KissMeData/066900/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194200	2536630	2820	2820	2820	2820	301
3	20240724	194100	2536630	2820	2820	2820	2820	0
4	20240724	194000	2536630	2820	2820	2820	2820	0
5	20240724	193900	2536630	2820	2820	2820	2820	0
6	20240724	193800	2536630	2820	2820	2820	2820	0
7	20240724	193700	2536630	2820	2820	2820	2820	0
8	20240724	193600	2536630	2820	2820	2820	2820	0
9	20240724	193500	2536630	2820	2820	2820	2820	0
10	20240724	193400	2536630	2820	2820	2820	2820	0
11	20240724	193300	2536630	2820	2820	2820	2820	0
12	20240724	193200	2536630	2820	2820	2820	2820	0
13	20240724	193100	2536630	2820	2820	2820	2820	0
14	20240724	193000	2536630	2820	2820	2820	2820	0
15	20240724	192900	2536630	2820	2820	2820	2820	0
16	20240724	192800	2536630	2820	2820	2820	2820	0
17	20240724	192700	2536630	2820	2820	2820	2820	0
18	20240724	192600	2536630	2820	2820	2820	2820	0
19	20240724	192500	2536630	2820	2820	2820	2820	0
20	20240724	192400	2536630	2820	2820	2820	2820	0
21	20240724	192300	2536630	2820	2820	2820	2820	0
22	20240724	192200	2536630	2820	2820	2820	2820	0
23	20240724	192100	2536630	2820	2820	2820	2820	0
24	20240724	192000	2536630	2820	2820	2820	2820	0
25	20240724	191900	2536630	2820	2820	2820	2820	0
26	20240724	191800	2536630	2820	2820	2820	2820	0
27	20240724	191700	2536630	2820	2820	2820	2820	0
28	20240724	191600	2536630	2820	2820	2820	2820	0
29	20240724	191500	2536630	2820	2820	2820	2820	0
30	20240724	191400	2536630	2820	2820	2820	2820	0
31	20240724	191300	2536630	2820	2820	2820	2820	0
32	20240724	191200	2536630	2820	2820	2820	2820	301
33	20240724	191100	2536630	2820	2820	2820	2820	0
34	20240724	191000	2536630	2820	2820	2820	2820	0
35	20240724	190900	2536630	2820	2820	2820	2820	0
36	20240724	190800	2536630	2820	2820	2820	2820	0
37	20240724	190700	2536630	2820	2820	2820	2820	0
38	20240724	190600	2536630	2820	2820	2820	2820	0
39	20240724	190500	2536630	2820	2820	2820	2820	0
40	20240724	190400	2536630	2820	2820	2820	2820	0
41	20240724	190300	2536630	2820	2820	2820	2820	0
42	20240724	190200	2536630	2820	2820	2820	2820	0
43	20240724	190100	2536630	2820	2820	2820	2820	0
44	20240724	190000	2536630	2820	2820	2820	2820	0
45	20240724	185900	2536630	2820	2820	2820	2820	0
46	20240724	185800	2536630	2820	2820	2820	2820	0
47	20240724	185700	2536630	2820	2820	2820	2820	0
48	20240724	185600	2536630	2820	2820	2820	2820	0
49	20240724	185500	2536630	2820	2820	2820	2820	0
50	20240724	185400	2536630	2820	2820	2820	2820	0
51	20240724	185300	2536630	2820	2820	2820	2820	0
52	20240724	185200	2536630	2820	2820	2820	2820	0
53	20240724	185100	2536630	2820	2820	2820	2820	0
54	20240724	185000	2536630	2820	2820	2820	2820	0
55	20240724	184900	2536630	2820	2820	2820	2820	0
56	20240724	184800	2536630	2820	2820	2820	2820	0
57	20240724	184700	2536630	2820	2820	2820	2820	0
58	20240724	184600	2536630	2820	2820	2820	2820	0
59	20240724	184500	2536630	2820	2820	2820	2820	0
60	20240724	184400	2536630	2820	2820	2820	2820	0
61	20240724	184300	2536630	2820	2820	2820	2820	0
62	20240724	184200	2536630	2820	2820	2820	2820	301
63	20240724	184100	2536630	2820	2820	2820	2820	0
64	20240724	184000	2536630	2820	2820	2820	2820	0
65	20240724	183900	2536630	2820	2820	2820	2820	0
66	20240724	183800	2536630	2820	2820	2820	2820	0
67	20240724	183700	2536630	2820	2820	2820	2820	0
68	20240724	183600	2536630	2820	2820	2820	2820	0
69	20240724	183500	2536630	2820	2820	2820	2820	0
70	20240724	183400	2536630	2820	2820	2820	2820	0
71	20240724	183300	2536630	2820	2820	2820	2820	0
72	20240724	183200	2536630	2820	2820	2820	2820	0
73	20240724	183100	2536630	2820	2820	2820	2820	0
74	20240724	183000	2536630	2820	2820	2820	2820	0
75	20240724	182900	2536630	2820	2820	2820	2820	0
76	20240724	182800	2536630	2820	2820	2820	2820	0
77	20240724	182700	2536630	2820	2820	2820	2820	0
78	20240724	182600	2536630	2820	2820	2820	2820	0
79	20240724	182500	2536630	2820	2820	2820	2820	0
80	20240724	182400	2536630	2820	2820	2820	2820	0
81	20240724	182300	2536630	2820	2820	2820	2820	0
82	20240724	182200	2536630	2820	2820	2820	2820	0
83	20240724	182100	2536630	2820	2820	2820	2820	0
84	20240724	182000	2536630	2820	2820	2820	2820	0
85	20240724	181900	2536630	2820	2820	2820	2820	0
86	20240724	181800	2536630	2820	2820	2820	2820	0
87	20240724	181700	2536630	2820	2820	2820	2820	0
88	20240724	181600	2536630	2820	2820	2820	2820	0
89	20240724	181500	2536630	2820	2820	2820	2820	0
90	20240724	181400	2536630	2820	2820	2820	2820	0
91	20240724	181300	2536630	2820	2820	2820	2820	0
92	20240724	181200	2536630	2820	2820	2820	2820	301
93	20240724	181100	2536630	2820	2820	2820	2820	0
94	20240724	181000	2536630	2820	2820	2820	2820	0
95	20240724	180900	2536630	2820	2820	2820	2820	0
96	20240724	180800	2536630	2820	2820	2820	2820	0
97	20240724	180700	2536630	2820	2820	2820	2820	0
98	20240724	180600	2536630	2820	2820	2820	2820	0
99	20240724	180500	2536630	2820	2820	2820	2820	0
100	20240724	180400	2536630	2820	2820	2820	2820	0
101	20240724	180300	2536630	2820	2820	2820	2820	0
102	20240724	180200	2536630	2820	2820	2820	2820	0
103	20240724	180100	2536630	2820	2820	2820	2820	0
104	20240724	180000	2536630	2820	2820	2820	2820	0
105	20240724	175900	2536630	2820	2820	2820	2820	0
106	20240724	175800	2536630	2820	2820	2820	2820	0
107	20240724	175700	2536630	2820	2820	2820	2820	0
108	20240724	175600	2536630	2820	2820	2820	2820	0
109	20240724	175500	2536630	2820	2820	2820	2820	0
110	20240724	175400	2536630	2820	2820	2820	2820	0
111	20240724	175300	2536630	2820	2820	2820	2820	0
112	20240724	175200	2536630	2820	2820	2820	2820	0
113	20240724	175100	2536630	2820	2820	2820	2820	0
114	20240724	175000	2536630	2820	2820	2820	2820	0
115	20240724	174900	2536630	2820	2820	2820	2820	0
116	20240724	174800	2536630	2820	2820	2820	2820	0
117	20240724	174700	2536630	2820	2820	2820	2820	0
118	20240724	174600	2536630	2820	2820	2820	2820	0
119	20240724	174500	2536630	2820	2820	2820	2820	0
120	20240724	174400	2536630	2820	2820	2820	2820	0
121	20240724	174300	2536630	2820	2820	2820	2820	0
122	20240724	174200	2536630	2820	2820	2820	2820	301
123	20240724	174100	2536630	2820	2820	2820	2820	0
124	20240724	174000	2536630	2820	2820	2820	2820	0
125	20240724	173900	2536630	2820	2820	2820	2820	0
126	20240724	173800	2536630	2820	2820	2820	2820	0
127	20240724	173700	2536630	2820	2820	2820	2820	0
128	20240724	173600	2536630	2820	2820	2820	2820	0
129	20240724	173500	2536630	2820	2820	2820	2820	0
130	20240724	173400	2536630	2820	2820	2820	2820	0
131	20240724	173300	2536630	2820	2820	2820	2820	0
132	20240724	173200	2536630	2820	2820	2820	2820	0
133	20240724	173100	2536630	2820	2820	2820	2820	0
134	20240724	173000	2536630	2820	2820	2820	2820	0
135	20240724	172900	2536630	2820	2820	2820	2820	0
136	20240724	172800	2536630	2820	2820	2820	2820	0
137	20240724	172700	2536630	2820	2820	2820	2820	0
138	20240724	172600	2536630	2820	2820	2820	2820	0
139	20240724	172500	2536630	2820	2820	2820	2820	0
140	20240724	172400	2536630	2820	2820	2820	2820	0
141	20240724	172300	2536630	2820	2820	2820	2820	0
142	20240724	172200	2536630	2820	2820	2820	2820	0
143	20240724	172100	2536630	2820	2820	2820	2820	0
144	20240724	172000	2536630	2820	2820	2820	2820	0
145	20240724	171900	2536630	2820	2820	2820	2820	0
146	20240724	171800	2536630	2820	2820	2820	2820	0
147	20240724	171700	2536630	2820	2820	2820	2820	0
148	20240724	171600	2536630	2820	2820	2820	2820	0
149	20240724	171500	2536630	2820	2820	2820	2820	0
150	20240724	171400	2536630	2820	2820	2820	2820	0
151	20240724	171300	2536630	2820	2820	2820	2820	0
152	20240724	171200	2536630	2820	2820	2820	2820	301
153	20240724	171100	2536630	2820	2820	2820	2820	0
154	20240724	171000	2536630	2820	2820	2820	2820	0
155	20240724	170900	2536630	2820	2820	2820	2820	0
156	20240724	170800	2536630	2820	2820	2820	2820	0
157	20240724	170700	2536630	2820	2820	2820	2820	0
158	20240724	170600	2536630	2820	2820	2820	2820	0
159	20240724	170500	2536630	2820	2820	2820	2820	0
160	20240724	170400	2536630	2820	2820	2820	2820	0
161	20240724	170300	2536630	2820	2820	2820	2820	0
162	20240724	170200	2536630	2820	2820	2820	2820	0
163	20240724	170100	2536630	2820	2820	2820	2820	0
164	20240724	170000	2536630	2820	2820	2820	2820	0
165	20240724	165900	2536630	2820	2820	2820	2820	0
166	20240724	165800	2536630	2820	2820	2820	2820	0
167	20240724	165700	2536630	2820	2820	2820	2820	0
168	20240724	165600	2536630	2820	2820	2820	2820	0
169	20240724	165500	2536630	2820	2820	2820	2820	0
170	20240724	165400	2536630	2820	2820	2820	2820	0
171	20240724	165300	2536630	2820	2820	2820	2820	0
172	20240724	165200	2536630	2820	2820	2820	2820	0
173	20240724	165100	2536630	2820	2820	2820	2820	0
174	20240724	165000	2536630	2820	2820	2820	2820	0
175	20240724	164900	2536630	2820	2820	2820	2820	0
176	20240724	164800	2536630	2820	2820	2820	2820	0
177	20240724	164700	2536630	2820	2820	2820	2820	0
178	20240724	164600	2536630	2820	2820	2820	2820	0
179	20240724	164500	2536630	2820	2820	2820	2820	0
180	20240724	164400	2536630	2820	2820	2820	2820	0
181	20240724	164300	2536630	2820	2820	2820	2820	0
182	20240724	164200	2536630	2820	2820	2820	2820	301
183	20240724	164100	2536630	2820	2820	2820	2820	0
184	20240724	164000	2536630	2820	2820	2820	2820	0
185	20240724	163900	2536630	2820	2820	2820	2820	0
186	20240724	163800	2536630	2820	2820	2820	2820	0
187	20240724	163700	2536630	2820	2820	2820	2820	0
188	20240724	163600	2536630	2820	2820	2820	2820	0
189	20240724	163500	2536630	2820	2820	2820	2820	0
190	20240724	163400	2536630	2820	2820	2820	2820	0
191	20240724	163300	2536630	2820	2820	2820	2820	0
192	20240724	163200	2536630	2820	2820	2820	2820	0
193	20240724	163100	2536630	2820	2820	2820	2820	0
194	20240724	163000	2536630	2820	2820	2820	2820	0
195	20240724	162900	2536630	2820	2820	2820	2820	0
196	20240724	162800	2536630	2820	2820	2820	2820	0
197	20240724	162700	2536630	2820	2820	2820	2820	0
198	20240724	162600	2536630	2820	2820	2820	2820	0
199	20240724	162500	2536630	2820	2820	2820	2820	0
200	20240724	162400	2536630	2820	2820	2820	2820	0
201	20240724	162300	2536630	2820	2820	2820	2820	0
202	20240724	162200	2536630	2820	2820	2820	2820	0
203	20240724	162100	2536630	2820	2820	2820	2820	0
204	20240724	162000	2536630	2820	2820	2820	2820	0
205	20240724	161900	2536630	2820	2820	2820	2820	0
206	20240724	161800	2536630	2820	2820	2820	2820	0
207	20240724	161700	2536630	2820	2820	2820	2820	0
208	20240724	161600	2536630	2820	2820	2820	2820	0
209	20240724	161500	2536630	2820	2820	2820	2820	0
210	20240724	161400	2536630	2820	2820	2820	2820	0
211	20240724	161300	2536630	2820	2820	2820	2820	0
212	20240724	161200	2536630	2820	2820	2820	2820	301
213	20240724	161100	2536630	2820	2820	2820	2820	0
214	20240724	161000	2536630	2820	2820	2820	2820	0
215	20240724	160900	2536630	2820	2820	2820	2820	0
216	20240724	160800	2536630	2820	2820	2820	2820	0
217	20240724	160700	2536630	2820	2820	2820	2820	0
218	20240724	160600	2536630	2820	2820	2820	2820	0
219	20240724	160500	2536630	2820	2820	2820	2820	0
220	20240724	160400	2536630	2820	2820	2820	2820	0
221	20240724	160300	2536630	2820	2820	2820	2820	0
222	20240724	160200	2536630	2820	2820	2820	2820	0
223	20240724	160100	2536630	2820	2820	2820	2820	0
224	20240724	160000	2536630	2820	2820	2820	2820	0
225	20240724	155900	2536630	2820	2820	2820	2820	0
226	20240724	155800	2536630	2820	2820	2820	2820	0
227	20240724	155700	2536630	2820	2820	2820	2820	0
228	20240724	155600	2536630	2820	2820	2820	2820	0
229	20240724	155500	2536630	2820	2820	2820	2820	0
230	20240724	155400	2536630	2820	2820	2820	2820	0
231	20240724	155300	2536630	2820	2820	2820	2820	0
232	20240724	155200	2536630	2820	2820	2820	2820	0
233	20240724	155100	2536630	2820	2820	2820	2820	0
234	20240724	155000	2536630	2820	2820	2820	2820	0
235	20240724	154900	2536630	2820	2820	2820	2820	0
236	20240724	154800	2536630	2820	2820	2820	2820	0
237	20240724	154700	2536630	2820	2820	2820	2820	0
238	20240724	154600	2536630	2820	2820	2820	2820	0
239	20240724	154500	2536630	2820	2820	2820	2820	0
240	20240724	154400	2536630	2820	2820	2820	2820	0
241	20240724	154300	2536630	2820	2820	2820	2820	0
242	20240724	154200	2536630	2820	2820	2820	2820	301
243	20240724	154100	2536630	2820	2820	2820	2820	0
244	20240724	154000	2536630	2820	2820	2820	2820	0
245	20240724	153900	2536630	2820	2820	2820	2820	0
246	20240724	153800	2536630	2820	2820	2820	2820	0
247	20240724	153700	2536630	2820	2820	2820	2820	0
248	20240724	153600	2536630	2820	2820	2820	2820	0
249	20240724	153500	2536630	2820	2820	2820	2820	0
250	20240724	153400	2536630	2820	2820	2820	2820	0
251	20240724	153300	2536630	2820	2820	2820	2820	0
252	20240724	153200	2536630	2820	2820	2820	2820	0
253	20240724	153100	2536630	2820	2820	2820	2820	0
254	20240724	153000	2536630	2820	2820	2820	2820	301
255	20240724	152900	1687810	2815	2815	2815	2815	0
256	20240724	152800	1687810	2815	2815	2815	2815	0
257	20240724	152700	1687810	2815	2815	2815	2815	0
258	20240724	152600	1687810	2815	2815	2815	2815	0
259	20240724	152500	1687810	2815	2815	2815	2815	0
260	20240724	152400	1687810	2815	2815	2815	2815	0
261	20240724	152300	1687810	2815	2815	2815	2815	0
262	20240724	152200	1687810	2815	2815	2815	2815	0
263	20240724	152100	1687810	2815	2815	2815	2815	0
264	20240724	152000	1687810	2815	2815	2815	2815	0
265	20240724	151900	1687810	2815	2815	2815	2815	0
266	20240724	151800	1687810	2815	2815	2815	2815	0
267	20240724	151700	1687810	2815	2815	2815	2815	1
268	20240724	151600	1684995	2820	2820	2820	2820	0
269	20240724	151500	1684995	2820	2820	2820	2820	0
270	20240724	151400	1684995	2820	2820	2820	2820	0
271	20240724	151300	1684995	2820	2820	2820	2820	0
272	20240724	151200	1684995	2820	2820	2820	2820	0
273	20240724	151100	1684995	2820	2820	2820	2820	0
274	20240724	151000	1684995	2820	2820	2820	2820	0
275	20240724	150900	1684995	2820	2820	2820	2820	0
276	20240724	150800	1684995	2820	2820	2820	2820	0
277	20240724	150700	1684995	2820	2820	2820	2820	0
278	20240724	150600	1684995	2820	2820	2820	2820	0
279	20240724	150500	1684995	2820	2820	2820	2820	0
280	20240724	150400	1684995	2820	2820	2820	2820	0
281	20240724	150300	1684995	2820	2820	2820	2820	0
282	20240724	150200	1684995	2820	2820	2820	2820	0
283	20240724	150100	1684995	2820	2820	2820	2820	0
284	20240724	150000	1684995	2820	2820	2820	2820	0
285	20240724	145900	1684995	2820	2820	2820	2820	0
286	20240724	145800	1684995	2820	2820	2820	2820	0
287	20240724	145700	1684995	2820	2820	2820	2820	0
288	20240724	145600	1684995	2820	2820	2820	2820	0
289	20240724	145500	1684995	2820	2820	2820	2820	0
290	20240724	145400	1684995	2820	2820	2820	2820	0
291	20240724	145300	1684995	2820	2820	2820	2820	0
292	20240724	145200	1684995	2820	2820	2820	2820	0
293	20240724	145100	1684995	2820	2820	2820	2820	0
294	20240724	145000	1684995	2820	2820	2820	2820	0
295	20240724	144900	1684995	2820	2820	2820	2820	0
296	20240724	144800	1684995	2820	2820	2820	2820	0
297	20240724	144700	1684995	2820	2820	2820	2820	0
298	20240724	144600	1684995	2820	2820	2820	2820	0
299	20240724	144500	1684995	2820	2820	2820	2820	0
300	20240724	144400	1684995	2820	2820	2820	2820	0
301	20240724	144300	1684995	2820	2820	2820	2820	0
302	20240724	144200	1684995	2820	2820	2820	2820	0
303	20240724	144100	1684995	2820	2820	2820	2820	0
304	20240724	144000	1684995	2820	2820	2820	2820	0
305	20240724	143900	1684995	2820	2820	2820	2820	0
306	20240724	143800	1684995	2820	2820	2820	2820	0
307	20240724	143700	1684995	2820	2820	2820	2820	0
308	20240724	143600	1684995	2820	2820	2820	2820	0
309	20240724	143500	1684995	2820	2820	2820	2820	0
310	20240724	143400	1684995	2820	2820	2820	2820	0
311	20240724	143300	1684995	2820	2820	2820	2820	0
312	20240724	143200	1684995	2820	2820	2820	2820	0
313	20240724	143100	1684995	2820	2820	2820	2820	0
314	20240724	143000	1684995	2820	2820	2820	2820	0
315	20240724	142900	1684995	2820	2820	2820	2820	0
316	20240724	142800	1684995	2820	2820	2820	2820	0
317	20240724	142700	1684995	2820	2820	2820	2820	0
318	20240724	142600	1684995	2820	2820	2820	2820	0
319	20240724	142500	1684995	2820	2820	2820	2820	0
320	20240724	142400	1684995	2820	2820	2820	2820	0
321	20240724	142300	1684995	2820	2820	2820	2820	0
322	20240724	142200	1684995	2820	2820	2820	2820	0
323	20240724	142100	1684995	2820	2820	2820	2820	0
324	20240724	142000	1684995	2820	2820	2820	2820	0
325	20240724	141900	1684995	2820	2820	2820	2820	0
326	20240724	141800	1684995	2820	2820	2820	2820	0
327	20240724	141700	1684995	2820	2820	2820	2820	0
328	20240724	141600	1684995	2820	2820	2820	2820	0
329	20240724	141500	1684995	2820	2820	2820	2820	0
330	20240724	141400	1684995	2820	2820	2820	2820	0
331	20240724	141300	1684995	2820	2820	2820	2820	0
332	20240724	141200	1684995	2820	2820	2820	2820	0
333	20240724	141100	1684995	2820	2820	2820	2820	0
334	20240724	141000	1684995	2820	2820	2820	2820	0
335	20240724	140900	1684995	2820	2820	2820	2820	0
336	20240724	140800	1684995	2820	2820	2820	2820	0
337	20240724	140700	1684995	2820	2820	2820	2820	0
338	20240724	140600	1684995	2820	2820	2820	2820	0
339	20240724	140500	1684995	2820	2820	2820	2820	0
340	20240724	140400	1684995	2820	2820	2820	2820	0
341	20240724	140300	1684995	2820	2820	2820	2820	0
342	20240724	140200	1684995	2820	2820	2820	2820	0
343	20240724	140100	1684995	2820	2820	2820	2820	0
344	20240724	140000	1684995	2820	2820	2820	2820	0
345	20240724	135900	1684995	2820	2820	2820	2820	0
346	20240724	135800	1684995	2820	2820	2820	2820	0
347	20240724	135700	1684995	2820	2820	2820	2820	0
348	20240724	135600	1684995	2820	2820	2820	2820	0
349	20240724	135500	1684995	2820	2820	2820	2820	0
350	20240724	135400	1684995	2820	2820	2820	2820	0
351	20240724	135300	1684995	2820	2820	2820	2820	0
352	20240724	135200	1684995	2820	2820	2820	2820	0
353	20240724	135100	1684995	2820	2820	2820	2820	0
354	20240724	135000	1684995	2820	2820	2820	2820	0
355	20240724	134900	1684995	2820	2820	2820	2820	0
356	20240724	134800	1684995	2820	2820	2820	2820	0
357	20240724	134700	1684995	2820	2820	2820	2820	0
358	20240724	134600	1684995	2820	2820	2820	2820	0
359	20240724	134500	1684995	2820	2820	2820	2820	0
360	20240724	134400	1684995	2820	2820	2820	2820	0
361	20240724	134300	1684995	2820	2820	2820	2820	0
362	20240724	134200	1684995	2820	2820	2820	2820	0
363	20240724	134100	1684995	2820	2820	2820	2820	0
364	20240724	134000	1684995	2820	2820	2820	2820	0
365	20240724	133900	1684995	2820	2820	2820	2820	0
366	20240724	133800	1684995	2820	2820	2820	2820	0
367	20240724	133700	1684995	2820	2820	2820	2820	0
368	20240724	133600	1684995	2820	2820	2820	2820	0
369	20240724	133500	1684995	2820	2820	2820	2820	0
370	20240724	133400	1684995	2820	2820	2820	2820	0
371	20240724	133300	1684995	2820	2820	2820	2820	0
372	20240724	133200	1684995	2820	2820	2820	2820	0
373	20240724	133100	1684995	2820	2820	2820	2820	0
374	20240724	133000	1684995	2820	2820	2820	2820	0
375	20240724	132900	1684995	2820	2820	2820	2820	0
376	20240724	132800	1684995	2820	2820	2820	2820	0
377	20240724	132700	1684995	2820	2820	2820	2820	0
378	20240724	132600	1684995	2820	2820	2820	2820	0
379	20240724	132500	1684995	2820	2820	2820	2820	0
380	20240724	132400	1684995	2820	2820	2820	2820	0
381	20240724	132300	1684995	2820	2820	2820	2820	0
382	20240724	132200	1684995	2820	2820	2820	2820	0
383	20240724	132100	1684995	2820	2820	2820	2820	0
384	20240724	132000	1684995	2820	2820	2820	2820	0
385	20240724	131900	1684995	2820	2820	2820	2820	0
386	20240724	131800	1684995	2820	2820	2820	2820	0
387	20240724	131700	1684995	2820	2820	2820	2820	0
388	20240724	131600	1684995	2820	2820	2820	2820	0
389	20240724	131500	1684995	2820	2820	2820	2820	0
390	20240724	131400	1684995	2820	2820	2820	2820	25
391	20240724	131300	1614495	2820	2820	2820	2820	30
392	20240724	131200	1529895	2820	2820	2820	2820	0
393	20240724	131100	1529895	2820	2820	2820	2820	0
394	20240724	131000	1529895	2820	2820	2820	2820	0
395	20240724	130900	1529895	2820	2820	2820	2820	0
396	20240724	130800	1529895	2820	2820	2820	2820	0
397	20240724	130700	1529895	2820	2820	2820	2820	0
398	20240724	130600	1529895	2820	2820	2820	2820	0
399	20240724	130500	1529895	2820	2820	2820	2820	0
400	20240724	130400	1529895	2820	2820	2820	2820	0
401	20240724	130300	1529895	2820	2820	2820	2820	0
402	20240724	130200	1529895	2820	2820	2820	2820	0
403	20240724	130100	1529895	2820	2820	2820	2820	0
404	20240724	130000	1529895	2820	2820	2820	2820	0
405	20240724	125900	1529895	2820	2820	2820	2820	0
406	20240724	125800	1529895	2820	2820	2820	2820	0
407	20240724	125700	1529895	2820	2820	2820	2820	0
408	20240724	125600	1529895	2820	2820	2820	2820	0
409	20240724	125500	1529895	2820	2820	2820	2820	0
410	20240724	125400	1529895	2820	2820	2820	2820	0
411	20240724	125300	1529895	2820	2820	2820	2820	0
412	20240724	125200	1529895	2820	2820	2820	2820	0
413	20240724	125100	1529895	2820	2820	2820	2820	0
414	20240724	125000	1529895	2820	2820	2820	2820	0
415	20240724	124900	1529895	2820	2820	2820	2820	0
416	20240724	124800	1529895	2820	2820	2820	2820	0
417	20240724	124700	1529895	2820	2820	2820	2820	0
418	20240724	124600	1529895	2820	2820	2820	2820	0
419	20240724	124500	1529895	2820	2820	2820	2820	0
420	20240724	124400	1529895	2820	2820	2820	2820	0
421	20240724	124300	1529895	2820	2820	2820	2820	0
422	20240724	124200	1529895	2820	2820	2820	2820	0
423	20240724	124100	1529895	2820	2820	2820	2820	0
424	20240724	124000	1529895	2820	2820	2820	2820	0
425	20240724	123900	1529895	2820	2820	2820	2820	0
426	20240724	123800	1529895	2820	2820	2820	2820	0
427	20240724	123700	1529895	2820	2820	2820	2820	0
428	20240724	123600	1529895	2820	2820	2820	2820	0
429	20240724	123500	1529895	2820	2820	2820	2820	0
430	20240724	123400	1529895	2820	2820	2820	2820	0
431	20240724	123300	1529895	2820	2820	2820	2820	0
432	20240724	123200	1529895	2820	2820	2820	2820	0
433	20240724	123100	1529895	2820	2820	2820	2820	0
434	20240724	123000	1529895	2820	2820	2820	2820	0
435	20240724	122900	1529895	2820	2820	2820	2820	0
436	20240724	122800	1529895	2820	2820	2820	2820	0
437	20240724	122700	1529895	2820	2820	2820	2820	0
438	20240724	122600	1529895	2820	2820	2820	2820	0
439	20240724	122500	1529895	2820	2820	2820	2820	0
440	20240724	122400	1529895	2820	2820	2820	2820	0
441	20240724	122300	1529895	2820	2820	2820	2820	0
442	20240724	122200	1529895	2820	2820	2820	2820	0
443	20240724	122100	1529895	2820	2820	2820	2820	0
444	20240724	122000	1529895	2820	2820	2820	2820	0
445	20240724	121900	1529895	2820	2820	2820	2820	0
446	20240724	121800	1529895	2820	2820	2820	2820	0
447	20240724	121700	1529895	2820	2820	2820	2820	1
448	20240724	121600	1527075	2805	2805	2805	2805	0
449	20240724	121500	1527075	2805	2805	2805	2805	2
450	20240724	121400	1521465	2820	2820	2820	2820	0
451	20240724	121300	1521465	2820	2820	2820	2820	0
452	20240724	121200	1521465	2820	2820	2820	2820	0
453	20240724	121100	1521465	2820	2820	2820	2820	0
454	20240724	121000	1521465	2820	2820	2820	2820	0
455	20240724	120900	1521465	2820	2820	2820	2820	0
456	20240724	120800	1521465	2820	2820	2820	2820	0
457	20240724	120700	1521465	2820	2820	2820	2820	0
458	20240724	120600	1521465	2820	2820	2820	2820	0
459	20240724	120500	1521465	2820	2820	2820	2820	0
460	20240724	120400	1521465	2820	2820	2820	2820	0
461	20240724	120300	1521465	2820	2820	2820	2820	0
462	20240724	120200	1521465	2820	2820	2820	2820	0
463	20240724	120100	1521465	2820	2820	2820	2820	0
464	20240724	120000	1521465	2820	2820	2820	2820	0
465	20240724	115900	1521465	2820	2820	2820	2820	0
466	20240724	115800	1521465	2820	2820	2820	2820	0
467	20240724	115700	1521465	2820	2820	2820	2820	0
468	20240724	115600	1521465	2820	2820	2820	2820	0
469	20240724	115500	1521465	2820	2820	2820	2820	0
470	20240724	115400	1521465	2820	2820	2820	2820	0
471	20240724	115300	1521465	2820	2820	2820	2820	0
472	20240724	115200	1521465	2820	2820	2820	2820	0
473	20240724	115100	1521465	2820	2820	2820	2820	0
474	20240724	115000	1521465	2820	2820	2820	2820	0
475	20240724	114900	1521465	2820	2820	2820	2820	0
476	20240724	114800	1521465	2820	2820	2820	2820	0
477	20240724	114700	1521465	2820	2820	2820	2820	0
478	20240724	114600	1521465	2820	2820	2820	2820	0
479	20240724	114500	1521465	2820	2820	2820	2820	0
480	20240724	114400	1521465	2820	2815	2820	2815	10
481	20240724	114300	1493310	2815	2815	2815	2815	0
482	20240724	114200	1493310	2815	2815	2815	2815	1
483	20240724	114100	1490495	2810	2810	2810	2810	0
484	20240724	114000	1490495	2810	2810	2810	2810	0
485	20240724	113900	1490495	2810	2810	2810	2810	0
486	20240724	113800	1490495	2810	2810	2810	2810	0
487	20240724	113700	1490495	2810	2810	2810	2810	0
488	20240724	113600	1490495	2810	2810	2810	2810	0
489	20240724	113500	1490495	2810	2810	2810	2810	0
490	20240724	113400	1490495	2810	2810	2810	2810	0
491	20240724	113300	1490495	2810	2810	2810	2810	5
492	20240724	113200	1476445	2815	2815	2815	2815	0
493	20240724	113100	1476445	2815	2815	2815	2815	0
494	20240724	113000	1476445	2815	2815	2815	2815	0
495	20240724	112900	1476445	2815	2815	2815	2815	0
496	20240724	112800	1476445	2815	2815	2815	2815	0
497	20240724	112700	1476445	2815	2815	2815	2815	0
498	20240724	112600	1476445	2815	2815	2815	2815	0
499	20240724	112500	1476445	2815	2815	2815	2815	0
500	20240724	112400	1476445	2815	2815	2815	2815	0
501	20240724	112300	1476445	2815	2815	2815	2815	0
502	20240724	112200	1476445	2815	2815	2815	2815	0
503	20240724	112100	1476445	2815	2815	2815	2815	0
504	20240724	112000	1476445	2815	2815	2815	2815	0
505	20240724	111900	1476445	2815	2815	2815	2815	0
506	20240724	111800	1476445	2815	2815	2815	2815	0
507	20240724	111700	1476445	2815	2815	2815	2815	0
508	20240724	111600	1476445	2815	2815	2815	2815	0
509	20240724	111500	1476445	2815	2815	2815	2815	0
510	20240724	111400	1476445	2815	2815	2815	2815	0
511	20240724	111300	1476445	2815	2815	2815	2815	0
512	20240724	111200	1476445	2815	2815	2815	2815	0
513	20240724	111100	1476445	2815	2815	2815	2815	0
514	20240724	111000	1476445	2815	2815	2815	2815	0
515	20240724	110900	1476445	2815	2815	2815	2815	0
516	20240724	110800	1476445	2815	2815	2815	2815	0
517	20240724	110700	1476445	2815	2815	2815	2815	0
518	20240724	110600	1476445	2815	2815	2815	2815	0
519	20240724	110500	1476445	2815	2815	2815	2815	0
520	20240724	110400	1476445	2815	2815	2815	2815	0
521	20240724	110300	1476445	2815	2815	2815	2815	82
522	20240724	110200	1245615	2815	2815	2815	2815	0
523	20240724	110100	1245615	2815	2815	2815	2815	0
524	20240724	110000	1245615	2815	2815	2815	2815	19
525	20240724	105900	1192130	2820	2820	2820	2820	0
526	20240724	105800	1192130	2820	2820	2820	2820	0
527	20240724	105700	1192130	2820	2820	2820	2820	0
528	20240724	105600	1192130	2820	2820	2820	2820	0
529	20240724	105500	1192130	2820	2820	2820	2820	0
530	20240724	105400	1192130	2820	2820	2820	2820	0
531	20240724	105300	1192130	2820	2820	2820	2820	0
532	20240724	105200	1192130	2820	2820	2820	2820	0
533	20240724	105100	1192130	2820	2820	2820	2820	0
534	20240724	105000	1192130	2820	2820	2820	2820	0
535	20240724	104900	1192130	2820	2820	2820	2820	0
536	20240724	104800	1192130	2820	2820	2820	2820	0
537	20240724	104700	1192130	2820	2820	2820	2820	0
538	20240724	104600	1192130	2820	2820	2820	2820	0
539	20240724	104500	1192130	2820	2820	2820	2820	0
540	20240724	104400	1192130	2820	2820	2820	2820	0
541	20240724	104300	1192130	2820	2820	2820	2820	0
542	20240724	104200	1192130	2820	2820	2820	2820	0
543	20240724	104100	1192130	2820	2820	2820	2820	0
544	20240724	104000	1192130	2820	2820	2820	2820	0
545	20240724	103900	1192130	2820	2820	2820	2820	0
546	20240724	103800	1192130	2820	2820	2820	2820	0
547	20240724	103700	1192130	2820	2820	2820	2820	0
548	20240724	103600	1192130	2820	2820	2820	2820	1
549	20240724	103500	1189310	2815	2815	2815	2815	0
550	20240724	103400	1189310	2815	2815	2815	2815	0
551	20240724	103300	1189310	2815	2815	2815	2815	0
552	20240724	103200	1189310	2815	2815	2815	2815	0
553	20240724	103100	1189310	2815	2815	2815	2815	0
554	20240724	103000	1189310	2815	2815	2815	2815	0
555	20240724	102900	1189310	2815	2815	2815	2815	0
556	20240724	102800	1189310	2815	2815	2815	2815	0
557	20240724	102700	1189310	2815	2815	2815	2815	0
558	20240724	102600	1189310	2815	2815	2815	2815	0
559	20240724	102500	1189310	2815	2815	2815	2815	0
560	20240724	102400	1189310	2815	2815	2815	2815	0
561	20240724	102300	1189310	2815	2815	2815	2815	0
562	20240724	102200	1189310	2815	2815	2815	2815	0
563	20240724	102100	1189310	2815	2815	2815	2815	0
564	20240724	102000	1189310	2815	2815	2815	2815	0
565	20240724	101900	1189310	2815	2815	2815	2815	0
566	20240724	101800	1189310	2815	2815	2815	2815	0
567	20240724	101700	1189310	2815	2815	2815	2815	0
568	20240724	101600	1189310	2815	2815	2815	2815	0
569	20240724	101500	1189310	2815	2815	2815	2815	0
570	20240724	101400	1189310	2815	2815	2815	2815	1
571	20240724	101300	1186495	2825	2825	2825	2825	0
572	20240724	101200	1186495	2825	2825	2825	2825	0
573	20240724	101100	1186495	2825	2825	2825	2825	0
574	20240724	101000	1186495	2825	2825	2825	2825	0
575	20240724	100900	1186495	2825	2825	2825	2825	0
576	20240724	100800	1186495	2825	2825	2825	2825	0
577	20240724	100700	1186495	2825	2825	2825	2825	0
578	20240724	100600	1186495	2825	2825	2825	2825	0
579	20240724	100500	1186495	2825	2825	2825	2825	0
580	20240724	100400	1186495	2825	2825	2825	2825	0
581	20240724	100300	1186495	2825	2825	2825	2825	0
582	20240724	100200	1186495	2825	2825	2825	2825	0
583	20240724	100100	1186495	2825	2825	2825	2825	0
584	20240724	100000	1186495	2825	2825	2825	2825	1
585	20240724	095900	1183670	2825	2825	2825	2825	1
586	20240724	095800	1180845	2820	2820	2820	2820	0
587	20240724	095700	1180845	2820	2820	2820	2820	1
588	20240724	095600	1178025	2825	2825	2825	2825	0
589	20240724	095500	1178025	2825	2825	2825	2825	0
590	20240724	095400	1178025	2825	2825	2825	2825	0
591	20240724	095300	1178025	2825	2825	2825	2825	0
592	20240724	095200	1178025	2825	2825	2825	2825	0
593	20240724	095100	1178025	2825	2825	2825	2825	0
594	20240724	095000	1178025	2825	2825	2825	2825	0
595	20240724	094900	1178025	2825	2825	2825	2825	0
596	20240724	094800	1178025	2825	2825	2825	2825	0
597	20240724	094700	1178025	2825	2825	2825	2825	0
598	20240724	094600	1178025	2825	2825	2825	2825	0
599	20240724	094500	1178025	2825	2825	2825	2825	0
600	20240724	094400	1178025	2825	2825	2825	2825	0
601	20240724	094300	1178025	2825	2825	2825	2825	0
602	20240724	094200	1178025	2825	2825	2825	2825	0
603	20240724	094100	1178025	2825	2825	2825	2825	0
604	20240724	094000	1178025	2825	2825	2825	2825	0
605	20240724	093900	1178025	2825	2825	2825	2825	0
606	20240724	093800	1178025	2825	2825	2825	2825	0
607	20240724	093700	1178025	2825	2825	2825	2825	83
608	20240724	093600	943550	2825	2825	2825	2825	0
609	20240724	093500	943550	2825	2825	2825	2825	0
610	20240724	093400	943550	2825	2825	2825	2825	0
611	20240724	093300	943550	2825	2825	2825	2825	0
612	20240724	093200	943550	2825	2825	2825	2825	0
613	20240724	093100	943550	2825	2825	2825	2825	0
614	20240724	093000	943550	2825	2825	2825	2825	0
615	20240724	092900	943550	2825	2825	2825	2825	0
616	20240724	092800	943550	2825	2825	2825	2825	134
617	20240724	092700	565000	2825	2825	2825	2825	0
618	20240724	092600	565000	2825	2825	2825	2825	0
619	20240724	092500	565000	2825	2825	2825	2825	0
620	20240724	092400	565000	2825	2825	2825	2825	0
621	20240724	092300	565000	2825	2825	2825	2825	0
622	20240724	092200	565000	2825	2825	2825	2825	0
623	20240724	092100	565000	2825	2825	2825	2825	0
624	20240724	092000	565000	2825	2825	2825	2825	0
625	20240724	091900	565000	2825	2825	2825	2825	0
626	20240724	091800	565000	2825	2825	2825	2825	0
627	20240724	091700	565000	2825	2825	2825	2825	0
628	20240724	091600	565000	2825	2825	2825	2825	0
629	20240724	091500	565000	2825	2825	2825	2825	0
630	20240724	091400	565000	2825	2825	2825	2825	0
631	20240724	091300	565000	2825	2825	2825	2825	0
632	20240724	091200	565000	2825	2825	2825	2825	0
633	20240724	091100	565000	2825	2825	2825	2825	0
634	20240724	091000	565000	2825	2825	2825	2825	0
635	20240724	090900	565000	2825	2825	2825	2825	0
636	20240724	090800	565000	2825	2825	2825	2825	0
637	20240724	090700	565000	2825	2825	2825	2825	0
638	20240724	090600	565000	2825	2825	2825	2825	0
639	20240724	090500	565000	2825	2825	2825	2825	0
640	20240724	090400	565000	2825	2825	2825	2825	0
641	20240724	090300	565000	2825	2825	2825	2825	0
642	20240724	090200	565000	2825	2825	2825	2825	0
643	20240724	090100	565000	2825	2825	2825	2825	200
644	20240724	090000	0	2825	2825	2825	2825	0