KissMeData/067990/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194400	61019315	4680	4680	4680	4680	27
3	20240724	194300	61019315	4680	4680	4680	4680	0
4	20240724	194200	61019315	4680	4680	4680	4680	0
5	20240724	194100	61019315	4680	4680	4680	4680	0
6	20240724	194000	61019315	4680	4680	4680	4680	0
7	20240724	193900	61019315	4680	4680	4680	4680	0
8	20240724	193800	61019315	4680	4680	4680	4680	0
9	20240724	193700	61019315	4680	4680	4680	4680	0
10	20240724	193600	61019315	4680	4680	4680	4680	0
11	20240724	193500	61019315	4680	4680	4680	4680	0
12	20240724	193400	61019315	4680	4680	4680	4680	0
13	20240724	193300	61019315	4680	4680	4680	4680	0
14	20240724	193200	61019315	4680	4680	4680	4680	0
15	20240724	193100	61019315	4680	4680	4680	4680	0
16	20240724	193000	61019315	4680	4680	4680	4680	0
17	20240724	192900	61019315	4680	4680	4680	4680	0
18	20240724	192800	61019315	4680	4680	4680	4680	0
19	20240724	192700	61019315	4680	4680	4680	4680	0
20	20240724	192600	61019315	4680	4680	4680	4680	0
21	20240724	192500	61019315	4680	4680	4680	4680	0
22	20240724	192400	61019315	4680	4680	4680	4680	0
23	20240724	192300	61019315	4680	4680	4680	4680	0
24	20240724	192200	61019315	4680	4680	4680	4680	0
25	20240724	192100	61019315	4680	4680	4680	4680	0
26	20240724	192000	61019315	4680	4680	4680	4680	0
27	20240724	191900	61019315	4680	4680	4680	4680	0
28	20240724	191800	61019315	4680	4680	4680	4680	0
29	20240724	191700	61019315	4680	4680	4680	4680	0
30	20240724	191600	61019315	4680	4680	4680	4680	0
31	20240724	191500	61019315	4680	4680	4680	4680	0
32	20240724	191400	61019315	4680	4680	4680	4680	27
33	20240724	191300	61019315	4680	4680	4680	4680	0
34	20240724	191200	61019315	4680	4680	4680	4680	0
35	20240724	191100	61019315	4680	4680	4680	4680	0
36	20240724	191000	61019315	4680	4680	4680	4680	0
37	20240724	190900	61019315	4680	4680	4680	4680	0
38	20240724	190800	61019315	4680	4680	4680	4680	0
39	20240724	190700	61019315	4680	4680	4680	4680	0
40	20240724	190600	61019315	4680	4680	4680	4680	0
41	20240724	190500	61019315	4680	4680	4680	4680	0
42	20240724	190400	61019315	4680	4680	4680	4680	0
43	20240724	190300	61019315	4680	4680	4680	4680	0
44	20240724	190200	61019315	4680	4680	4680	4680	0
45	20240724	190100	61019315	4680	4680	4680	4680	0
46	20240724	190000	61019315	4680	4680	4680	4680	0
47	20240724	185900	61019315	4680	4680	4680	4680	0
48	20240724	185800	61019315	4680	4680	4680	4680	0
49	20240724	185700	61019315	4680	4680	4680	4680	0
50	20240724	185600	61019315	4680	4680	4680	4680	0
51	20240724	185500	61019315	4680	4680	4680	4680	0
52	20240724	185400	61019315	4680	4680	4680	4680	0
53	20240724	185300	61019315	4680	4680	4680	4680	0
54	20240724	185200	61019315	4680	4680	4680	4680	0
55	20240724	185100	61019315	4680	4680	4680	4680	0
56	20240724	185000	61019315	4680	4680	4680	4680	0
57	20240724	184900	61019315	4680	4680	4680	4680	0
58	20240724	184800	61019315	4680	4680	4680	4680	0
59	20240724	184700	61019315	4680	4680	4680	4680	0
60	20240724	184600	61019315	4680	4680	4680	4680	0
61	20240724	184500	61019315	4680	4680	4680	4680	0
62	20240724	184400	61019315	4680	4680	4680	4680	27
63	20240724	184300	61019315	4680	4680	4680	4680	0
64	20240724	184200	61019315	4680	4680	4680	4680	0
65	20240724	184100	61019315	4680	4680	4680	4680	0
66	20240724	184000	61019315	4680	4680	4680	4680	0
67	20240724	183900	61019315	4680	4680	4680	4680	0
68	20240724	183800	61019315	4680	4680	4680	4680	0
69	20240724	183700	61019315	4680	4680	4680	4680	0
70	20240724	183600	61019315	4680	4680	4680	4680	0
71	20240724	183500	61019315	4680	4680	4680	4680	0
72	20240724	183400	61019315	4680	4680	4680	4680	0
73	20240724	183300	61019315	4680	4680	4680	4680	0
74	20240724	183200	61019315	4680	4680	4680	4680	0
75	20240724	183100	61019315	4680	4680	4680	4680	0
76	20240724	183000	61019315	4680	4680	4680	4680	0
77	20240724	182900	61019315	4680	4680	4680	4680	0
78	20240724	182800	61019315	4680	4680	4680	4680	0
79	20240724	182700	61019315	4680	4680	4680	4680	0
80	20240724	182600	61019315	4680	4680	4680	4680	0
81	20240724	182500	61019315	4680	4680	4680	4680	0
82	20240724	182400	61019315	4680	4680	4680	4680	0
83	20240724	182300	61019315	4680	4680	4680	4680	0
84	20240724	182200	61019315	4680	4680	4680	4680	0
85	20240724	182100	61019315	4680	4680	4680	4680	0
86	20240724	182000	61019315	4680	4680	4680	4680	0
87	20240724	181900	61019315	4680	4680	4680	4680	0
88	20240724	181800	61019315	4680	4680	4680	4680	0
89	20240724	181700	61019315	4680	4680	4680	4680	0
90	20240724	181600	61019315	4680	4680	4680	4680	0
91	20240724	181500	61019315	4680	4680	4680	4680	0
92	20240724	181400	61019315	4680	4680	4680	4680	27
93	20240724	181300	61019315	4680	4680	4680	4680	0
94	20240724	181200	61019315	4680	4680	4680	4680	0
95	20240724	181100	61019315	4680	4680	4680	4680	0
96	20240724	181000	61019315	4680	4680	4680	4680	0
97	20240724	180900	61019315	4680	4680	4680	4680	0
98	20240724	180800	61019315	4680	4680	4680	4680	0
99	20240724	180700	61019315	4680	4680	4680	4680	0
100	20240724	180600	61019315	4680	4680	4680	4680	0
101	20240724	180500	61019315	4680	4680	4680	4680	0
102	20240724	180400	61019315	4680	4680	4680	4680	0
103	20240724	180300	61019315	4680	4680	4680	4680	0
104	20240724	180200	61019315	4680	4680	4680	4680	0
105	20240724	180100	61019315	4680	4680	4680	4680	0
106	20240724	180000	61019315	4680	4680	4680	4680	0
107	20240724	175900	61019315	4680	4680	4680	4680	0
108	20240724	175800	61019315	4680	4680	4680	4680	0
109	20240724	175700	61019315	4680	4680	4680	4680	0
110	20240724	175600	61019315	4680	4680	4680	4680	0
111	20240724	175500	61019315	4680	4680	4680	4680	0
112	20240724	175400	61019315	4680	4680	4680	4680	0
113	20240724	175300	61019315	4680	4680	4680	4680	0
114	20240724	175200	61019315	4680	4680	4680	4680	0
115	20240724	175100	61019315	4680	4680	4680	4680	0
116	20240724	175000	61019315	4680	4680	4680	4680	0
117	20240724	174900	61019315	4680	4680	4680	4680	0
118	20240724	174800	61019315	4680	4680	4680	4680	0
119	20240724	174700	61019315	4680	4680	4680	4680	0
120	20240724	174600	61019315	4680	4680	4680	4680	0
121	20240724	174500	61019315	4680	4680	4680	4680	0
122	20240724	174400	61019315	4680	4680	4680	4680	27
123	20240724	174300	61019315	4680	4680	4680	4680	0
124	20240724	174200	61019315	4680	4680	4680	4680	0
125	20240724	174100	61019315	4680	4680	4680	4680	0
126	20240724	174000	61019315	4680	4680	4680	4680	0
127	20240724	173900	61019315	4680	4680	4680	4680	0
128	20240724	173800	61019315	4680	4680	4680	4680	0
129	20240724	173700	61019315	4680	4680	4680	4680	0
130	20240724	173600	61019315	4680	4680	4680	4680	0
131	20240724	173500	61019315	4680	4680	4680	4680	0
132	20240724	173400	61019315	4680	4680	4680	4680	0
133	20240724	173300	61019315	4680	4680	4680	4680	0
134	20240724	173200	61019315	4680	4680	4680	4680	0
135	20240724	173100	61019315	4680	4680	4680	4680	0
136	20240724	173000	61019315	4680	4680	4680	4680	0
137	20240724	172900	61019315	4680	4680	4680	4680	0
138	20240724	172800	61019315	4680	4680	4680	4680	0
139	20240724	172700	61019315	4680	4680	4680	4680	0
140	20240724	172600	61019315	4680	4680	4680	4680	0
141	20240724	172500	61019315	4680	4680	4680	4680	0
142	20240724	172400	61019315	4680	4680	4680	4680	0
143	20240724	172300	61019315	4680	4680	4680	4680	0
144	20240724	172200	61019315	4680	4680	4680	4680	0
145	20240724	172100	61019315	4680	4680	4680	4680	0
146	20240724	172000	61019315	4680	4680	4680	4680	0
147	20240724	171900	61019315	4680	4680	4680	4680	0
148	20240724	171800	61019315	4680	4680	4680	4680	0
149	20240724	171700	61019315	4680	4680	4680	4680	0
150	20240724	171600	61019315	4680	4680	4680	4680	0
151	20240724	171500	61019315	4680	4680	4680	4680	0
152	20240724	171400	61019315	4680	4680	4680	4680	27
153	20240724	171300	61019315	4680	4680	4680	4680	0
154	20240724	171200	61019315	4680	4680	4680	4680	0
155	20240724	171100	61019315	4680	4680	4680	4680	0
156	20240724	171000	61019315	4680	4680	4680	4680	0
157	20240724	170900	61019315	4680	4680	4680	4680	0
158	20240724	170800	61019315	4680	4680	4680	4680	0
159	20240724	170700	61019315	4680	4680	4680	4680	0
160	20240724	170600	61019315	4680	4680	4680	4680	0
161	20240724	170500	61019315	4680	4680	4680	4680	0
162	20240724	170400	61019315	4680	4680	4680	4680	0
163	20240724	170300	61019315	4680	4680	4680	4680	0
164	20240724	170200	61019315	4680	4680	4680	4680	0
165	20240724	170100	61019315	4680	4680	4680	4680	0
166	20240724	170000	61019315	4680	4680	4680	4680	0
167	20240724	165900	61019315	4680	4680	4680	4680	0
168	20240724	165800	61019315	4680	4680	4680	4680	0
169	20240724	165700	61019315	4680	4680	4680	4680	0
170	20240724	165600	61019315	4680	4680	4680	4680	0
171	20240724	165500	61019315	4680	4680	4680	4680	0
172	20240724	165400	61019315	4680	4680	4680	4680	0
173	20240724	165300	61019315	4680	4680	4680	4680	0
174	20240724	165200	61019315	4680	4680	4680	4680	0
175	20240724	165100	61019315	4680	4680	4680	4680	0
176	20240724	165000	61019315	4680	4680	4680	4680	0
177	20240724	164900	61019315	4680	4680	4680	4680	0
178	20240724	164800	61019315	4680	4680	4680	4680	0
179	20240724	164700	61019315	4680	4680	4680	4680	0
180	20240724	164600	61019315	4680	4680	4680	4680	0
181	20240724	164500	61019315	4680	4680	4680	4680	0
182	20240724	164400	61019315	4680	4680	4680	4680	27
183	20240724	164300	61019315	4680	4680	4680	4680	0
184	20240724	164200	61019315	4680	4680	4680	4680	0
185	20240724	164100	61019315	4680	4680	4680	4680	0
186	20240724	164000	61019315	4680	4680	4680	4680	0
187	20240724	163900	61019315	4680	4680	4680	4680	0
188	20240724	163800	61019315	4680	4680	4680	4680	0
189	20240724	163700	61019315	4680	4680	4680	4680	0
190	20240724	163600	61019315	4680	4680	4680	4680	0
191	20240724	163500	61019315	4680	4680	4680	4680	0
192	20240724	163400	61019315	4680	4680	4680	4680	0
193	20240724	163300	61019315	4680	4680	4680	4680	0
194	20240724	163200	61019315	4680	4680	4680	4680	0
195	20240724	163100	61019315	4680	4680	4680	4680	0
196	20240724	163000	61019315	4680	4680	4680	4680	0
197	20240724	162900	61019315	4680	4680	4680	4680	0
198	20240724	162800	61019315	4680	4680	4680	4680	0
199	20240724	162700	61019315	4680	4680	4680	4680	0
200	20240724	162600	61019315	4680	4680	4680	4680	0
201	20240724	162500	61019315	4680	4680	4680	4680	0
202	20240724	162400	61019315	4680	4680	4680	4680	0
203	20240724	162300	61019315	4680	4680	4680	4680	0
204	20240724	162200	61019315	4680	4680	4680	4680	0
205	20240724	162100	61019315	4680	4680	4680	4680	0
206	20240724	162000	61019315	4680	4680	4680	4680	0
207	20240724	161900	61019315	4680	4680	4680	4680	0
208	20240724	161800	61019315	4680	4680	4680	4680	0
209	20240724	161700	61019315	4680	4680	4680	4680	0
210	20240724	161600	61019315	4680	4680	4680	4680	0
211	20240724	161500	61019315	4680	4680	4680	4680	0
212	20240724	161400	61019315	4680	4680	4680	4680	27
213	20240724	161300	61019315	4680	4680	4680	4680	0
214	20240724	161200	61019315	4680	4680	4680	4680	0
215	20240724	161100	61019315	4680	4680	4680	4680	0
216	20240724	161000	61019315	4680	4680	4680	4680	0
217	20240724	160900	61019315	4680	4680	4680	4680	0
218	20240724	160800	61019315	4680	4680	4680	4680	0
219	20240724	160700	61019315	4680	4680	4680	4680	0
220	20240724	160600	61019315	4680	4680	4680	4680	0
221	20240724	160500	61019315	4680	4680	4680	4680	0
222	20240724	160400	61019315	4680	4680	4680	4680	0
223	20240724	160300	61019315	4680	4680	4680	4680	0
224	20240724	160200	61019315	4680	4680	4680	4680	0
225	20240724	160100	61019315	4680	4680	4680	4680	0
226	20240724	160000	61019315	4680	4680	4680	4680	0
227	20240724	155900	61019315	4680	4680	4680	4680	0
228	20240724	155800	61019315	4680	4680	4680	4680	0
229	20240724	155700	61019315	4680	4680	4680	4680	0
230	20240724	155600	61019315	4680	4680	4680	4680	0
231	20240724	155500	61019315	4680	4680	4680	4680	0
232	20240724	155400	61019315	4680	4680	4680	4680	0
233	20240724	155300	61019315	4680	4680	4680	4680	0
234	20240724	155200	61019315	4680	4680	4680	4680	0
235	20240724	155100	61019315	4680	4680	4680	4680	0
236	20240724	155000	61019315	4680	4680	4680	4680	0
237	20240724	154900	61019315	4680	4680	4680	4680	0
238	20240724	154800	61019315	4680	4680	4680	4680	0
239	20240724	154700	61019315	4680	4680	4680	4680	0
240	20240724	154600	61019315	4680	4680	4680	4680	0
241	20240724	154500	61019315	4680	4680	4680	4680	0
242	20240724	154400	61019315	4680	4680	4680	4680	27
243	20240724	154300	61019315	4680	4680	4680	4680	0
244	20240724	154200	61019315	4680	4680	4680	4680	0
245	20240724	154100	61019315	4680	4680	4680	4680	0
246	20240724	154000	61019315	4680	4680	4680	4680	0
247	20240724	153900	61019315	4680	4680	4680	4680	0
248	20240724	153800	61019315	4680	4680	4680	4680	0
249	20240724	153700	61019315	4680	4680	4680	4680	0
250	20240724	153600	61019315	4680	4680	4680	4680	0
251	20240724	153500	61019315	4680	4680	4680	4680	0
252	20240724	153400	61019315	4680	4680	4680	4680	0
253	20240724	153300	61019315	4680	4680	4680	4680	0
254	20240724	153200	61019315	4680	4680	4680	4680	0
255	20240724	153100	61019315	4680	4680	4680	4680	0
256	20240724	153000	61019315	4680	4680	4680	4680	27
257	20240724	152900	60892955	4685	4685	4685	4685	0
258	20240724	152800	60892955	4685	4685	4685	4685	0
259	20240724	152700	60892955	4685	4685	4685	4685	0
260	20240724	152600	60892955	4685	4685	4685	4685	0
261	20240724	152500	60892955	4685	4685	4685	4685	0
262	20240724	152400	60892955	4685	4685	4685	4685	0
263	20240724	152300	60892955	4685	4685	4685	4685	0
264	20240724	152200	60892955	4685	4685	4685	4685	0
265	20240724	152100	60892955	4685	4685	4685	4685	0
266	20240724	152000	60892955	4685	4685	4685	4685	0
267	20240724	151900	60892955	4685	4685	4685	4685	100
268	20240724	151800	60424455	4690	4690	4690	4690	0
269	20240724	151700	60424455	4690	4680	4690	4680	500
270	20240724	151600	58081960	4670	4670	4670	4670	0
271	20240724	151500	58081960	4670	4670	4670	4670	0
272	20240724	151400	58081960	4670	4670	4670	4670	0
273	20240724	151300	58081960	4670	4670	4670	4670	0
274	20240724	151200	58081960	4670	4670	4670	4670	0
275	20240724	151100	58081960	4670	4670	4670	4670	0
276	20240724	151000	58081960	4670	4670	4670	4670	0
277	20240724	150900	58081960	4670	4670	4670	4670	0
278	20240724	150800	58081960	4670	4670	4670	4670	0
279	20240724	150700	58081960	4670	4670	4670	4670	0
280	20240724	150600	58081960	4670	4670	4670	4670	0
281	20240724	150500	58081960	4670	4670	4670	4670	20
282	20240724	150400	57988560	4670	4670	4670	4670	0
283	20240724	150300	57988560	4670	4670	4670	4670	0
284	20240724	150200	57988560	4670	4670	4670	4670	0
285	20240724	150100	57988560	4670	4670	4670	4670	15
286	20240724	150000	57918510	4660	4660	4660	4660	15
287	20240724	145900	57848610	4680	4680	4680	4680	0
288	20240724	145800	57848610	4680	4680	4680	4680	0
289	20240724	145700	57848610	4680	4670	4680	4670	100
290	20240724	145600	57380925	4680	4675	4680	4675	105
291	20240724	145500	56889600	4680	4670	4680	4670	100
292	20240724	145400	56421975	4680	4680	4680	4680	0
293	20240724	145300	56421975	4680	4680	4680	4680	0
294	20240724	145200	56421975	4680	4680	4680	4680	0
295	20240724	145100	56421975	4680	4680	4680	4680	0
296	20240724	145000	56421975	4680	4675	4680	4675	100
297	20240724	144900	55954120	4680	4680	4680	4675	106
298	20240724	144800	55458190	4680	4675	4680	4675	91
299	20240724	144700	55032385	4680	4680	4680	4680	0
300	20240724	144600	55032385	4680	4670	4680	4670	100
301	20240724	144500	54564860	4680	4680	4680	4680	0
302	20240724	144400	54564860	4680	4680	4680	4680	0
303	20240724	144300	54564860	4680	4680	4680	4680	0
304	20240724	144200	54564860	4680	4675	4680	4675	207
305	20240724	144100	53596135	4680	4675	4680	4675	13
306	20240724	144000	53535300	4675	4675	4675	4675	2
307	20240724	143900	53525950	4675	4680	4680	4675	16
308	20240724	143800	53451080	4675	4665	4675	4665	15
309	20240724	143700	53381095	4660	4660	4660	4660	0
310	20240724	143600	53381095	4660	4660	4660	4660	1
311	20240724	143500	53376435	4650	4650	4650	4650	0
312	20240724	143400	53376435	4650	4650	4650	4650	1
313	20240724	143300	53371785	4650	4650	4650	4650	0
314	20240724	143200	53371785	4650	4650	4650	4650	0
315	20240724	143100	53371785	4650	4650	4650	4650	0
316	20240724	143000	53371785	4650	4650	4650	4650	0
317	20240724	142900	53371785	4650	4650	4650	4650	0
318	20240724	142800	53371785	4650	4650	4650	4650	3
319	20240724	142700	53357835	4660	4660	4660	4660	1
320	20240724	142600	53353175	4675	4675	4675	4675	0
321	20240724	142500	53353175	4675	4675	4675	4675	0
322	20240724	142400	53353175	4675	4675	4675	4675	0
323	20240724	142300	53353175	4675	4675	4675	4675	0
324	20240724	142200	53353175	4675	4650	4675	4650	16
325	20240724	142100	53278730	4645	4650	4650	4645	69
326	20240724	142000	52957925	4645	4645	4645	4645	1
327	20240724	141900	52953280	4645	4645	4645	4645	0
328	20240724	141800	52953280	4645	4645	4645	4645	1
329	20240724	141700	52948635	4645	4645	4645	4645	6
330	20240724	141600	52920765	4645	4645	4645	4645	20
331	20240724	141500	52827865	4645	4645	4645	4645	0
332	20240724	141400	52827865	4645	4645	4645	4645	0
333	20240724	141300	52827865	4645	4645	4645	4645	2
334	20240724	141200	52818575	4645	4645	4645	4645	1
335	20240724	141100	52813930	4645	4645	4645	4645	1
336	20240724	141000	52809285	4645	4645	4645	4645	11
337	20240724	140900	52758190	4645	4645	4645	4645	0
338	20240724	140800	52758190	4645	4645	4645	4645	3
339	20240724	140700	52744255	4645	4645	4645	4645	22
340	20240724	140600	52642065	4645	4645	4645	4645	41
341	20240724	140500	52451620	4645	4645	4645	4645	22
342	20240724	140400	52349430	4645	4645	4645	4645	22
343	20240724	140300	52247240	4645	4645	4645	4645	53
344	20240724	140200	52001055	4645	4645	4645	4645	22
345	20240724	140100	51898865	4645	4645	4645	4645	21
346	20240724	140000	51801320	4645	4645	4645	4645	22
347	20240724	135900	51699130	4645	4645	4645	4645	53
348	20240724	135800	51452945	4645	4645	4645	4645	22
349	20240724	135700	51350755	4645	4645	4645	4645	54
350	20240724	135600	51099925	4645	4645	4645	4645	53
351	20240724	135500	50853740	4645	4645	4645	4645	22
352	20240724	135400	50751550	4645	4645	4645	4645	22
353	20240724	135300	50649360	4645	4645	4645	4645	27
354	20240724	135200	50523945	4645	4645	4645	4645	12
355	20240724	135100	50468205	4645	4640	4645	4640	71
356	20240724	135000	50138715	4640	4640	4640	4640	22
357	20240724	134900	50036635	4640	4640	4640	4640	53
358	20240724	134800	49790715	4640	4640	4640	4640	14
359	20240724	134700	49725755	4640	4645	4645	4640	726
360	20240724	134600	46353720	4645	4645	4645	4645	22
361	20240724	134500	46251530	4645	4645	4645	4645	53
362	20240724	134400	46005345	4650	4650	4650	4650	8
363	20240724	134300	45968145	4650	4650	4650	4650	0
364	20240724	134200	45968145	4650	4650	4650	4650	0
365	20240724	134100	45968145	4650	4645	4650	4645	114
366	20240724	134000	45438155	4645	4645	4645	4645	22
367	20240724	133900	45335965	4645	4645	4645	4645	0
368	20240724	133800	45335965	4645	4645	4645	4645	75
369	20240724	133700	44987590	4645	4645	4645	4645	22
370	20240724	133600	44885400	4645	4645	4645	4645	22
371	20240724	133500	44783210	4645	4645	4645	4645	0
372	20240724	133400	44783210	4645	4645	4645	4645	75
373	20240724	133300	44434835	4645	4645	4645	4645	21
374	20240724	133200	44337290	4645	4645	4645	4645	0
375	20240724	133100	44337290	4645	4645	4645	4645	77
376	20240724	133000	43979625	4645	4645	4645	4645	44
377	20240724	132900	43775245	4645	4645	4645	4645	21
378	20240724	132800	43677700	4650	4650	4650	4650	0
379	20240724	132700	43677700	4650	4655	4655	4650	35
380	20240724	132600	43514850	4660	4660	4660	4660	0
381	20240724	132500	43514850	4660	4660	4660	4660	0
382	20240724	132400	43514850	4660	4660	4660	4660	803
383	20240724	132300	39772870	4660	4660	4660	4660	325
384	20240724	132200	38258370	4660	4660	4660	4660	0
385	20240724	132100	38258370	4660	4665	4665	4660	1059
386	20240724	132000	33318245	4665	4665	4665	4665	76
387	20240724	131900	32963705	4670	4670	4670	4670	692
388	20240724	131800	29732065	4670	4670	4670	4670	0
389	20240724	131700	29732065	4670	4670	4670	4670	0
390	20240724	131600	29732065	4670	4670	4670	4670	0
391	20240724	131500	29732065	4670	4670	4670	4670	0
392	20240724	131400	29732065	4670	4670	4670	4670	0
393	20240724	131300	29732065	4670	4670	4670	4670	0
394	20240724	131200	29732065	4670	4670	4670	4670	1
395	20240724	131100	29727395	4665	4665	4665	4665	0
396	20240724	131000	29727395	4665	4665	4665	4665	1
397	20240724	130900	29722730	4665	4665	4665	4665	4
398	20240724	130800	29704070	4665	4665	4665	4665	0
399	20240724	130700	29704070	4665	4665	4665	4665	2
400	20240724	130600	29694740	4665	4665	4665	4665	26
401	20240724	130500	29573450	4665	4665	4665	4665	80
402	20240724	130400	29200250	4665	4665	4665	4665	0
403	20240724	130300	29200250	4665	4665	4665	4665	0
404	20240724	130200	29200250	4665	4665	4665	4665	1
405	20240724	130100	29195585	4665	4665	4665	4665	0
406	20240724	130000	29195585	4665	4665	4665	4665	1
407	20240724	125900	29190920	4670	4670	4670	4670	2
408	20240724	125800	29181580	4670	4670	4670	4670	0
409	20240724	125700	29181580	4670	4670	4670	4670	0
410	20240724	125600	29181580	4670	4670	4670	4670	0
411	20240724	125500	29181580	4670	4670	4670	4670	0
412	20240724	125400	29181580	4670	4670	4670	4670	0
413	20240724	125300	29181580	4670	4670	4670	4670	0
414	20240724	125200	29181580	4670	4670	4670	4670	0
415	20240724	125100	29181580	4670	4670	4670	4670	0
416	20240724	125000	29181580	4670	4670	4670	4670	0
417	20240724	124900	29181580	4670	4670	4670	4670	0
418	20240724	124800	29181580	4670	4670	4670	4670	0
419	20240724	124700	29181580	4670	4670	4670	4670	0
420	20240724	124600	29181580	4670	4670	4670	4670	0
421	20240724	124500	29181580	4670	4670	4670	4670	0
422	20240724	124400	29181580	4670	4670	4670	4670	1
423	20240724	124300	29176910	4675	4675	4675	4675	0
424	20240724	124200	29176910	4675	4675	4675	4675	0
425	20240724	124100	29176910	4675	4675	4675	4675	0
426	20240724	124000	29176910	4675	4675	4675	4675	1
427	20240724	123900	29172235	4675	4675	4675	4675	0
428	20240724	123800	29172235	4675	4675	4675	4675	0
429	20240724	123700	29172235	4675	4675	4675	4675	0
430	20240724	123600	29172235	4675	4675	4675	4675	1
431	20240724	123500	29167560	4680	4680	4680	4680	0
432	20240724	123400	29167560	4680	4680	4680	4680	0
433	20240724	123300	29167560	4680	4680	4680	4680	0
434	20240724	123200	29167560	4680	4680	4680	4680	0
435	20240724	123100	29167560	4680	4680	4680	4680	0
436	20240724	123000	29167560	4680	4680	4680	4680	0
437	20240724	122900	29167560	4680	4670	4685	4665	11
438	20240724	122800	29116115	4665	4665	4665	4665	0
439	20240724	122700	29116115	4665	4665	4665	4665	1
440	20240724	122600	29111450	4665	4665	4665	4665	1
441	20240724	122500	29106785	4670	4670	4670	4670	5
442	20240724	122400	29083435	4670	4670	4670	4670	0
443	20240724	122300	29083435	4670	4670	4670	4670	0
444	20240724	122200	29083435	4670	4670	4670	4670	0
445	20240724	122100	29083435	4670	4670	4670	4670	0
446	20240724	122000	29083435	4670	4670	4670	4670	0
447	20240724	121900	29083435	4670	4670	4670	4670	0
448	20240724	121800	29083435	4670	4670	4670	4670	1
449	20240724	121700	29078765	4665	4665	4665	4665	0
450	20240724	121600	29078765	4665	4665	4665	4665	0
451	20240724	121500	29078765	4665	4665	4665	4665	0
452	20240724	121400	29078765	4665	4665	4665	4665	0
453	20240724	121300	29078765	4665	4665	4665	4665	1
454	20240724	121200	29074100	4665	4665	4665	4665	0
455	20240724	121100	29074100	4665	4665	4665	4665	0
456	20240724	121000	29074100	4665	4665	4665	4665	0
457	20240724	120900	29074100	4665	4665	4665	4665	6
458	20240724	120800	29046110	4665	4665	4665	4665	26
459	20240724	120700	28924820	4660	4660	4660	4660	0
460	20240724	120600	28924820	4660	4660	4660	4660	1
461	20240724	120500	28920160	4660	4660	4660	4660	0
462	20240724	120400	28920160	4660	4660	4660	4660	0
463	20240724	120300	28920160	4660	4660	4660	4660	0
464	20240724	120200	28920160	4660	4660	4660	4660	3
465	20240724	120100	28906180	4660	4660	4660	4660	0
466	20240724	120000	28906180	4660	4660	4660	4660	3
467	20240724	115900	28892200	4660	4660	4660	4660	0
468	20240724	115800	28892200	4660	4660	4660	4660	11
469	20240724	115700	28840940	4660	4665	4665	4660	19
470	20240724	115600	28752350	4660	4660	4660	4660	51
471	20240724	115500	28514690	4660	4660	4660	4660	0
472	20240724	115400	28514690	4660	4660	4660	4660	0
473	20240724	115300	28514690	4660	4660	4660	4660	0
474	20240724	115200	28514690	4660	4660	4660	4660	0
475	20240724	115100	28514690	4660	4660	4660	4660	0
476	20240724	115000	28514690	4660	4660	4660	4660	0
477	20240724	114900	28514690	4660	4660	4660	4660	0
478	20240724	114800	28514690	4660	4660	4660	4660	0
479	20240724	114700	28514690	4660	4660	4660	4660	0
480	20240724	114600	28514690	4660	4660	4660	4660	0
481	20240724	114500	28514690	4660	4660	4660	4660	0
482	20240724	114400	28514690	4660	4660	4660	4660	1
483	20240724	114300	28510030	4660	4660	4660	4660	0
484	20240724	114200	28510030	4660	4660	4660	4660	0
485	20240724	114100	28510030	4660	4660	4660	4660	4
486	20240724	114000	28491390	4660	4660	4660	4660	1
487	20240724	113900	28486730	4660	4660	4660	4660	0
488	20240724	113800	28486730	4660	4660	4660	4660	3
489	20240724	113700	28472750	4660	4660	4660	4660	23
490	20240724	113600	28365570	4660	4660	4660	4660	0
491	20240724	113500	28365570	4660	4660	4660	4660	12
492	20240724	113400	28309650	4660	4660	4660	4660	100
493	20240724	113300	27843650	4660	4660	4660	4660	0
494	20240724	113200	27843650	4660	4660	4660	4660	0
495	20240724	113100	27843650	4660	4660	4660	4660	1
496	20240724	113000	27838990	4660	4660	4660	4660	0
497	20240724	112900	27838990	4660	4660	4660	4660	0
498	20240724	112800	27838990	4660	4660	4660	4660	0
499	20240724	112700	27838990	4660	4660	4660	4660	2
500	20240724	112600	27829670	4660	4660	4660	4660	1
501	20240724	112500	27825010	4660	4660	4660	4660	0
502	20240724	112400	27825010	4660	4660	4660	4660	1
503	20240724	112300	27820350	4660	4660	4660	4660	12
504	20240724	112200	27764430	4660	4660	4660	4660	0
505	20240724	112100	27764430	4660	4660	4660	4660	10
506	20240724	112000	27717830	4660	4660	4660	4660	10
507	20240724	111900	27671230	4660	4660	4660	4660	37
508	20240724	111800	27498810	4660	4660	4660	4660	66
509	20240724	111700	27191250	4660	4660	4660	4660	11
510	20240724	111600	27139990	4660	4660	4660	4660	36
511	20240724	111500	26972230	4660	4660	4660	4660	0
512	20240724	111400	26972230	4660	4660	4660	4660	11
513	20240724	111300	26920970	4660	4660	4660	4660	10
514	20240724	111200	26874370	4660	4660	4660	4660	26
515	20240724	111100	26753210	4660	4660	4660	4660	11
516	20240724	111000	26701950	4660	4660	4660	4660	10
517	20240724	110900	26655350	4660	4660	4660	4660	21
518	20240724	110800	26557490	4660	4660	4660	4660	0
519	20240724	110700	26557490	4660	4660	4660	4660	11
520	20240724	110600	26506230	4660	4660	4660	4660	76
521	20240724	110500	26152070	4660	4660	4660	4660	31
522	20240724	110400	26007610	4670	4670	4670	4670	0
523	20240724	110300	26007610	4670	4665	4670	4665	72
524	20240724	110200	25671460	4660	4660	4660	4660	37
525	20240724	110100	25499040	4665	4665	4665	4665	0
526	20240724	110000	25499040	4665	4665	4665	4665	2
527	20240724	105900	25489710	4665	4665	4665	4665	10
528	20240724	105800	25443060	4665	4660	4665	4660	35
529	20240724	105700	25279915	4660	4665	4665	4660	12
530	20240724	105600	25223990	4660	4660	4660	4660	10
531	20240724	105500	25177390	4665	4665	4665	4665	37
532	20240724	105400	25004785	4665	4665	4665	4665	66
533	20240724	105300	24696895	4665	4670	4670	4665	186
534	20240724	105200	23828325	4670	4670	4670	4670	19
535	20240724	105100	23739595	4675	4675	4675	4675	16
536	20240724	105000	23664795	4675	4675	4675	4675	37
537	20240724	104900	23491820	4675	4675	4675	4675	31
538	20240724	104800	23346895	4675	4675	4675	4675	0
539	20240724	104700	23346895	4675	4680	4680	4675	28
540	20240724	104600	23215985	4705	4705	4705	4705	0
541	20240724	104500	23215985	4705	4705	4705	4705	0
542	20240724	104400	23215985	4705	4705	4705	4705	0
543	20240724	104300	23215985	4705	4670	4705	4670	215
544	20240724	104200	22205780	4710	4710	4710	4710	0
545	20240724	104100	22205780	4710	4665	4710	4665	382
546	20240724	104000	20416370	4665	4675	4675	4665	7
547	20240724	103900	20383665	4665	4665	4665	4665	2
548	20240724	103800	20374335	4665	4660	4665	4660	27
549	20240724	103700	20248435	4660	4660	4660	4660	27
550	20240724	103600	20122615	4660	4660	4660	4660	11
551	20240724	103500	20071355	4660	4640	4660	4640	670
552	20240724	103400	16952805	4640	4640	4640	4640	10
553	20240724	103300	16906405	4635	4635	4635	4635	4
554	20240724	103200	16887865	4635	4635	4635	4635	2
555	20240724	103100	16878595	4635	4635	4635	4635	0
556	20240724	103000	16878595	4635	4635	4635	4635	88
557	20240724	102900	16470715	4635	4635	4635	4635	0
558	20240724	102800	16470715	4635	4635	4635	4635	0
559	20240724	102700	16470715	4635	4635	4635	4635	0
560	20240724	102600	16470715	4635	4635	4635	4635	3
561	20240724	102500	16456810	4635	4640	4640	4635	2
562	20240724	102400	16447535	4635	4635	4635	4635	0
563	20240724	102300	16447535	4635	4630	4635	4630	10
564	20240724	102200	16401225	4630	4630	4630	4630	0
565	20240724	102100	16401225	4630	4630	4630	4630	13
566	20240724	102000	16341035	4630	4635	4635	4630	3
567	20240724	101900	16327135	4630	4630	4630	4630	34
568	20240724	101800	16169715	4630	4630	4630	4630	10
569	20240724	101700	16123415	4635	4635	4635	4635	3
570	20240724	101600	16109510	4635	4635	4635	4635	1
571	20240724	101500	16104875	4630	4630	4630	4630	20
572	20240724	101400	16012275	4630	4630	4630	4630	15
573	20240724	101300	15942825	4630	4630	4630	4630	0
574	20240724	101200	15942825	4630	4630	4630	4630	35
575	20240724	101100	15780775	4640	4640	4640	4640	0
576	20240724	101000	15780775	4640	4635	4640	4635	3
577	20240724	100900	15766865	4630	4630	4630	4630	10
578	20240724	100800	15720565	4630	4630	4635	4630	55
579	20240724	100700	15465815	4630	4630	4630	4630	0
580	20240724	100600	15465815	4630	4630	4630	4630	13
581	20240724	100500	15405625	4630	4630	4630	4625	38
582	20240724	100400	15229860	4625	4625	4625	4625	10
583	20240724	100300	15183610	4630	4630	4630	4630	1
584	20240724	100200	15178980	4625	4630	4630	4625	18
585	20240724	100100	15095690	4625	4625	4625	4625	35
586	20240724	100000	14933815	4630	4630	4630	4630	2
587	20240724	095900	14924555	4625	4625	4625	4625	10
588	20240724	095800	14878305	4625	4630	4630	4625	36
589	20240724	095700	14711800	4630	4625	4630	4625	14
590	20240724	095600	14647030	4630	4630	4630	4630	0
591	20240724	095500	14647030	4630	4630	4630	4625	13
592	20240724	095400	14586890	4625	4630	4630	4625	148
593	20240724	095300	13902105	4630	4630	4630	4630	0
594	20240724	095200	13902105	4630	4630	4630	4630	10
595	20240724	095100	13855805	4630	4630	4630	4630	35
596	20240724	095000	13693755	4635	4635	4635	4635	2
597	20240724	094900	13684485	4630	4630	4630	4630	10
598	20240724	094800	13638185	4630	4635	4635	4630	30
599	20240724	094700	13499185	4635	4625	4635	4625	46
600	20240724	094600	13286250	4625	4625	4625	4625	0
601	20240724	094500	13286250	4625	4625	4625	4625	20
602	20240724	094400	13193750	4625	4625	4625	4625	8
603	20240724	094300	13156750	4635	4635	4635	4635	10
604	20240724	094200	13110400	4645	4645	4645	4645	0
605	20240724	094100	13110400	4645	4645	4645	4645	0
606	20240724	094000	13110400	4645	4650	4650	4645	12
607	20240724	093900	13054650	4645	4650	4655	4645	62
608	20240724	093800	12766500	4655	4645	4655	4645	100
609	20240724	093700	12301135	4650	4650	4650	4650	0
610	20240724	093600	12301135	4650	4620	4650	4620	144
611	20240724	093500	11632105	4615	4615	4615	4615	320
612	20240724	093400	10155305	4615	4615	4615	4615	10
613	20240724	093300	10109155	4620	4620	4620	4620	32
614	20240724	093200	9961315	4625	4625	4625	4625	0
615	20240724	093100	9961315	4625	4625	4625	4625	5
616	20240724	093000	9938190	4620	4620	4620	4615	35
617	20240724	092900	9776540	4625	4625	4625	4625	20
618	20240724	092800	9684040	4615	4615	4615	4615	20
619	20240724	092700	9591740	4615	4615	4615	4615	10
620	20240724	092600	9545590	4615	4615	4615	4615	25
621	20240724	092500	9430215	4615	4615	4615	4615	10
622	20240724	092400	9384065	4615	4615	4615	4615	0
623	20240724	092300	9384065	4615	4615	4615	4615	10
624	20240724	092200	9337915	4615	4615	4615	4615	25
625	20240724	092100	9222540	4615	4620	4620	4615	1010
626	20240724	092000	4556390	4615	4615	4615	4615	20
627	20240724	091900	4464090	4615	4615	4615	4615	25
628	20240724	091800	4348715	4615	4615	4615	4615	10
629	20240724	091700	4302565	4615	4615	4615	4615	20
630	20240724	091600	4210265	4615	4620	4620	4615	26
631	20240724	091500	4090225	4615	4620	4630	4615	61
632	20240724	091400	3808655	4620	4615	4620	4615	11
633	20240724	091300	3757885	4615	4615	4615	4615	50
634	20240724	091200	3527135	4620	4615	4620	4615	26
635	20240724	091100	3407140	4615	4615	4620	4615	16
636	20240724	091000	3333250	4615	4615	4615	4615	10
637	20240724	090900	3287100	4615	4615	4615	4615	0
638	20240724	090800	3287100	4615	4615	4615	4615	0
639	20240724	090700	3287100	4615	4625	4625	4615	30
640	20240724	090600	3148400	4630	4630	4630	4630	0
641	20240724	090500	3148400	4630	4630	4630	4630	10
642	20240724	090400	3102100	4630	4630	4630	4630	70
643	20240724	090300	2778000	4630	4630	4630	4630	0
644	20240724	090200	2778000	4630	4630	4630	4630	0
645	20240724	090100	2778000	4630	4630	4630	4630	0
646	20240724	090000	2778000	4630	4630	4630	4630	600