KissMeData/065130/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194000	138078245	4980	4980	4980	4980	359
3	20240724	193900	138078245	4980	4980	4980	4980	0
4	20240724	193800	138078245	4980	4980	4980	4980	0
5	20240724	193700	138078245	4980	4980	4980	4980	0
6	20240724	193600	138078245	4980	4980	4980	4980	0
7	20240724	193500	138078245	4980	4980	4980	4980	0
8	20240724	193400	138078245	4980	4980	4980	4980	0
9	20240724	193300	138078245	4980	4980	4980	4980	0
10	20240724	193200	138078245	4980	4980	4980	4980	0
11	20240724	193100	138078245	4980	4980	4980	4980	0
12	20240724	193000	138078245	4980	4980	4980	4980	0
13	20240724	192900	138078245	4980	4980	4980	4980	0
14	20240724	192800	138078245	4980	4980	4980	4980	0
15	20240724	192700	138078245	4980	4980	4980	4980	0
16	20240724	192600	138078245	4980	4980	4980	4980	0
17	20240724	192500	138078245	4980	4980	4980	4980	0
18	20240724	192400	138078245	4980	4980	4980	4980	0
19	20240724	192300	138078245	4980	4980	4980	4980	0
20	20240724	192200	138078245	4980	4980	4980	4980	0
21	20240724	192100	138078245	4980	4980	4980	4980	0
22	20240724	192000	138078245	4980	4980	4980	4980	0
23	20240724	191900	138078245	4980	4980	4980	4980	0
24	20240724	191800	138078245	4980	4980	4980	4980	0
25	20240724	191700	138078245	4980	4980	4980	4980	0
26	20240724	191600	138078245	4980	4980	4980	4980	0
27	20240724	191500	138078245	4980	4980	4980	4980	0
28	20240724	191400	138078245	4980	4980	4980	4980	0
29	20240724	191300	138078245	4980	4980	4980	4980	0
30	20240724	191200	138078245	4980	4980	4980	4980	0
31	20240724	191100	138078245	4980	4980	4980	4980	0
32	20240724	191000	138078245	4980	4980	4980	4980	359
33	20240724	190900	138078245	4980	4980	4980	4980	0
34	20240724	190800	138078245	4980	4980	4980	4980	0
35	20240724	190700	138078245	4980	4980	4980	4980	0
36	20240724	190600	138078245	4980	4980	4980	4980	0
37	20240724	190500	138078245	4980	4980	4980	4980	0
38	20240724	190400	138078245	4980	4980	4980	4980	0
39	20240724	190300	138078245	4980	4980	4980	4980	0
40	20240724	190200	138078245	4980	4980	4980	4980	0
41	20240724	190100	138078245	4980	4980	4980	4980	0
42	20240724	190000	138078245	4980	4980	4980	4980	0
43	20240724	185900	138078245	4980	4980	4980	4980	0
44	20240724	185800	138078245	4980	4980	4980	4980	0
45	20240724	185700	138078245	4980	4980	4980	4980	0
46	20240724	185600	138078245	4980	4980	4980	4980	0
47	20240724	185500	138078245	4980	4980	4980	4980	0
48	20240724	185400	138078245	4980	4980	4980	4980	0
49	20240724	185300	138078245	4980	4980	4980	4980	0
50	20240724	185200	138078245	4980	4980	4980	4980	0
51	20240724	185100	138078245	4980	4980	4980	4980	0
52	20240724	185000	138078245	4980	4980	4980	4980	0
53	20240724	184900	138078245	4980	4980	4980	4980	0
54	20240724	184800	138078245	4980	4980	4980	4980	0
55	20240724	184700	138078245	4980	4980	4980	4980	0
56	20240724	184600	138078245	4980	4980	4980	4980	0
57	20240724	184500	138078245	4980	4980	4980	4980	0
58	20240724	184400	138078245	4980	4980	4980	4980	0
59	20240724	184300	138078245	4980	4980	4980	4980	0
60	20240724	184200	138078245	4980	4980	4980	4980	0
61	20240724	184100	138078245	4980	4980	4980	4980	0
62	20240724	184000	138078245	4980	4980	4980	4980	359
63	20240724	183900	138078245	4980	4980	4980	4980	0
64	20240724	183800	138078245	4980	4980	4980	4980	0
65	20240724	183700	138078245	4980	4980	4980	4980	0
66	20240724	183600	138078245	4980	4980	4980	4980	0
67	20240724	183500	138078245	4980	4980	4980	4980	0
68	20240724	183400	138078245	4980	4980	4980	4980	0
69	20240724	183300	138078245	4980	4980	4980	4980	0
70	20240724	183200	138078245	4980	4980	4980	4980	0
71	20240724	183100	138078245	4980	4980	4980	4980	0
72	20240724	183000	138078245	4980	4980	4980	4980	0
73	20240724	182900	138078245	4980	4980	4980	4980	0
74	20240724	182800	138078245	4980	4980	4980	4980	0
75	20240724	182700	138078245	4980	4980	4980	4980	0
76	20240724	182600	138078245	4980	4980	4980	4980	0
77	20240724	182500	138078245	4980	4980	4980	4980	0
78	20240724	182400	138078245	4980	4980	4980	4980	0
79	20240724	182300	138078245	4980	4980	4980	4980	0
80	20240724	182200	138078245	4980	4980	4980	4980	0
81	20240724	182100	138078245	4980	4980	4980	4980	0
82	20240724	182000	138078245	4980	4980	4980	4980	0
83	20240724	181900	138078245	4980	4980	4980	4980	0
84	20240724	181800	138078245	4980	4980	4980	4980	0
85	20240724	181700	138078245	4980	4980	4980	4980	0
86	20240724	181600	138078245	4980	4980	4980	4980	0
87	20240724	181500	138078245	4980	4980	4980	4980	0
88	20240724	181400	138078245	4980	4980	4980	4980	0
89	20240724	181300	138078245	4980	4980	4980	4980	0
90	20240724	181200	138078245	4980	4980	4980	4980	0
91	20240724	181100	138078245	4980	4980	4980	4980	0
92	20240724	181000	138078245	4980	4980	4980	4980	359
93	20240724	180900	138078245	4980	4980	4980	4980	0
94	20240724	180800	138078245	4980	4980	4980	4980	0
95	20240724	180700	138078245	4980	4980	4980	4980	0
96	20240724	180600	138078245	4980	4980	4980	4980	0
97	20240724	180500	138078245	4980	4980	4980	4980	0
98	20240724	180400	138078245	4980	4980	4980	4980	0
99	20240724	180300	138078245	4980	4980	4980	4980	0
100	20240724	180200	138078245	4980	4980	4980	4980	0
101	20240724	180100	138078245	4980	4980	4980	4980	0
102	20240724	180000	138078245	4980	4980	4980	4980	0
103	20240724	175900	138078245	4980	4980	4980	4980	0
104	20240724	175800	138078245	4980	4980	4980	4980	0
105	20240724	175700	138078245	4980	4980	4980	4980	0
106	20240724	175600	138078245	4980	4980	4980	4980	0
107	20240724	175500	138078245	4980	4980	4980	4980	0
108	20240724	175400	138078245	4980	4980	4980	4980	0
109	20240724	175300	138078245	4980	4980	4980	4980	0
110	20240724	175200	138078245	4980	4980	4980	4980	0
111	20240724	175100	138078245	4980	4980	4980	4980	0
112	20240724	175000	138078245	4980	4980	4980	4980	0
113	20240724	174900	138078245	4980	4980	4980	4980	0
114	20240724	174800	138078245	4980	4980	4980	4980	0
115	20240724	174700	138078245	4980	4980	4980	4980	0
116	20240724	174600	138078245	4980	4980	4980	4980	0
117	20240724	174500	138078245	4980	4980	4980	4980	0
118	20240724	174400	138078245	4980	4980	4980	4980	0
119	20240724	174300	138078245	4980	4980	4980	4980	0
120	20240724	174200	138078245	4980	4980	4980	4980	0
121	20240724	174100	138078245	4980	4980	4980	4980	0
122	20240724	174000	138078245	4980	4980	4980	4980	359
123	20240724	173900	138078245	4980	4980	4980	4980	0
124	20240724	173800	138078245	4980	4980	4980	4980	0
125	20240724	173700	138078245	4980	4980	4980	4980	0
126	20240724	173600	138078245	4980	4980	4980	4980	0
127	20240724	173500	138078245	4980	4980	4980	4980	0
128	20240724	173400	138078245	4980	4980	4980	4980	0
129	20240724	173300	138078245	4980	4980	4980	4980	0
130	20240724	173200	138078245	4980	4980	4980	4980	0
131	20240724	173100	138078245	4980	4980	4980	4980	0
132	20240724	173000	138078245	4980	4980	4980	4980	0
133	20240724	172900	138078245	4980	4980	4980	4980	0
134	20240724	172800	138078245	4980	4980	4980	4980	0
135	20240724	172700	138078245	4980	4980	4980	4980	0
136	20240724	172600	138078245	4980	4980	4980	4980	0
137	20240724	172500	138078245	4980	4980	4980	4980	0
138	20240724	172400	138078245	4980	4980	4980	4980	0
139	20240724	172300	138078245	4980	4980	4980	4980	0
140	20240724	172200	138078245	4980	4980	4980	4980	0
141	20240724	172100	138078245	4980	4980	4980	4980	0
142	20240724	172000	138078245	4980	4980	4980	4980	0
143	20240724	171900	138078245	4980	4980	4980	4980	0
144	20240724	171800	138078245	4980	4980	4980	4980	0
145	20240724	171700	138078245	4980	4980	4980	4980	0
146	20240724	171600	138078245	4980	4980	4980	4980	0
147	20240724	171500	138078245	4980	4980	4980	4980	0
148	20240724	171400	138078245	4980	4980	4980	4980	0
149	20240724	171300	138078245	4980	4980	4980	4980	0
150	20240724	171200	138078245	4980	4980	4980	4980	0
151	20240724	171100	138078245	4980	4980	4980	4980	0
152	20240724	171000	138078245	4980	4980	4980	4980	359
153	20240724	170900	138078245	4980	4980	4980	4980	0
154	20240724	170800	138078245	4980	4980	4980	4980	0
155	20240724	170700	138078245	4980	4980	4980	4980	0
156	20240724	170600	138078245	4980	4980	4980	4980	0
157	20240724	170500	138078245	4980	4980	4980	4980	0
158	20240724	170400	138078245	4980	4980	4980	4980	0
159	20240724	170300	138078245	4980	4980	4980	4980	0
160	20240724	170200	138078245	4980	4980	4980	4980	0
161	20240724	170100	138078245	4980	4980	4980	4980	0
162	20240724	170000	138078245	4980	4980	4980	4980	0
163	20240724	165900	138078245	4980	4980	4980	4980	0
164	20240724	165800	138078245	4980	4980	4980	4980	0
165	20240724	165700	138078245	4980	4980	4980	4980	0
166	20240724	165600	138078245	4980	4980	4980	4980	0
167	20240724	165500	138078245	4980	4980	4980	4980	0
168	20240724	165400	138078245	4980	4980	4980	4980	0
169	20240724	165300	138078245	4980	4980	4980	4980	0
170	20240724	165200	138078245	4980	4980	4980	4980	0
171	20240724	165100	138078245	4980	4980	4980	4980	0
172	20240724	165000	138078245	4980	4980	4980	4980	0
173	20240724	164900	138078245	4980	4980	4980	4980	0
174	20240724	164800	138078245	4980	4980	4980	4980	0
175	20240724	164700	138078245	4980	4980	4980	4980	0
176	20240724	164600	138078245	4980	4980	4980	4980	0
177	20240724	164500	138078245	4980	4980	4980	4980	0
178	20240724	164400	138078245	4980	4980	4980	4980	0
179	20240724	164300	138078245	4980	4980	4980	4980	0
180	20240724	164200	138078245	4980	4980	4980	4980	0
181	20240724	164100	138078245	4980	4980	4980	4980	0
182	20240724	164000	138078245	4980	4980	4980	4980	359
183	20240724	163900	138078245	4980	4980	4980	4980	0
184	20240724	163800	138078245	4980	4980	4980	4980	0
185	20240724	163700	138078245	4980	4980	4980	4980	0
186	20240724	163600	138078245	4980	4980	4980	4980	0
187	20240724	163500	138078245	4980	4980	4980	4980	0
188	20240724	163400	138078245	4980	4980	4980	4980	0
189	20240724	163300	138078245	4980	4980	4980	4980	0
190	20240724	163200	138078245	4980	4980	4980	4980	0
191	20240724	163100	138078245	4980	4980	4980	4980	0
192	20240724	163000	138078245	4980	4980	4980	4980	0
193	20240724	162900	138078245	4980	4980	4980	4980	0
194	20240724	162800	138078245	4980	4980	4980	4980	0
195	20240724	162700	138078245	4980	4980	4980	4980	0
196	20240724	162600	138078245	4980	4980	4980	4980	0
197	20240724	162500	138078245	4980	4980	4980	4980	0
198	20240724	162400	138078245	4980	4980	4980	4980	0
199	20240724	162300	138078245	4980	4980	4980	4980	0
200	20240724	162200	138078245	4980	4980	4980	4980	0
201	20240724	162100	138078245	4980	4980	4980	4980	0
202	20240724	162000	138078245	4980	4980	4980	4980	0
203	20240724	161900	138078245	4980	4980	4980	4980	0
204	20240724	161800	138078245	4980	4980	4980	4980	0
205	20240724	161700	138078245	4980	4980	4980	4980	0
206	20240724	161600	138078245	4980	4980	4980	4980	0
207	20240724	161500	138078245	4980	4980	4980	4980	0
208	20240724	161400	138078245	4980	4980	4980	4980	0
209	20240724	161300	138078245	4980	4980	4980	4980	0
210	20240724	161200	138078245	4980	4980	4980	4980	0
211	20240724	161100	138078245	4980	4980	4980	4980	0
212	20240724	161000	138078245	4980	4980	4980	4980	359
213	20240724	160900	138078245	4980	4980	4980	4980	0
214	20240724	160800	138078245	4980	4980	4980	4980	0
215	20240724	160700	138078245	4980	4980	4980	4980	0
216	20240724	160600	138078245	4980	4980	4980	4980	0
217	20240724	160500	138078245	4980	4980	4980	4980	0
218	20240724	160400	138078245	4980	4980	4980	4980	0
219	20240724	160300	138078245	4980	4980	4980	4980	0
220	20240724	160200	138078245	4980	4980	4980	4980	0
221	20240724	160100	138078245	4980	4980	4980	4980	0
222	20240724	160000	138078245	4980	4980	4980	4980	0
223	20240724	155900	138078245	4980	4980	4980	4980	0
224	20240724	155800	138078245	4980	4980	4980	4980	0
225	20240724	155700	138078245	4980	4980	4980	4980	0
226	20240724	155600	138078245	4980	4980	4980	4980	0
227	20240724	155500	138078245	4980	4980	4980	4980	0
228	20240724	155400	138078245	4980	4980	4980	4980	0
229	20240724	155300	138078245	4980	4980	4980	4980	0
230	20240724	155200	138078245	4980	4980	4980	4980	0
231	20240724	155100	138078245	4980	4980	4980	4980	0
232	20240724	155000	138078245	4980	4980	4980	4980	0
233	20240724	154900	138078245	4980	4980	4980	4980	0
234	20240724	154800	138078245	4980	4980	4980	4980	0
235	20240724	154700	138078245	4980	4980	4980	4980	0
236	20240724	154600	138078245	4980	4980	4980	4980	0
237	20240724	154500	138078245	4980	4980	4980	4980	0
238	20240724	154400	138078245	4980	4980	4980	4980	0
239	20240724	154300	138078245	4980	4980	4980	4980	0
240	20240724	154200	138078245	4980	4980	4980	4980	0
241	20240724	154100	138078245	4980	4980	4980	4980	0
242	20240724	154000	138078245	4980	4980	4980	4980	359
243	20240724	153900	138078245	4980	4980	4980	4980	0
244	20240724	153800	138078245	4980	4980	4980	4980	0
245	20240724	153700	138078245	4980	4980	4980	4980	0
246	20240724	153600	138078245	4980	4980	4980	4980	0
247	20240724	153500	138078245	4980	4980	4980	4980	0
248	20240724	153400	138078245	4980	4980	4980	4980	0
249	20240724	153300	138078245	4980	4980	4980	4980	0
250	20240724	153200	138078245	4980	4980	4980	4980	0
251	20240724	153100	138078245	4980	4980	4980	4980	0
252	20240724	153000	138078245	4980	4980	4980	4980	359
253	20240724	152900	136290425	4985	4985	4985	4985	0
254	20240724	152800	136290425	4985	4985	4985	4985	0
255	20240724	152700	136290425	4985	4985	4985	4985	0
256	20240724	152600	136290425	4985	4985	4985	4985	0
257	20240724	152500	136290425	4985	4985	4985	4985	0
258	20240724	152400	136290425	4985	4985	4985	4985	0
259	20240724	152300	136290425	4985	4985	4985	4985	0
260	20240724	152200	136290425	4985	4985	4985	4985	0
261	20240724	152100	136290425	4985	4985	4985	4985	0
262	20240724	152000	136290425	4985	4985	4985	4985	0
263	20240724	151900	136290425	4985	4985	4995	4985	561
264	20240724	151800	133493830	4995	4995	4995	4995	2
265	20240724	151700	133483840	4985	4985	4985	4985	111
266	20240724	151600	132930505	4985	4990	4990	4985	8
267	20240724	151500	132890600	4990	4990	4990	4990	9
268	20240724	151400	132845690	4995	4995	4995	4995	0
269	20240724	151300	132845690	4995	4995	4995	4990	48
270	20240724	151200	132606155	4990	4990	4990	4990	0
271	20240724	151100	132606155	4990	4990	4990	4990	1
272	20240724	151000	132601165	4990	4990	4995	4990	46
273	20240724	150900	132371595	4995	4995	4995	4995	0
274	20240724	150800	132371595	4995	4995	4995	4995	0
275	20240724	150700	132371595	4995	4995	4995	4995	0
276	20240724	150600	132371595	4995	4995	4995	4995	0
277	20240724	150500	132371595	4995	4995	4995	4995	3
278	20240724	150400	132356610	4995	4995	4995	4995	0
279	20240724	150300	132356610	4995	4995	4995	4995	0
280	20240724	150200	132356610	4995	4995	4995	4995	2
281	20240724	150100	132346620	4985	4985	4985	4985	1
282	20240724	150000	132341635	4985	4985	4985	4985	10
283	20240724	145900	132291785	4980	4980	4980	4980	0
284	20240724	145800	132291785	4980	4980	4980	4980	0
285	20240724	145700	132291785	4980	4980	4980	4980	0
286	20240724	145600	132291785	4980	4980	4980	4980	0
287	20240724	145500	132291785	4980	4980	4980	4980	0
288	20240724	145400	132291785	4980	4980	4980	4980	150
289	20240724	145300	131544785	4995	4995	4995	4995	0
290	20240724	145200	131544785	4995	4995	4995	4995	0
291	20240724	145100	131544785	4995	4995	4995	4995	0
292	20240724	145000	131544785	4995	4995	4995	4995	0
293	20240724	144900	131544785	4995	4995	4995	4995	331
294	20240724	144800	129891440	4995	4995	4995	4995	0
295	20240724	144700	129891440	4995	4995	4995	4995	0
296	20240724	144600	129891440	4995	4995	4995	4995	0
297	20240724	144500	129891440	4995	4995	4995	4995	0
298	20240724	144400	129891440	4995	4995	4995	4995	1
299	20240724	144300	129886445	4980	4980	4980	4980	0
300	20240724	144200	129886445	4980	4980	4980	4980	0
301	20240724	144100	129886445	4980	4980	4980	4980	0
302	20240724	144000	129886445	4980	4980	4980	4980	0
303	20240724	143900	129886445	4980	4980	4980	4980	43
304	20240724	143800	129672305	4980	4980	4980	4980	90
305	20240724	143700	129224105	4980	4980	4980	4980	0
306	20240724	143600	129224105	4980	4980	4980	4980	0
307	20240724	143500	129224105	4980	4980	4980	4980	275
308	20240724	143400	127854605	4985	4985	4985	4985	20
309	20240724	143300	127754905	4990	4990	4990	4990	0
310	20240724	143200	127754905	4990	4990	4990	4990	10
311	20240724	143100	127705005	4995	4995	4995	4995	1
312	20240724	143000	127700010	4980	4980	4980	4980	0
313	20240724	142900	127700010	4980	4980	4980	4980	0
314	20240724	142800	127700010	4980	4980	4980	4980	0
315	20240724	142700	127700010	4980	4980	4980	4980	0
316	20240724	142600	127700010	4980	4980	4980	4980	0
317	20240724	142500	127700010	4980	4980	4980	4980	0
318	20240724	142400	127700010	4980	4980	4980	4980	0
319	20240724	142300	127700010	4980	4980	4980	4980	0
320	20240724	142200	127700010	4980	4980	4980	4980	0
321	20240724	142100	127700010	4980	4980	4980	4980	0
322	20240724	142000	127700010	4980	4980	4980	4980	0
323	20240724	141900	127700010	4980	4980	4980	4980	0
324	20240724	141800	127700010	4980	4980	4980	4980	0
325	20240724	141700	127700010	4980	4980	4980	4980	0
326	20240724	141600	127700010	4980	4980	4980	4980	0
327	20240724	141500	127700010	4980	4980	4980	4980	212
328	20240724	141400	126644250	4980	4980	4980	4980	9
329	20240724	141300	126599430	4980	4980	4980	4980	0
330	20240724	141200	126599430	4980	4980	4980	4980	0
331	20240724	141100	126599430	4980	4980	4980	4980	0
332	20240724	141000	126599430	4980	4980	4980	4980	0
333	20240724	140900	126599430	4980	4980	4980	4980	0
334	20240724	140800	126599430	4980	4980	4980	4980	0
335	20240724	140700	126599430	4980	4980	4980	4980	0
336	20240724	140600	126599430	4980	4980	4980	4980	1
337	20240724	140500	126594450	4980	4980	4980	4980	0
338	20240724	140400	126594450	4980	4980	4980	4980	0
339	20240724	140300	126594450	4980	4975	4980	4975	44
340	20240724	140200	126375400	4975	4975	4975	4975	0
341	20240724	140100	126375400	4975	4975	4975	4975	0
342	20240724	140000	126375400	4975	4975	4975	4975	0
343	20240724	135900	126375400	4975	4975	4975	4975	20
344	20240724	135800	126275900	4975	4975	4975	4975	0
345	20240724	135700	126275900	4975	4975	4975	4975	0
346	20240724	135600	126275900	4975	4975	4975	4975	0
347	20240724	135500	126275900	4975	4975	4975	4975	0
348	20240724	135400	126275900	4975	4975	4975	4975	0
349	20240724	135300	126275900	4975	4975	4975	4975	0
350	20240724	135200	126275900	4975	4975	4975	4975	0
351	20240724	135100	126275900	4975	4975	4975	4975	0
352	20240724	135000	126275900	4975	4975	4975	4975	0
353	20240724	134900	126275900	4975	4975	4975	4975	0
354	20240724	134800	126275900	4975	4975	4975	4975	0
355	20240724	134700	126275900	4975	4975	4975	4975	517
356	20240724	134600	123703825	4975	4975	4975	4975	10
357	20240724	134500	123654075	4975	4995	4995	4975	17
358	20240724	134400	123569440	4980	4980	4980	4980	0
359	20240724	134300	123569440	4980	4980	4980	4980	162
360	20240724	134200	122762680	4980	4980	4980	4980	24
361	20240724	134100	122643160	4980	4980	4980	4980	0
362	20240724	134000	122643160	4980	4980	4980	4980	0
363	20240724	133900	122643160	4980	4980	4980	4980	0
364	20240724	133800	122643160	4980	4980	4980	4980	335
365	20240724	133700	120974860	4980	4980	4980	4980	0
366	20240724	133600	120974860	4980	4980	4980	4980	0
367	20240724	133500	120974860	4980	4980	4980	4980	0
368	20240724	133400	120974860	4980	4980	4980	4980	9
369	20240724	133300	120930040	4985	4985	4985	4985	8
370	20240724	133200	120890160	4985	4985	4985	4985	0
371	20240724	133100	120890160	4985	4985	4985	4985	0
372	20240724	133000	120890160	4985	4985	4985	4985	0
373	20240724	132900	120890160	4985	4985	4985	4985	201
374	20240724	132800	119888175	4985	4985	4985	4985	0
375	20240724	132700	119888175	4985	4985	4985	4985	0
376	20240724	132600	119888175	4985	4985	4985	4985	0
377	20240724	132500	119888175	4985	4985	4985	4985	0
378	20240724	132400	119888175	4985	4985	4985	4985	0
379	20240724	132300	119888175	4985	4985	4985	4985	0
380	20240724	132200	119888175	4985	4985	4985	4985	0
381	20240724	132100	119888175	4985	4985	4985	4985	181
382	20240724	132000	118985890	4985	4985	4985	4985	23
383	20240724	131900	118871235	4990	4990	4990	4990	1
384	20240724	131800	118866245	4990	4990	4990	4990	0
385	20240724	131700	118866245	4990	4995	4995	4990	527
386	20240724	131600	116234015	4995	4995	4995	4995	0
387	20240724	131500	116234015	4995	4995	4995	4995	0
388	20240724	131400	116234015	4995	4995	4995	4995	0
389	20240724	131300	116234015	4995	4995	4995	4995	0
390	20240724	131200	116234015	4995	4995	4995	4995	0
391	20240724	131100	116234015	4995	4995	4995	4995	0
392	20240724	131000	116234015	4995	4995	4995	4995	0
393	20240724	130900	116234015	4995	5000	5000	4995	4
394	20240724	130800	116214025	5000	5000	5000	5000	0
395	20240724	130700	116214025	5000	5000	5000	5000	0
396	20240724	130600	116214025	5000	5000	5000	5000	0
397	20240724	130500	116214025	5000	5000	5000	5000	0
398	20240724	130400	116214025	5000	5000	5000	5000	0
399	20240724	130300	116214025	5000	5000	5000	5000	0
400	20240724	130200	116214025	5000	4995	5000	4995	6
401	20240724	130100	116184045	5000	5000	5000	5000	0
402	20240724	130000	116184045	5000	5000	5000	5000	0
403	20240724	125900	116184045	5000	5000	5000	5000	0
404	20240724	125800	116184045	5000	5000	5000	5000	0
405	20240724	125700	116184045	5000	5000	5000	5000	0
406	20240724	125600	116184045	5000	5000	5000	5000	0
407	20240724	125500	116184045	5000	5000	5000	5000	0
408	20240724	125400	116184045	5000	5000	5000	5000	0
409	20240724	125300	116184045	5000	5000	5000	5000	0
410	20240724	125200	116184045	5000	5000	5000	5000	0
411	20240724	125100	116184045	5000	5000	5000	5000	0
412	20240724	125000	116184045	5000	5000	5000	5000	0
413	20240724	124900	116184045	5000	5000	5000	5000	100
414	20240724	124800	115684045	4985	4985	4985	4985	37
415	20240724	124700	115499600	4990	4990	4990	4990	0
416	20240724	124600	115499600	4990	4990	4990	4990	0
417	20240724	124500	115499600	4990	4990	4990	4990	0
418	20240724	124400	115499600	4990	4990	4990	4990	2
419	20240724	124300	115489620	4995	4995	4995	4995	0
420	20240724	124200	115489620	4995	4995	4995	4995	0
421	20240724	124100	115489620	4995	4995	4995	4995	0
422	20240724	124000	115489620	4995	4995	4995	4995	0
423	20240724	123900	115489620	4995	4995	4995	4995	2
424	20240724	123800	115479630	5000	5000	5000	5000	0
425	20240724	123700	115479630	5000	5000	5000	5000	0
426	20240724	123600	115479630	5000	5000	5000	5000	0
427	20240724	123500	115479630	5000	5000	5000	5000	0
428	20240724	123400	115479630	5000	5000	5000	5000	6
429	20240724	123300	115449630	5000	5000	5000	5000	0
430	20240724	123200	115449630	5000	5000	5000	5000	0
431	20240724	123100	115449630	5000	5000	5000	5000	0
432	20240724	123000	115449630	5000	4995	5000	4995	2
433	20240724	122900	115439635	4985	4985	4985	4985	0
434	20240724	122800	115439635	4985	4985	4985	4985	1
435	20240724	122700	115434650	4990	4990	4990	4990	0
436	20240724	122600	115434650	4990	4990	4990	4990	0
437	20240724	122500	115434650	4990	4985	4990	4985	2
438	20240724	122400	115424675	4985	4985	4985	4985	0
439	20240724	122300	115424675	4985	4985	4985	4985	0
440	20240724	122200	115424675	4985	4985	4985	4985	0
441	20240724	122100	115424675	4985	4985	4985	4985	0
442	20240724	122000	115424675	4985	4985	4985	4985	0
443	20240724	121900	115424675	4985	4985	4985	4985	0
444	20240724	121800	115424675	4985	4985	4985	4985	0
445	20240724	121700	115424675	4985	4985	4985	4985	0
446	20240724	121600	115424675	4985	4985	4985	4985	0
447	20240724	121500	115424675	4985	4985	4985	4985	0
448	20240724	121400	115424675	4985	4985	4985	4985	0
449	20240724	121300	115424675	4985	4985	4985	4985	0
450	20240724	121200	115424675	4985	4985	4985	4985	0
451	20240724	121100	115424675	4985	4985	4985	4985	0
452	20240724	121000	115424675	4985	4985	4985	4985	0
453	20240724	120900	115424675	4985	5010	5010	4985	36
454	20240724	120800	115244715	5010	5010	5010	5010	10
455	20240724	120700	115194615	5010	5010	5010	5010	0
456	20240724	120600	115194615	5010	5010	5010	5010	0
457	20240724	120500	115194615	5010	5010	5010	5010	10
458	20240724	120400	115144515	4980	4980	4980	4980	0
459	20240724	120300	115144515	4980	4980	4980	4980	0
460	20240724	120200	115144515	4980	4980	4980	4980	0
461	20240724	120100	115144515	4980	4980	4980	4980	0
462	20240724	120000	115144515	4980	4980	4980	4980	0
463	20240724	115900	115144515	4980	4990	4990	4980	1467
464	20240724	115800	107827795	4985	4985	4985	4985	0
465	20240724	115700	107827795	4985	4985	4985	4985	0
466	20240724	115600	107827795	4985	4985	4985	4985	0
467	20240724	115500	107827795	4985	4985	4985	4985	0
468	20240724	115400	107827795	4985	4985	4985	4985	0
469	20240724	115300	107827795	4985	4985	4985	4985	0
470	20240724	115200	107827795	4985	4985	4985	4985	0
471	20240724	115100	107827795	4985	4985	4985	4985	0
472	20240724	115000	107827795	4985	4985	4985	4985	0
473	20240724	114900	107827795	4985	4985	4985	4985	0
474	20240724	114800	107827795	4985	4985	4985	4985	0
475	20240724	114700	107827795	4985	4985	4985	4985	8
476	20240724	114600	107787915	4985	4985	4985	4985	0
477	20240724	114500	107787915	4985	4985	4985	4985	0
478	20240724	114400	107787915	4985	4985	4985	4985	0
479	20240724	114300	107787915	4985	4985	4985	4985	0
480	20240724	114200	107787915	4985	4985	4985	4985	100
481	20240724	114100	107289415	5010	5010	5010	5010	0
482	20240724	114000	107289415	5010	5010	5010	5010	0
483	20240724	113900	107289415	5010	5010	5010	5010	0
484	20240724	113800	107289415	5010	5010	5010	5010	0
485	20240724	113700	107289415	5010	5010	5010	5010	0
486	20240724	113600	107289415	5010	5010	5010	5010	0
487	20240724	113500	107289415	5010	5010	5010	5010	0
488	20240724	113400	107289415	5010	5010	5010	5010	0
489	20240724	113300	107289415	5010	5010	5010	5010	0
490	20240724	113200	107289415	5010	5010	5010	5010	0
491	20240724	113100	107289415	5010	5010	5010	5010	0
492	20240724	113000	107289415	5010	5010	5010	5010	0
493	20240724	112900	107289415	5010	5010	5010	5010	0
494	20240724	112800	107289415	5010	5010	5010	5010	0
495	20240724	112700	107289415	5010	5010	5010	5010	0
496	20240724	112600	107289415	5010	5010	5010	5010	0
497	20240724	112500	107289415	5010	5010	5010	5010	2
498	20240724	112400	107279395	5010	5010	5010	5010	0
499	20240724	112300	107279395	5010	5010	5010	5010	284
500	20240724	112200	105856555	5010	5010	5010	5010	0
501	20240724	112100	105856555	5010	5010	5010	5010	0
502	20240724	112000	105856555	5010	5010	5010	5010	0
503	20240724	111900	105856555	5010	5010	5010	5010	0
504	20240724	111800	105856555	5010	5010	5010	5010	0
505	20240724	111700	105856555	5010	5010	5010	5010	19
506	20240724	111600	105761365	5010	5010	5010	5010	0
507	20240724	111500	105761365	5010	5010	5010	5010	0
508	20240724	111400	105761365	5010	5010	5010	5010	1
509	20240724	111300	105756355	4985	4985	4985	4985	0
510	20240724	111200	105756355	4985	4985	4985	4985	0
511	20240724	111100	105756355	4985	4990	4990	4985	433
512	20240724	111000	103596990	5010	5010	5010	5010	0
513	20240724	110900	103596990	5010	5010	5010	5010	0
514	20240724	110800	103596990	5010	5010	5010	5010	0
515	20240724	110700	103596990	5010	5010	5010	5010	0
516	20240724	110600	103596990	5010	5010	5010	5010	0
517	20240724	110500	103596990	5010	5010	5010	5010	0
518	20240724	110400	103596990	5010	5010	5010	5010	0
519	20240724	110300	103596990	5010	5010	5010	5010	1
520	20240724	110200	103591980	5010	5010	5010	5010	1
521	20240724	110100	103586970	4995	4995	4995	4995	0
522	20240724	110000	103586970	4995	4995	4995	4995	0
523	20240724	105900	103586970	4995	4995	4995	4995	0
524	20240724	105800	103586970	4995	4995	4995	4995	6
525	20240724	105700	103557000	5000	5000	5000	5000	0
526	20240724	105600	103557000	5000	5000	5000	5000	0
527	20240724	105500	103557000	5000	5000	5000	5000	1
528	20240724	105400	103552000	5000	5000	5000	5000	2
529	20240724	105300	103542000	5010	5010	5010	5010	0
530	20240724	105200	103542000	5010	5010	5010	5010	0
531	20240724	105100	103542000	5010	5010	5010	5010	0
532	20240724	105000	103542000	5010	5010	5010	5010	0
533	20240724	104900	103542000	5010	5010	5010	5010	1
534	20240724	104800	103536990	5000	5010	5010	5000	106
535	20240724	104700	103005990	5010	5010	5010	5010	0
536	20240724	104600	103005990	5010	5010	5010	5010	0
537	20240724	104500	103005990	5010	5010	5010	5010	0
538	20240724	104400	103005990	5010	5010	5010	5010	0
539	20240724	104300	103005990	5010	5010	5010	5010	1
540	20240724	104200	103000980	5000	5000	5000	5000	0
541	20240724	104100	103000980	5000	5000	5000	5000	0
542	20240724	104000	103000980	5000	5000	5000	5000	0
543	20240724	103900	103000980	5000	5000	5000	5000	0
544	20240724	103800	103000980	5000	5000	5000	5000	0
545	20240724	103700	103000980	5000	5000	5000	5000	0
546	20240724	103600	103000980	5000	5000	5000	5000	1
547	20240724	103500	102995980	5000	5000	5000	5000	0
548	20240724	103400	102995980	5000	5000	5000	5000	0
549	20240724	103300	102995980	5000	5000	5000	5000	0
550	20240724	103200	102995980	5000	5000	5000	5000	1
551	20240724	103100	102990980	5010	5010	5010	5010	2
552	20240724	103000	102980960	5010	5010	5010	5010	0
553	20240724	102900	102980960	5010	5010	5010	5010	0
554	20240724	102800	102980960	5010	5010	5010	5010	0
555	20240724	102700	102980960	5010	5010	5010	5010	0
556	20240724	102600	102980960	5010	5010	5010	5010	0
557	20240724	102500	102980960	5010	5010	5010	5010	107
558	20240724	102400	102444890	5000	5010	5010	5000	779
559	20240724	102300	98549870	5000	4980	5000	4980	221
560	20240724	102200	97449270	4975	4975	4975	4975	0
561	20240724	102100	97449270	4975	4975	4975	4975	1
562	20240724	102000	97444295	5020	5020	5020	5020	0
563	20240724	101900	97444295	5020	5020	5020	5020	0
564	20240724	101800	97444295	5020	5020	5020	5020	0
565	20240724	101700	97444295	5020	5020	5020	5020	0
566	20240724	101600	97444295	5020	5020	5020	5020	0
567	20240724	101500	97444295	5020	5020	5020	5020	0
568	20240724	101400	97444295	5020	5020	5020	5020	1
569	20240724	101300	97439275	4950	5010	5010	4950	4283
570	20240724	101200	76128110	5040	5040	5040	5040	1
571	20240724	101100	76123070	5070	5070	5070	5070	0
572	20240724	101000	76123070	5070	5070	5070	5070	0
573	20240724	100900	76123070	5070	5070	5070	5070	0
574	20240724	100800	76123070	5070	5070	5070	5070	0
575	20240724	100700	76123070	5070	5070	5070	5070	0
576	20240724	100600	76123070	5070	5070	5070	5070	0
577	20240724	100500	76123070	5070	5070	5070	5070	1
578	20240724	100400	76118000	5070	5070	5070	5070	1
579	20240724	100300	76112930	5070	5070	5070	5070	1
580	20240724	100200	76107860	5070	5070	5070	5070	0
581	20240724	100100	76107860	5070	5070	5070	5070	428
582	20240724	100000	73937900	5070	5070	5070	5070	0
583	20240724	095900	73937900	5070	5070	5070	5070	6
584	20240724	095800	73907480	5070	5040	5070	5040	12
585	20240724	095700	73846970	5040	5040	5040	5040	3
586	20240724	095600	73831850	5020	5020	5020	5020	204
587	20240724	095500	72807770	4990	5020	5020	4990	7000
588	20240724	095400	37761930	5040	5040	5040	5040	0
589	20240724	095300	37761930	5040	5040	5040	5040	0
590	20240724	095200	37761930	5040	5040	5040	5040	1
591	20240724	095100	37756890	5040	5040	5060	5010	539
592	20240724	095000	35053690	5040	5040	5040	5040	0
593	20240724	094900	35053690	5040	5040	5040	5040	0
594	20240724	094800	35053690	5040	5040	5040	5040	0
595	20240724	094700	35053690	5040	5040	5040	5040	0
596	20240724	094600	35053690	5040	5040	5040	5040	0
597	20240724	094500	35053690	5040	5040	5040	5040	0
598	20240724	094400	35053690	5040	5040	5040	5040	0
599	20240724	094300	35053690	5040	5040	5040	5040	0
600	20240724	094200	35053690	5040	5040	5040	5040	0
601	20240724	094100	35053690	5040	5040	5040	5040	47
602	20240724	094000	34816810	5040	5040	5040	5040	0
603	20240724	093900	34816810	5040	5040	5040	5040	1
604	20240724	093800	34811770	5030	5030	5030	5030	0
605	20240724	093700	34811770	5030	5030	5030	5030	4
606	20240724	093600	34791650	5030	5030	5030	5030	5
607	20240724	093500	34766500	5030	5030	5030	5030	1
608	20240724	093400	34761470	5020	5020	5020	5020	0
609	20240724	093300	34761470	5020	5020	5020	5020	1029
610	20240724	093200	29595890	5020	5020	5020	5020	40
611	20240724	093100	29395090	5020	5020	5020	5020	160
612	20240724	093000	28591890	5020	5020	5020	5020	0
613	20240724	092900	28591890	5020	5020	5020	5020	0
614	20240724	092800	28591890	5020	5020	5020	5020	148
615	20240724	092700	27848930	5020	5020	5020	5020	100
616	20240724	092600	27346930	5020	5020	5020	5020	0
617	20240724	092500	27346930	5020	5020	5020	5020	0
618	20240724	092400	27346930	5020	5020	5020	5020	0
619	20240724	092300	27346930	5020	5020	5020	5020	18
620	20240724	092200	27256570	5030	5030	5030	5030	0
621	20240724	092100	27256570	5030	5030	5030	5030	32
622	20240724	092000	27095610	5030	5030	5030	5030	68
623	20240724	091900	26753570	5020	5020	5020	5020	10
624	20240724	091800	26703370	5010	5010	5010	5010	0
625	20240724	091700	26703370	5010	5010	5010	5010	250
626	20240724	091600	25450870	5030	5030	5030	5030	1
627	20240724	091500	25445840	5010	5020	5020	5010	457
628	20240724	091400	23155560	5030	5030	5030	5030	95
629	20240724	091300	22677710	5030	5030	5030	5030	0
630	20240724	091200	22677710	5030	5030	5030	5030	10
631	20240724	091100	22627410	5030	5040	5040	5030	78
632	20240724	091000	22234590	5030	5030	5030	5030	95
633	20240724	090900	21756740	5140	5020	5140	5020	2059
634	20240724	090800	11224360	4990	4990	4990	4990	0
635	20240724	090700	11224360	4990	4990	4990	4990	0
636	20240724	090600	11224360	4990	5010	5010	4990	1521
637	20240724	090500	3625550	5020	5020	5020	5020	0
638	20240724	090400	3625550	5020	5030	5030	5020	6
639	20240724	090300	3595390	5040	5060	5080	5040	463
640	20240724	090200	1244940	5070	5040	5090	5040	33
641	20240724	090100	1077170	5030	5010	5030	5010	101
642	20240724	090000	571140	5010	5010	5010	5010	114