KissMeData/067170/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194300	40612000	4060	4060	4060	4060	871
3	20240724	194200	40612000	4060	4060	4060	4060	0
4	20240724	194100	40612000	4060	4060	4060	4060	0
5	20240724	194000	40612000	4060	4060	4060	4060	0
6	20240724	193900	40612000	4060	4060	4060	4060	0
7	20240724	193800	40612000	4060	4060	4060	4060	0
8	20240724	193700	40612000	4060	4060	4060	4060	0
9	20240724	193600	40612000	4060	4060	4060	4060	0
10	20240724	193500	40612000	4060	4060	4060	4060	0
11	20240724	193400	40612000	4060	4060	4060	4060	0
12	20240724	193300	40612000	4060	4060	4060	4060	0
13	20240724	193200	40612000	4060	4060	4060	4060	0
14	20240724	193100	40612000	4060	4060	4060	4060	0
15	20240724	193000	40612000	4060	4060	4060	4060	0
16	20240724	192900	40612000	4060	4060	4060	4060	0
17	20240724	192800	40612000	4060	4060	4060	4060	0
18	20240724	192700	40612000	4060	4060	4060	4060	0
19	20240724	192600	40612000	4060	4060	4060	4060	0
20	20240724	192500	40612000	4060	4060	4060	4060	0
21	20240724	192400	40612000	4060	4060	4060	4060	0
22	20240724	192300	40612000	4060	4060	4060	4060	0
23	20240724	192200	40612000	4060	4060	4060	4060	0
24	20240724	192100	40612000	4060	4060	4060	4060	0
25	20240724	192000	40612000	4060	4060	4060	4060	0
26	20240724	191900	40612000	4060	4060	4060	4060	0
27	20240724	191800	40612000	4060	4060	4060	4060	0
28	20240724	191700	40612000	4060	4060	4060	4060	0
29	20240724	191600	40612000	4060	4060	4060	4060	0
30	20240724	191500	40612000	4060	4060	4060	4060	0
31	20240724	191400	40612000	4060	4060	4060	4060	0
32	20240724	191300	40612000	4060	4060	4060	4060	871
33	20240724	191200	40612000	4060	4060	4060	4060	0
34	20240724	191100	40612000	4060	4060	4060	4060	0
35	20240724	191000	40612000	4060	4060	4060	4060	0
36	20240724	190900	40612000	4060	4060	4060	4060	0
37	20240724	190800	40612000	4060	4060	4060	4060	0
38	20240724	190700	40612000	4060	4060	4060	4060	0
39	20240724	190600	40612000	4060	4060	4060	4060	0
40	20240724	190500	40612000	4060	4060	4060	4060	0
41	20240724	190400	40612000	4060	4060	4060	4060	0
42	20240724	190300	40612000	4060	4060	4060	4060	0
43	20240724	190200	40612000	4060	4060	4060	4060	0
44	20240724	190100	40612000	4060	4060	4060	4060	0
45	20240724	190000	40612000	4060	4060	4060	4060	0
46	20240724	185900	40612000	4060	4060	4060	4060	0
47	20240724	185800	40612000	4060	4060	4060	4060	0
48	20240724	185700	40612000	4060	4060	4060	4060	0
49	20240724	185600	40612000	4060	4060	4060	4060	0
50	20240724	185500	40612000	4060	4060	4060	4060	0
51	20240724	185400	40612000	4060	4060	4060	4060	0
52	20240724	185300	40612000	4060	4060	4060	4060	0
53	20240724	185200	40612000	4060	4060	4060	4060	0
54	20240724	185100	40612000	4060	4060	4060	4060	0
55	20240724	185000	40612000	4060	4060	4060	4060	0
56	20240724	184900	40612000	4060	4060	4060	4060	0
57	20240724	184800	40612000	4060	4060	4060	4060	0
58	20240724	184700	40612000	4060	4060	4060	4060	0
59	20240724	184600	40612000	4060	4060	4060	4060	0
60	20240724	184500	40612000	4060	4060	4060	4060	0
61	20240724	184400	40612000	4060	4060	4060	4060	0
62	20240724	184300	40612000	4060	4060	4060	4060	871
63	20240724	184200	40612000	4060	4060	4060	4060	0
64	20240724	184100	40612000	4060	4060	4060	4060	0
65	20240724	184000	40612000	4060	4060	4060	4060	0
66	20240724	183900	40612000	4060	4060	4060	4060	0
67	20240724	183800	40612000	4060	4060	4060	4060	0
68	20240724	183700	40612000	4060	4060	4060	4060	0
69	20240724	183600	40612000	4060	4060	4060	4060	0
70	20240724	183500	40612000	4060	4060	4060	4060	0
71	20240724	183400	40612000	4060	4060	4060	4060	0
72	20240724	183300	40612000	4060	4060	4060	4060	0
73	20240724	183200	40612000	4060	4060	4060	4060	0
74	20240724	183100	40612000	4060	4060	4060	4060	0
75	20240724	183000	40612000	4060	4060	4060	4060	0
76	20240724	182900	40612000	4060	4060	4060	4060	0
77	20240724	182800	40612000	4060	4060	4060	4060	0
78	20240724	182700	40612000	4060	4060	4060	4060	0
79	20240724	182600	40612000	4060	4060	4060	4060	0
80	20240724	182500	40612000	4060	4060	4060	4060	0
81	20240724	182400	40612000	4060	4060	4060	4060	0
82	20240724	182300	40612000	4060	4060	4060	4060	0
83	20240724	182200	40612000	4060	4060	4060	4060	0
84	20240724	182100	40612000	4060	4060	4060	4060	0
85	20240724	182000	40612000	4060	4060	4060	4060	0
86	20240724	181900	40612000	4060	4060	4060	4060	0
87	20240724	181800	40612000	4060	4060	4060	4060	0
88	20240724	181700	40612000	4060	4060	4060	4060	0
89	20240724	181600	40612000	4060	4060	4060	4060	0
90	20240724	181500	40612000	4060	4060	4060	4060	0
91	20240724	181400	40612000	4060	4060	4060	4060	0
92	20240724	181300	40612000	4060	4060	4060	4060	871
93	20240724	181200	40612000	4060	4060	4060	4060	0
94	20240724	181100	40612000	4060	4060	4060	4060	0
95	20240724	181000	40612000	4060	4060	4060	4060	0
96	20240724	180900	40612000	4060	4060	4060	4060	0
97	20240724	180800	40612000	4060	4060	4060	4060	0
98	20240724	180700	40612000	4060	4060	4060	4060	0
99	20240724	180600	40612000	4060	4060	4060	4060	0
100	20240724	180500	40612000	4060	4060	4060	4060	0
101	20240724	180400	40612000	4060	4060	4060	4060	0
102	20240724	180300	40612000	4060	4060	4060	4060	0
103	20240724	180200	40612000	4060	4060	4060	4060	0
104	20240724	180100	40612000	4060	4060	4060	4060	0
105	20240724	180000	40612000	4060	4060	4060	4060	0
106	20240724	175900	40612000	4060	4060	4060	4060	0
107	20240724	175800	40612000	4060	4060	4060	4060	0
108	20240724	175700	40612000	4060	4060	4060	4060	0
109	20240724	175600	40612000	4060	4060	4060	4060	0
110	20240724	175500	40612000	4060	4060	4060	4060	0
111	20240724	175400	40612000	4060	4060	4060	4060	0
112	20240724	175300	40612000	4060	4060	4060	4060	0
113	20240724	175200	40612000	4060	4060	4060	4060	0
114	20240724	175100	40612000	4060	4060	4060	4060	0
115	20240724	175000	40612000	4060	4060	4060	4060	0
116	20240724	174900	40612000	4060	4060	4060	4060	0
117	20240724	174800	40612000	4060	4060	4060	4060	0
118	20240724	174700	40612000	4060	4060	4060	4060	0
119	20240724	174600	40612000	4060	4060	4060	4060	0
120	20240724	174500	40612000	4060	4060	4060	4060	0
121	20240724	174400	40612000	4060	4060	4060	4060	0
122	20240724	174300	40612000	4060	4060	4060	4060	871
123	20240724	174200	40612000	4060	4060	4060	4060	0
124	20240724	174100	40612000	4060	4060	4060	4060	0
125	20240724	174000	40612000	4060	4060	4060	4060	0
126	20240724	173900	40612000	4060	4060	4060	4060	0
127	20240724	173800	40612000	4060	4060	4060	4060	0
128	20240724	173700	40612000	4060	4060	4060	4060	0
129	20240724	173600	40612000	4060	4060	4060	4060	0
130	20240724	173500	40612000	4060	4060	4060	4060	0
131	20240724	173400	40612000	4060	4060	4060	4060	0
132	20240724	173300	40612000	4060	4060	4060	4060	0
133	20240724	173200	40612000	4060	4060	4060	4060	0
134	20240724	173100	40612000	4060	4060	4060	4060	0
135	20240724	173000	40612000	4060	4060	4060	4060	0
136	20240724	172900	40612000	4060	4060	4060	4060	0
137	20240724	172800	40612000	4060	4060	4060	4060	0
138	20240724	172700	40612000	4060	4060	4060	4060	0
139	20240724	172600	40612000	4060	4060	4060	4060	0
140	20240724	172500	40612000	4060	4060	4060	4060	0
141	20240724	172400	40612000	4060	4060	4060	4060	0
142	20240724	172300	40612000	4060	4060	4060	4060	0
143	20240724	172200	40612000	4060	4060	4060	4060	0
144	20240724	172100	40612000	4060	4060	4060	4060	0
145	20240724	172000	40612000	4060	4060	4060	4060	0
146	20240724	171900	40612000	4060	4060	4060	4060	0
147	20240724	171800	40612000	4060	4060	4060	4060	0
148	20240724	171700	40612000	4060	4060	4060	4060	0
149	20240724	171600	40612000	4060	4060	4060	4060	0
150	20240724	171500	40612000	4060	4060	4060	4060	0
151	20240724	171400	40612000	4060	4060	4060	4060	0
152	20240724	171300	40612000	4060	4060	4060	4060	871
153	20240724	171200	40612000	4060	4060	4060	4060	0
154	20240724	171100	40612000	4060	4060	4060	4060	0
155	20240724	171000	40612000	4060	4060	4060	4060	0
156	20240724	170900	40612000	4060	4060	4060	4060	0
157	20240724	170800	40612000	4060	4060	4060	4060	0
158	20240724	170700	40612000	4060	4060	4060	4060	0
159	20240724	170600	40612000	4060	4060	4060	4060	0
160	20240724	170500	40612000	4060	4060	4060	4060	0
161	20240724	170400	40612000	4060	4060	4060	4060	0
162	20240724	170300	40612000	4060	4060	4060	4060	0
163	20240724	170200	40612000	4060	4060	4060	4060	0
164	20240724	170100	40612000	4060	4060	4060	4060	0
165	20240724	170000	40612000	4060	4060	4060	4060	0
166	20240724	165900	40612000	4060	4060	4060	4060	0
167	20240724	165800	40612000	4060	4060	4060	4060	0
168	20240724	165700	40612000	4060	4060	4060	4060	0
169	20240724	165600	40612000	4060	4060	4060	4060	0
170	20240724	165500	40612000	4060	4060	4060	4060	0
171	20240724	165400	40612000	4060	4060	4060	4060	0
172	20240724	165300	40612000	4060	4060	4060	4060	0
173	20240724	165200	40612000	4060	4060	4060	4060	0
174	20240724	165100	40612000	4060	4060	4060	4060	0
175	20240724	165000	40612000	4060	4060	4060	4060	0
176	20240724	164900	40612000	4060	4060	4060	4060	0
177	20240724	164800	40612000	4060	4060	4060	4060	0
178	20240724	164700	40612000	4060	4060	4060	4060	0
179	20240724	164600	40612000	4060	4060	4060	4060	0
180	20240724	164500	40612000	4060	4060	4060	4060	0
181	20240724	164400	40612000	4060	4060	4060	4060	0
182	20240724	164300	40612000	4060	4060	4060	4060	871
183	20240724	164200	40612000	4060	4060	4060	4060	0
184	20240724	164100	40612000	4060	4060	4060	4060	0
185	20240724	164000	40612000	4060	4060	4060	4060	0
186	20240724	163900	40612000	4060	4060	4060	4060	0
187	20240724	163800	40612000	4060	4060	4060	4060	0
188	20240724	163700	40612000	4060	4060	4060	4060	0
189	20240724	163600	40612000	4060	4060	4060	4060	0
190	20240724	163500	40612000	4060	4060	4060	4060	0
191	20240724	163400	40612000	4060	4060	4060	4060	0
192	20240724	163300	40612000	4060	4060	4060	4060	0
193	20240724	163200	40612000	4060	4060	4060	4060	0
194	20240724	163100	40612000	4060	4060	4060	4060	0
195	20240724	163000	40612000	4060	4060	4060	4060	0
196	20240724	162900	40612000	4060	4060	4060	4060	0
197	20240724	162800	40612000	4060	4060	4060	4060	0
198	20240724	162700	40612000	4060	4060	4060	4060	0
199	20240724	162600	40612000	4060	4060	4060	4060	0
200	20240724	162500	40612000	4060	4060	4060	4060	0
201	20240724	162400	40612000	4060	4060	4060	4060	0
202	20240724	162300	40612000	4060	4060	4060	4060	0
203	20240724	162200	40612000	4060	4060	4060	4060	0
204	20240724	162100	40612000	4060	4060	4060	4060	0
205	20240724	162000	40612000	4060	4060	4060	4060	0
206	20240724	161900	40612000	4060	4060	4060	4060	0
207	20240724	161800	40612000	4060	4060	4060	4060	0
208	20240724	161700	40612000	4060	4060	4060	4060	0
209	20240724	161600	40612000	4060	4060	4060	4060	0
210	20240724	161500	40612000	4060	4060	4060	4060	0
211	20240724	161400	40612000	4060	4060	4060	4060	0
212	20240724	161300	40612000	4060	4060	4060	4060	871
213	20240724	161200	40612000	4060	4060	4060	4060	0
214	20240724	161100	40612000	4060	4060	4060	4060	0
215	20240724	161000	40612000	4060	4060	4060	4060	0
216	20240724	160900	40612000	4060	4060	4060	4060	0
217	20240724	160800	40612000	4060	4060	4060	4060	0
218	20240724	160700	40612000	4060	4060	4060	4060	0
219	20240724	160600	40612000	4060	4060	4060	4060	0
220	20240724	160500	40612000	4060	4060	4060	4060	0
221	20240724	160400	40612000	4060	4060	4060	4060	0
222	20240724	160300	40612000	4060	4060	4060	4060	0
223	20240724	160200	40612000	4060	4060	4060	4060	0
224	20240724	160100	40612000	4060	4060	4060	4060	0
225	20240724	160000	40612000	4060	4060	4060	4060	0
226	20240724	155900	40612000	4060	4060	4060	4060	0
227	20240724	155800	40612000	4060	4060	4060	4060	0
228	20240724	155700	40612000	4060	4060	4060	4060	0
229	20240724	155600	40612000	4060	4060	4060	4060	0
230	20240724	155500	40612000	4060	4060	4060	4060	0
231	20240724	155400	40612000	4060	4060	4060	4060	0
232	20240724	155300	40612000	4060	4060	4060	4060	0
233	20240724	155200	40612000	4060	4060	4060	4060	0
234	20240724	155100	40612000	4060	4060	4060	4060	0
235	20240724	155000	40612000	4060	4060	4060	4060	0
236	20240724	154900	40612000	4060	4060	4060	4060	0
237	20240724	154800	40612000	4060	4060	4060	4060	0
238	20240724	154700	40612000	4060	4060	4060	4060	0
239	20240724	154600	40612000	4060	4060	4060	4060	0
240	20240724	154500	40612000	4060	4060	4060	4060	0
241	20240724	154400	40612000	4060	4060	4060	4060	0
242	20240724	154300	40612000	4060	4060	4060	4060	871
243	20240724	154200	40612000	4060	4060	4060	4060	0
244	20240724	154100	40612000	4060	4060	4060	4060	0
245	20240724	154000	40612000	4060	4060	4060	4060	0
246	20240724	153900	40612000	4060	4060	4060	4060	0
247	20240724	153800	40612000	4060	4060	4060	4060	0
248	20240724	153700	40612000	4060	4060	4060	4060	0
249	20240724	153600	40612000	4060	4060	4060	4060	0
250	20240724	153500	40612000	4060	4060	4060	4060	0
251	20240724	153400	40612000	4060	4060	4060	4060	0
252	20240724	153300	40612000	4060	4060	4060	4060	0
253	20240724	153200	40612000	4060	4060	4060	4060	0
254	20240724	153100	40612000	4060	4060	4060	4060	0
255	20240724	153000	40612000	4060	4060	4060	4060	871
256	20240724	152900	37075740	4060	4060	4060	4060	0
257	20240724	152800	37075740	4060	4060	4060	4060	0
258	20240724	152700	37075740	4060	4060	4060	4060	0
259	20240724	152600	37075740	4060	4060	4060	4060	0
260	20240724	152500	37075740	4060	4060	4060	4060	0
261	20240724	152400	37075740	4060	4060	4060	4060	0
262	20240724	152300	37075740	4060	4060	4060	4060	0
263	20240724	152200	37075740	4060	4060	4060	4060	0
264	20240724	152100	37075740	4060	4060	4060	4060	0
265	20240724	152000	37075740	4060	4060	4060	4060	0
266	20240724	151900	37075740	4060	4060	4060	4060	0
267	20240724	151800	37075740	4060	4060	4060	4060	0
268	20240724	151700	37075740	4060	4060	4060	4060	0
269	20240724	151600	37075740	4060	4060	4060	4060	0
270	20240724	151500	37075740	4060	4060	4060	4060	0
271	20240724	151400	37075740	4060	4060	4060	4060	0
272	20240724	151300	37075740	4060	4060	4060	4060	0
273	20240724	151200	37075740	4060	4060	4060	4060	0
274	20240724	151100	37075740	4060	4060	4060	4060	0
275	20240724	151000	37075740	4060	4060	4060	4060	2
276	20240724	150900	37067620	4060	4060	4060	4060	0
277	20240724	150800	37067620	4060	4060	4060	4060	0
278	20240724	150700	37067620	4060	4060	4060	4060	0
279	20240724	150600	37067620	4060	4050	4060	4050	200
280	20240724	150500	36256365	4045	4045	4045	4045	0
281	20240724	150400	36256365	4045	4045	4045	4045	10
282	20240724	150300	36215915	4050	4050	4050	4050	0
283	20240724	150200	36215915	4050	4050	4050	4050	0
284	20240724	150100	36215915	4050	4050	4050	4050	0
285	20240724	150000	36215915	4050	4050	4050	4050	0
286	20240724	145900	36215915	4050	4050	4050	4050	0
287	20240724	145800	36215915	4050	4050	4050	4050	0
288	20240724	145700	36215915	4050	4050	4050	4050	0
289	20240724	145600	36215915	4050	4050	4050	4050	0
290	20240724	145500	36215915	4050	4050	4050	4050	2
291	20240724	145400	36207815	4050	4050	4050	4050	1
292	20240724	145300	36203765	4050	4050	4050	4050	0
293	20240724	145200	36203765	4050	4050	4050	4050	0
294	20240724	145100	36203765	4050	4050	4050	4050	0
295	20240724	145000	36203765	4050	4050	4050	4050	0
296	20240724	144900	36203765	4050	4050	4050	4050	0
297	20240724	144800	36203765	4050	4050	4050	4050	0
298	20240724	144700	36203765	4050	4050	4050	4050	0
299	20240724	144600	36203765	4050	4050	4050	4050	0
300	20240724	144500	36203765	4050	4050	4050	4050	0
301	20240724	144400	36203765	4050	4050	4050	4050	1
302	20240724	144300	36199715	4055	4055	4055	4055	0
303	20240724	144200	36199715	4055	4055	4055	4055	0
304	20240724	144100	36199715	4055	4055	4055	4055	0
305	20240724	144000	36199715	4055	4055	4055	4055	0
306	20240724	143900	36199715	4055	4055	4055	4055	0
307	20240724	143800	36199715	4055	4055	4055	4055	0
308	20240724	143700	36199715	4055	4055	4055	4055	0
309	20240724	143600	36199715	4055	4055	4055	4055	0
310	20240724	143500	36199715	4055	4055	4055	4055	0
311	20240724	143400	36199715	4055	4055	4055	4055	0
312	20240724	143300	36199715	4055	4055	4055	4055	0
313	20240724	143200	36199715	4055	4055	4055	4055	0
314	20240724	143100	36199715	4055	4060	4060	4055	2
315	20240724	143000	36191600	4060	4060	4060	4060	0
316	20240724	142900	36191600	4060	4060	4060	4060	0
317	20240724	142800	36191600	4060	4060	4060	4060	0
318	20240724	142700	36191600	4060	4060	4060	4060	0
319	20240724	142600	36191600	4060	4060	4060	4060	0
320	20240724	142500	36191600	4060	4060	4060	4060	0
321	20240724	142400	36191600	4060	4060	4060	4060	0
322	20240724	142300	36191600	4060	4060	4060	4060	0
323	20240724	142200	36191600	4060	4060	4060	4060	0
324	20240724	142100	36191600	4060	4060	4060	4060	0
325	20240724	142000	36191600	4060	4060	4060	4060	0
326	20240724	141900	36191600	4060	4060	4060	4060	0
327	20240724	141800	36191600	4060	4060	4060	4060	1
328	20240724	141700	36187540	4060	4060	4060	4060	0
329	20240724	141600	36187540	4060	4060	4060	4060	0
330	20240724	141500	36187540	4060	4060	4060	4060	1
331	20240724	141400	36183480	4060	4060	4060	4060	0
332	20240724	141300	36183480	4060	4060	4060	4060	0
333	20240724	141200	36183480	4060	4060	4060	4060	0
334	20240724	141100	36183480	4060	4060	4060	4060	40
335	20240724	141000	36021080	4060	4060	4060	4060	0
336	20240724	140900	36021080	4060	4060	4060	4060	0
337	20240724	140800	36021080	4060	4055	4060	4055	10
338	20240724	140700	35980485	4060	4060	4060	4060	0
339	20240724	140600	35980485	4060	4060	4060	4060	30
340	20240724	140500	35858685	4060	4060	4060	4060	47
341	20240724	140400	35667865	4055	4055	4055	4055	1
342	20240724	140300	35663810	4055	4055	4055	4055	0
343	20240724	140200	35663810	4055	4055	4055	4055	0
344	20240724	140100	35663810	4055	4055	4055	4055	0
345	20240724	140000	35663810	4055	4055	4055	4055	0
346	20240724	135900	35663810	4055	4050	4055	4050	22
347	20240724	135800	35574660	4055	4055	4055	4055	0
348	20240724	135700	35574660	4055	4055	4055	4055	0
349	20240724	135600	35574660	4055	4055	4055	4055	0
350	20240724	135500	35574660	4055	4055	4055	4055	0
351	20240724	135400	35574660	4055	4055	4055	4055	0
352	20240724	135300	35574660	4055	4055	4055	4055	0
353	20240724	135200	35574660	4055	4055	4055	4055	0
354	20240724	135100	35574660	4055	4055	4055	4055	0
355	20240724	135000	35574660	4055	4055	4055	4055	0
356	20240724	134900	35574660	4055	4055	4055	4055	0
357	20240724	134800	35574660	4055	4055	4055	4055	0
358	20240724	134700	35574660	4055	4055	4055	4055	200
359	20240724	134600	34763660	4055	4055	4055	4055	4
360	20240724	134500	34747440	4055	4055	4055	4055	0
361	20240724	134400	34747440	4055	4055	4055	4055	2
362	20240724	134300	34739330	4055	4055	4055	4055	300
363	20240724	134200	33522830	4055	4055	4055	4055	0
364	20240724	134100	33522830	4055	4055	4055	4055	0
365	20240724	134000	33522830	4055	4055	4055	4055	2
366	20240724	133900	33514720	4055	4055	4055	4055	467
367	20240724	133800	31621035	4055	4055	4055	4055	0
368	20240724	133700	31621035	4055	4055	4055	4055	0
369	20240724	133600	31621035	4055	4055	4055	4055	2
370	20240724	133500	31612925	4030	4030	4030	4030	0
371	20240724	133400	31612925	4030	4030	4030	4030	0
372	20240724	133300	31612925	4030	4030	4030	4030	0
373	20240724	133200	31612925	4030	4030	4030	4030	0
374	20240724	133100	31612925	4030	4030	4030	4030	0
375	20240724	133000	31612925	4030	4035	4035	4030	469
376	20240724	132900	29722745	4055	4055	4055	4055	0
377	20240724	132800	29722745	4055	4055	4055	4055	1
378	20240724	132700	29718690	4045	4045	4045	4045	0
379	20240724	132600	29718690	4045	4045	4045	4045	0
380	20240724	132500	29718690	4045	4045	4045	4045	0
381	20240724	132400	29718690	4045	4045	4045	4045	0
382	20240724	132300	29718690	4045	4045	4045	4045	0
383	20240724	132200	29718690	4045	4045	4045	4045	0
384	20240724	132100	29718690	4045	4045	4045	4045	0
385	20240724	132000	29718690	4045	4045	4045	4045	0
386	20240724	131900	29718690	4045	4045	4045	4045	0
387	20240724	131800	29718690	4045	4045	4045	4045	1
388	20240724	131700	29714645	4030	4030	4030	4030	49
389	20240724	131600	29517175	4030	4025	4030	4025	2
390	20240724	131500	29509120	4025	4025	4025	4025	0
391	20240724	131400	29509120	4025	4025	4025	4025	0
392	20240724	131300	29509120	4025	4025	4025	4025	0
393	20240724	131200	29509120	4025	4025	4025	4025	0
394	20240724	131100	29509120	4025	4025	4025	4025	0
395	20240724	131000	29509120	4025	4025	4025	4025	0
396	20240724	130900	29509120	4025	4025	4025	4025	0
397	20240724	130800	29509120	4025	4025	4025	4025	32
398	20240724	130700	29380320	4025	4025	4025	4025	1
399	20240724	130600	29376295	4000	4000	4000	4000	0
400	20240724	130500	29376295	4000	4000	4000	4000	0
401	20240724	130400	29376295	4000	4000	4000	4000	0
402	20240724	130300	29376295	4000	4000	4000	4000	0
403	20240724	130200	29376295	4000	4000	4000	4000	0
404	20240724	130100	29376295	4000	4000	4000	4000	0
405	20240724	130000	29376295	4000	4005	4005	4000	350
406	20240724	125900	27976285	4000	4000	4000	4000	0
407	20240724	125800	27976285	4000	4000	4000	4000	30
408	20240724	125700	27856285	4000	4000	4000	4000	0
409	20240724	125600	27856285	4000	4000	4000	4000	20
410	20240724	125500	27776285	4000	4000	4000	4000	797
411	20240724	125400	24588285	4000	4000	4000	4000	200
412	20240724	125300	23788285	4000	4000	4000	4000	0
413	20240724	125200	23788285	4000	4000	4000	4000	0
414	20240724	125100	23788285	4000	4000	4000	4000	0
415	20240724	125000	23788285	4000	4010	4010	4000	95
416	20240724	124900	23408225	4030	4030	4030	4030	0
417	20240724	124800	23408225	4030	4030	4030	4030	0
418	20240724	124700	23408225	4030	4030	4030	4030	0
419	20240724	124600	23408225	4030	4030	4030	4030	0
420	20240724	124500	23408225	4030	4030	4030	4030	0
421	20240724	124400	23408225	4030	4030	4030	4030	0
422	20240724	124300	23408225	4030	4030	4030	4030	0
423	20240724	124200	23408225	4030	4030	4030	4030	0
424	20240724	124100	23408225	4030	4030	4030	4030	0
425	20240724	124000	23408225	4030	4030	4030	4030	0
426	20240724	123900	23408225	4030	4030	4030	4030	0
427	20240724	123800	23408225	4030	4030	4030	4030	0
428	20240724	123700	23408225	4030	4030	4030	4030	0
429	20240724	123600	23408225	4030	4030	4030	4030	0
430	20240724	123500	23408225	4030	4030	4030	4030	0
431	20240724	123400	23408225	4030	4030	4030	4030	0
432	20240724	123300	23408225	4030	4030	4030	4030	0
433	20240724	123200	23408225	4030	4030	4030	4030	0
434	20240724	123100	23408225	4030	4030	4030	4030	0
435	20240724	123000	23408225	4030	4030	4030	4030	1
436	20240724	122900	23404195	4035	4035	4035	4035	0
437	20240724	122800	23404195	4035	4035	4035	4035	0
438	20240724	122700	23404195	4035	4035	4035	4035	0
439	20240724	122600	23404195	4035	4035	4035	4035	0
440	20240724	122500	23404195	4035	4035	4035	4035	0
441	20240724	122400	23404195	4035	4035	4035	4035	0
442	20240724	122300	23404195	4035	4035	4035	4035	0
443	20240724	122200	23404195	4035	4035	4035	4035	0
444	20240724	122100	23404195	4035	4035	4035	4035	1
445	20240724	122000	23400160	4005	4005	4005	4005	0
446	20240724	121900	23400160	4005	4005	4005	4005	0
447	20240724	121800	23400160	4005	4005	4005	4005	0
448	20240724	121700	23400160	4005	4005	4005	4005	0
449	20240724	121600	23400160	4005	4005	4005	4005	27
450	20240724	121500	23292025	4000	4000	4000	4000	0
451	20240724	121400	23292025	4000	4000	4000	4000	0
452	20240724	121300	23292025	4000	4000	4000	4000	0
453	20240724	121200	23292025	4000	4000	4000	4000	1435
454	20240724	121100	17552025	4000	4000	4000	4000	1
455	20240724	121000	17548025	4000	4000	4000	4000	0
456	20240724	120900	17548025	4000	4025	4025	3995	476
457	20240724	120800	15642480	4025	4025	4025	4025	0
458	20240724	120700	15642480	4025	4025	4025	4025	0
459	20240724	120600	15642480	4025	4025	4025	4025	0
460	20240724	120500	15642480	4025	4025	4025	4025	0
461	20240724	120400	15642480	4025	4025	4025	4025	0
462	20240724	120300	15642480	4025	4025	4025	4025	0
463	20240724	120200	15642480	4025	4035	4035	4025	78
464	20240724	120100	15328405	4040	4040	4040	4040	0
465	20240724	120000	15328405	4040	4045	4045	4040	121
466	20240724	115900	14839385	4055	4055	4055	4055	1
467	20240724	115800	14835330	4055	4055	4055	4055	0
468	20240724	115700	14835330	4055	4055	4055	4055	0
469	20240724	115600	14835330	4055	4055	4055	4055	0
470	20240724	115500	14835330	4055	4055	4055	4055	0
471	20240724	115400	14835330	4055	4055	4055	4055	0
472	20240724	115300	14835330	4055	4055	4055	4055	0
473	20240724	115200	14835330	4055	4055	4055	4055	0
474	20240724	115100	14835330	4055	4055	4055	4055	2
475	20240724	115000	14827220	4045	4045	4045	4045	0
476	20240724	114900	14827220	4045	4045	4045	4045	0
477	20240724	114800	14827220	4045	4045	4045	4045	0
478	20240724	114700	14827220	4045	4045	4045	4045	0
479	20240724	114600	14827220	4045	4045	4045	4045	0
480	20240724	114500	14827220	4045	4045	4045	4045	0
481	20240724	114400	14827220	4045	4045	4045	4045	0
482	20240724	114300	14827220	4045	4045	4045	4045	0
483	20240724	114200	14827220	4045	4045	4045	4045	0
484	20240724	114100	14827220	4045	4045	4045	4045	0
485	20240724	114000	14827220	4045	4045	4045	4045	0
486	20240724	113900	14827220	4045	4045	4045	4045	0
487	20240724	113800	14827220	4045	4045	4045	4045	0
488	20240724	113700	14827220	4045	4045	4045	4045	0
489	20240724	113600	14827220	4045	4045	4045	4045	0
490	20240724	113500	14827220	4045	4045	4045	4045	0
491	20240724	113400	14827220	4045	4045	4045	4045	0
492	20240724	113300	14827220	4045	4045	4045	4045	0
493	20240724	113200	14827220	4045	4045	4045	4045	0
494	20240724	113100	14827220	4045	4045	4045	4045	0
495	20240724	113000	14827220	4045	4045	4045	4045	0
496	20240724	112900	14827220	4045	4045	4045	4045	0
497	20240724	112800	14827220	4045	4045	4045	4045	2
498	20240724	112700	14819130	4055	4055	4055	4055	0
499	20240724	112600	14819130	4055	4055	4055	4055	0
500	20240724	112500	14819130	4055	4055	4055	4055	0
501	20240724	112400	14819130	4055	4055	4055	4055	0
502	20240724	112300	14819130	4055	4055	4055	4055	0
503	20240724	112200	14819130	4055	4055	4055	4055	0
504	20240724	112100	14819130	4055	4055	4055	4055	0
505	20240724	112000	14819130	4055	4055	4055	4055	0
506	20240724	111900	14819130	4055	4055	4055	4055	0
507	20240724	111800	14819130	4055	4055	4055	4055	0
508	20240724	111700	14819130	4055	4055	4055	4055	0
509	20240724	111600	14819130	4055	4055	4055	4055	0
510	20240724	111500	14819130	4055	4055	4055	4055	0
511	20240724	111400	14819130	4055	4055	4055	4055	0
512	20240724	111300	14819130	4055	4055	4055	4055	0
513	20240724	111200	14819130	4055	4055	4055	4055	0
514	20240724	111100	14819130	4055	4055	4055	4055	0
515	20240724	111000	14819130	4055	4055	4055	4055	0
516	20240724	110900	14819130	4055	4055	4055	4055	0
517	20240724	110800	14819130	4055	4055	4055	4055	0
518	20240724	110700	14819130	4055	4055	4055	4055	0
519	20240724	110600	14819130	4055	4055	4055	4055	0
520	20240724	110500	14819130	4055	4055	4055	4055	0
521	20240724	110400	14819130	4055	4055	4055	4055	1
522	20240724	110300	14815075	4040	4040	4040	4040	0
523	20240724	110200	14815075	4040	4040	4040	4040	177
524	20240724	110100	14099995	4040	4040	4040	4040	0
525	20240724	110000	14099995	4040	4040	4040	4040	0
526	20240724	105900	14099995	4040	4040	4040	4040	0
527	20240724	105800	14099995	4040	4040	4040	4040	0
528	20240724	105700	14099995	4040	4040	4040	4040	14
529	20240724	105600	14043435	4040	4040	4040	4040	0
530	20240724	105500	14043435	4040	4040	4040	4040	0
531	20240724	105400	14043435	4040	4040	4040	4040	1
532	20240724	105300	14039395	4055	4055	4055	4055	0
533	20240724	105200	14039395	4055	4055	4055	4055	0
534	20240724	105100	14039395	4055	4055	4055	4055	0
535	20240724	105000	14039395	4055	4055	4055	4055	0
536	20240724	104900	14039395	4055	4055	4055	4055	0
537	20240724	104800	14039395	4055	4055	4055	4055	0
538	20240724	104700	14039395	4055	4055	4055	4055	0
539	20240724	104600	14039395	4055	4055	4055	4055	0
540	20240724	104500	14039395	4055	4055	4055	4055	0
541	20240724	104400	14039395	4055	4055	4055	4055	0
542	20240724	104300	14039395	4055	4055	4055	4055	0
543	20240724	104200	14039395	4055	4055	4055	4055	0
544	20240724	104100	14039395	4055	4055	4055	4055	0
545	20240724	104000	14039395	4055	4055	4055	4055	0
546	20240724	103900	14039395	4055	4055	4055	4055	0
547	20240724	103800	14039395	4055	4055	4055	4055	0
548	20240724	103700	14039395	4055	4055	4055	4055	0
549	20240724	103600	14039395	4055	4055	4055	4055	0
550	20240724	103500	14039395	4055	4055	4055	4055	0
551	20240724	103400	14039395	4055	4055	4055	4055	0
552	20240724	103300	14039395	4055	4055	4055	4055	0
553	20240724	103200	14039395	4055	4055	4055	4055	0
554	20240724	103100	14039395	4055	4055	4055	4055	0
555	20240724	103000	14039395	4055	4055	4055	4055	0
556	20240724	102900	14039395	4055	4055	4055	4055	0
557	20240724	102800	14039395	4055	4055	4055	4055	0
558	20240724	102700	14039395	4055	4055	4055	4055	0
559	20240724	102600	14039395	4055	4055	4055	4055	0
560	20240724	102500	14039395	4055	4055	4055	4055	5
561	20240724	102400	14019120	4055	4055	4055	4055	0
562	20240724	102300	14019120	4055	4055	4055	4055	0
563	20240724	102200	14019120	4055	4055	4055	4055	4
564	20240724	102100	14002900	4055	4030	4055	4030	280
565	20240724	102000	12872225	4030	4030	4030	4030	200
566	20240724	101900	12066225	4030	4030	4030	4030	2
567	20240724	101800	12058165	4030	4030	4030	4030	73
568	20240724	101700	11763975	4055	4055	4055	4055	20
569	20240724	101600	11682875	4050	4050	4050	4050	201
570	20240724	101500	10868825	4050	4050	4050	4050	200
571	20240724	101400	10058825	4050	4050	4050	4050	0
572	20240724	101300	10058825	4050	4050	4050	4050	1
573	20240724	101200	10054775	4035	4035	4035	4035	0
574	20240724	101100	10054775	4035	4035	4035	4035	0
575	20240724	101000	10054775	4035	4035	4035	4035	0
576	20240724	100900	10054775	4035	4035	4035	4035	0
577	20240724	100800	10054775	4035	4035	4035	4035	0
578	20240724	100700	10054775	4035	4035	4035	4035	50
579	20240724	100600	9853025	4035	4035	4035	4035	0
580	20240724	100500	9853025	4035	4035	4035	4035	20
581	20240724	100400	9772325	4050	4050	4050	4050	0
582	20240724	100300	9772325	4050	4050	4050	4050	0
583	20240724	100200	9772325	4050	4050	4050	4050	0
584	20240724	100100	9772325	4050	4050	4050	4050	1
585	20240724	100000	9768275	4020	4050	4050	4020	1001
586	20240724	095900	5736965	4050	4050	4050	4050	1
587	20240724	095800	5732915	4045	4045	4045	4045	1
588	20240724	095700	5728870	4045	4045	4045	4045	0
589	20240724	095600	5728870	4045	4045	4045	4045	2
590	20240724	095500	5720780	4055	4055	4055	4055	0
591	20240724	095400	5720780	4055	4055	4055	4055	0
592	20240724	095300	5720780	4055	4055	4055	4055	2
593	20240724	095200	5712670	4055	4055	4055	4055	0
594	20240724	095100	5712670	4055	4055	4055	4055	0
595	20240724	095000	5712670	4055	4055	4055	4055	0
596	20240724	094900	5712670	4055	4055	4055	4055	2
597	20240724	094800	5704560	4055	4055	4055	4055	20
598	20240724	094700	5623460	4060	4060	4060	4060	0
599	20240724	094600	5623460	4060	4060	4060	4060	0
600	20240724	094500	5623460	4060	4060	4060	4060	0
601	20240724	094400	5623460	4060	4060	4060	4060	0
602	20240724	094300	5623460	4060	4060	4060	4060	0
603	20240724	094200	5623460	4060	4060	4060	4060	0
604	20240724	094100	5623460	4060	4060	4060	4060	0
605	20240724	094000	5623460	4060	4060	4060	4060	2
606	20240724	093900	5615340	4060	4060	4060	4060	0
607	20240724	093800	5615340	4060	4060	4060	4060	1
608	20240724	093700	5611280	4035	4035	4035	4035	73
609	20240724	093600	5316725	4035	4035	4035	4035	128
610	20240724	093500	4800245	4035	4060	4060	4035	874
611	20240724	093400	1273605	4060	4060	4060	4060	1
612	20240724	093300	1269545	4060	4060	4060	4060	0
613	20240724	093200	1269545	4060	4060	4060	4060	0
614	20240724	093100	1269545	4060	4060	4060	4060	0
615	20240724	093000	1269545	4060	4060	4060	4060	2
616	20240724	092900	1261425	4065	4065	4065	4065	0
617	20240724	092800	1261425	4065	4065	4065	4065	1
618	20240724	092700	1257360	4030	4065	4065	4030	101
619	20240724	092600	849665	4065	4065	4065	4065	0
620	20240724	092500	849665	4065	4065	4065	4065	0
621	20240724	092400	849665	4065	4065	4065	4065	1
622	20240724	092300	845600	4065	4065	4065	4065	0
623	20240724	092200	845600	4065	4065	4065	4065	0
624	20240724	092100	845600	4065	4065	4065	4065	10
625	20240724	092000	804950	4065	4065	4065	4065	0
626	20240724	091900	804950	4065	4065	4065	4065	0
627	20240724	091800	804950	4065	4065	4065	4065	0
628	20240724	091700	804950	4065	4065	4065	4065	0
629	20240724	091600	804950	4065	4065	4065	4065	0
630	20240724	091500	804950	4065	4065	4065	4065	0
631	20240724	091400	804950	4065	4065	4065	4065	0
632	20240724	091300	804950	4065	4065	4065	4065	0
633	20240724	091200	804950	4065	4065	4065	4065	2
634	20240724	091100	796820	4065	4065	4065	4065	0
635	20240724	091000	796820	4065	4065	4065	4065	1
636	20240724	090900	792755	4065	4065	4065	4065	0
637	20240724	090800	792755	4065	4065	4065	4065	2
638	20240724	090700	784625	4065	4065	4065	4065	0
639	20240724	090600	784625	4065	4065	4065	4065	0
640	20240724	090500	784625	4065	4075	4140	4065	148
641	20240724	090400	182225	4065	4065	4065	4065	15
642	20240724	090300	121250	4065	4065	4065	4065	0
643	20240724	090200	121250	4065	4065	4065	4065	0
644	20240724	090100	121250	4065	4065	4065	4065	0
645	20240724	090000	121250	4065	4040	4065	4040	30