	20240724	101200	12669360	9640	9640	9640	9640	0
676	20240724	101100	12669360	9640	9640	9640	9640	0
677	20240724	101000	12669360	9640	9640	9640	9640	0
678	20240724	100900	12669360	9640	9640	9640	9640	0
679	20240724	100800	12669360	9640	9640	9640	9640	0
680	20240724	100700	12669360	9640	9640	9640	9640	1
681	20240724	100600	12659720	9630	9630	9630	9630	1
682	20240724	100500	12650090	9620	9610	9620	9610	2
683	20240724	100400	12630860	9600	9600	9600	9600	5
684	20240724	100300	12582860	9610	9600	9610	9600	5
685	20240724	100200	12534850	9700	9700	9700	9700	0
686	20240724	100100	12534850	9700	9700	9700	9700	0
687	20240724	100000	12534850	9700	9700	9700	9700	0
688	20240724	095900	12534850	9700	9700	9700	9700	0
689	20240724	095800	12534850	9700	9700	9700	9700	0
690	20240724	095700	12534850	9700	9700	9700	9700	0
691	20240724	095600	12534850	9700	9700	9700	9700	0
692	20240724	095500	12534850	9700	9700	9700	9700	1
693	20240724	095400	12525150	9710	9710	9710	9710	0
694	20240724	095300	12525150	9710	9710	9710	9710	0
695	20240724	095200	12525150	9710	9710	9710	9710	0
696	20240724	095100	12525150	9710	9710	9710	9710	0
697	20240724	095000	12525150	9710	9710	9710	9710	0
698	20240724	094900	12525150	9710	9710	9710	9710	1
699	20240724	094800	12515440	9720	9720	9720	9720	0
700	20240724	094700	12515440	9720	9720	9720	9720	0
701	20240724	094600	12515440	9720	9720	9720	9720	0
702	20240724	094500	12515440	9720	9720	9720	9720	0
703	20240724	094400	12515440	9720	9720	9720	9720	1
704	20240724	094300	12505720	9730	9730	9730	9730	0
705	20240724	094200	12505720	9730	9730	9730	9730	0
706	20240724	094100	12505720	9730	9730	9730	9730	1
707	20240724	094000	12495990	9750	9750	9750	9750	0
708	20240724	093900	12495990	9750	9750	9750	9750	0
709	20240724	093800	12495990	9750	9750	9750	9750	0
710	20240724	093700	12495990	9750	9750	9750	9750	0
711	20240724	093600	12495990	9750	9750	9750	9750	0
712	20240724	093500	12495990	9750	9750	9750	9750	50
713	20240724	093400	12008490	9730	9730	9730	9730	0
714	20240724	093300	12008490	9730	9730	9730	9730	0
715	20240724	093200	12008490	9730	9730	9760	9730	46
716	20240724	093100	11560880	9750	9750	9750	9750	2
717	20240724	093000	11541380	9750	9750	9750	9750	0
718	20240724	092900	11541380	9750	9750	9750	9750	0
719	20240724	092800	11541380	9750	9750	9750	9750	0
720	20240724	092700	11541380	9750	9750	9750	9750	131
721	20240724	092600	10264130	9750	9680	9750	9680	31
722	20240724	092500	9962360	9750	9750	9750	9750	0
723	20240724	092400	9962360	9750	9750	9750	9750	0
724	20240724	092300	9962360	9750	9600	9750	9600	59
725	20240724	092200	9394260	9600	9600	9600	9600	0
726	20240724	092100	9394260	9600	9600	9600	9600	0
727	20240724	092000	9394260	9600	9600	9600	9600	0
728	20240724	091900	9394260	9600	9600	9600	9600	0
729	20240724	091800	9394260	9600	9600	9600	9600	8
730	20240724	091700	9317460	9600	9520	9600	9520	8
731	20240724	091600	9241060	9500	9500	9500	9500	0
732	20240724	091500	9241060	9500	9500	9500	9500	0
733	20240724	091400	9241060	9500	9500	9500	9500	40
734	20240724	091300	8861060	9500	9500	9500	9500	60
735	20240724	091200	8291060	9500	9550	9550	9500	41
736	20240724	091100	7900730	9600	9620	9620	9600	14
737	20240724	091000	7766200	9620	9620	9620	9620	0
738	20240724	090900	7766200	9620	9630	9630	9620	5
739	20240724	090800	7718070	9800	9800	9800	9800	1
740	20240724	090700	7708270	9890	9890	9890	9890	0
741	20240724	090600	7708270	9890	9890	9890	9890	0
742	20240724	090500	7708270	9890	9800	9890	9800	18
743	20240724	090400	7531100	9950	9950	9950	9950	0
744	20240724	090300	7531100	9950	9690	9950	9690	40
745	20240724	090200	7140510	9700	9680	9700	9650	11
746	20240724	090100	7034250	9250	9530	9530	9250	355
747	20240724	090000	3680570	9530	9510	9530	9510	387