KissMeData/040300/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192200	112411460	2905	2905	2905	2905	3105
3	20240724	192100	112411460	2905	2905	2905	2905	0
4	20240724	192000	112411460	2905	2905	2905	2905	0
5	20240724	191900	112411460	2905	2905	2905	2905	0
6	20240724	191800	112411460	2905	2905	2905	2905	0
7	20240724	191700	112411460	2905	2905	2905	2905	0
8	20240724	191600	112411460	2905	2905	2905	2905	0
9	20240724	191500	112411460	2905	2905	2905	2905	0
10	20240724	191400	112411460	2905	2905	2905	2905	0
11	20240724	191300	112411460	2905	2905	2905	2905	0
12	20240724	191200	112411460	2905	2905	2905	2905	0
13	20240724	191100	112411460	2905	2905	2905	2905	0
14	20240724	191000	112411460	2905	2905	2905	2905	0
15	20240724	190900	112411460	2905	2905	2905	2905	0
16	20240724	190800	112411460	2905	2905	2905	2905	0
17	20240724	190700	112411460	2905	2905	2905	2905	0
18	20240724	190600	112411460	2905	2905	2905	2905	0
19	20240724	190500	112411460	2905	2905	2905	2905	0
20	20240724	190400	112411460	2905	2905	2905	2905	0
21	20240724	190300	112411460	2905	2905	2905	2905	0
22	20240724	190200	112411460	2905	2905	2905	2905	0
23	20240724	190100	112411460	2905	2905	2905	2905	0
24	20240724	190000	112411460	2905	2905	2905	2905	0
25	20240724	185900	112411460	2905	2905	2905	2905	0
26	20240724	185800	112411460	2905	2905	2905	2905	0
27	20240724	185700	112411460	2905	2905	2905	2905	0
28	20240724	185600	112411460	2905	2905	2905	2905	0
29	20240724	185500	112411460	2905	2905	2905	2905	0
30	20240724	185400	112411460	2905	2905	2905	2905	0
31	20240724	185300	112411460	2905	2905	2905	2905	0
32	20240724	185200	112411460	2905	2905	2905	2905	3105
33	20240724	185100	112411460	2905	2905	2905	2905	0
34	20240724	185000	112411460	2905	2905	2905	2905	0
35	20240724	184900	112411460	2905	2905	2905	2905	0
36	20240724	184800	112411460	2905	2905	2905	2905	0
37	20240724	184700	112411460	2905	2905	2905	2905	0
38	20240724	184600	112411460	2905	2905	2905	2905	0
39	20240724	184500	112411460	2905	2905	2905	2905	0
40	20240724	184400	112411460	2905	2905	2905	2905	0
41	20240724	184300	112411460	2905	2905	2905	2905	0
42	20240724	184200	112411460	2905	2905	2905	2905	0
43	20240724	184100	112411460	2905	2905	2905	2905	0
44	20240724	184000	112411460	2905	2905	2905	2905	0
45	20240724	183900	112411460	2905	2905	2905	2905	0
46	20240724	183800	112411460	2905	2905	2905	2905	0
47	20240724	183700	112411460	2905	2905	2905	2905	0
48	20240724	183600	112411460	2905	2905	2905	2905	0
49	20240724	183500	112411460	2905	2905	2905	2905	0
50	20240724	183400	112411460	2905	2905	2905	2905	0
51	20240724	183300	112411460	2905	2905	2905	2905	0
52	20240724	183200	112411460	2905	2905	2905	2905	0
53	20240724	183100	112411460	2905	2905	2905	2905	0
54	20240724	183000	112411460	2905	2905	2905	2905	0
55	20240724	182900	112411460	2905	2905	2905	2905	0
56	20240724	182800	112411460	2905	2905	2905	2905	0
57	20240724	182700	112411460	2905	2905	2905	2905	0
58	20240724	182600	112411460	2905	2905	2905	2905	0
59	20240724	182500	112411460	2905	2905	2905	2905	0
60	20240724	182400	112411460	2905	2905	2905	2905	0
61	20240724	182300	112411460	2905	2905	2905	2905	0
62	20240724	182200	112411460	2905	2905	2905	2905	3105
63	20240724	182100	112411460	2905	2905	2905	2905	0
64	20240724	182000	112411460	2905	2905	2905	2905	0
65	20240724	181900	112411460	2905	2905	2905	2905	0
66	20240724	181800	112411460	2905	2905	2905	2905	0
67	20240724	181700	112411460	2905	2905	2905	2905	0
68	20240724	181600	112411460	2905	2905	2905	2905	0
69	20240724	181500	112411460	2905	2905	2905	2905	0
70	20240724	181400	112411460	2905	2905	2905	2905	0
71	20240724	181300	112411460	2905	2905	2905	2905	0
72	20240724	181200	112411460	2905	2905	2905	2905	0
73	20240724	181100	112411460	2905	2905	2905	2905	0
74	20240724	181000	112411460	2905	2905	2905	2905	0
75	20240724	180900	112411460	2905	2905	2905	2905	0
76	20240724	180800	112411460	2905	2905	2905	2905	0
77	20240724	180700	112411460	2905	2905	2905	2905	0
78	20240724	180600	112411460	2905	2905	2905	2905	0
79	20240724	180500	112411460	2905	2905	2905	2905	0
80	20240724	180400	112411460	2905	2905	2905	2905	0
81	20240724	180300	112411460	2905	2905	2905	2905	0
82	20240724	180200	112411460	2905	2905	2905	2905	0
83	20240724	180100	112411460	2905	2905	2905	2905	0
84	20240724	180000	112411460	2905	2905	2905	2905	0
85	20240724	175900	112411460	2905	2905	2905	2905	0
86	20240724	175800	112411460	2905	2905	2905	2905	0
87	20240724	175700	112411460	2905	2905	2905	2905	0
88	20240724	175600	112411460	2905	2905	2905	2905	0
89	20240724	175500	112411460	2905	2905	2905	2905	0
90	20240724	175400	112411460	2905	2905	2905	2905	0
91	20240724	175300	112411460	2905	2905	2905	2905	0
92	20240724	175200	112411460	2905	2905	2905	2905	3105
93	20240724	175100	112411460	2905	2905	2905	2905	0
94	20240724	175000	112411460	2905	2905	2905	2905	0
95	20240724	174900	112411460	2905	2905	2905	2905	0
96	20240724	174800	112411460	2905	2905	2905	2905	0
97	20240724	174700	112411460	2905	2905	2905	2905	0
98	20240724	174600	112411460	2905	2905	2905	2905	0
99	20240724	174500	112411460	2905	2905	2905	2905	0
100	20240724	174400	112411460	2905	2905	2905	2905	0
101	20240724	174300	112411460	2905	2905	2905	2905	0
102	20240724	174200	112411460	2905	2905	2905	2905	0
103	20240724	174100	112411460	2905	2905	2905	2905	0
104	20240724	174000	112411460	2905	2905	2905	2905	0
105	20240724	173900	112411460	2905	2905	2905	2905	0
106	20240724	173800	112411460	2905	2905	2905	2905	0
107	20240724	173700	112411460	2905	2905	2905	2905	0
108	20240724	173600	112411460	2905	2905	2905	2905	0
109	20240724	173500	112411460	2905	2905	2905	2905	0
110	20240724	173400	112411460	2905	2905	2905	2905	0
111	20240724	173300	112411460	2905	2905	2905	2905	0
112	20240724	173200	112411460	2905	2905	2905	2905	0
113	20240724	173100	112411460	2905	2905	2905	2905	0
114	20240724	173000	112411460	2905	2905	2905	2905	0
115	20240724	172900	112411460	2905	2905	2905	2905	0
116	20240724	172800	112411460	2905	2905	2905	2905	0
117	20240724	172700	112411460	2905	2905	2905	2905	0
118	20240724	172600	112411460	2905	2905	2905	2905	0
119	20240724	172500	112411460	2905	2905	2905	2905	0
120	20240724	172400	112411460	2905	2905	2905	2905	0
121	20240724	172300	112411460	2905	2905	2905	2905	0
122	20240724	172200	112411460	2905	2905	2905	2905	3105
123	20240724	172100	112411460	2905	2905	2905	2905	0
124	20240724	172000	112411460	2905	2905	2905	2905	0
125	20240724	171900	112411460	2905	2905	2905	2905	0
126	20240724	171800	112411460	2905	2905	2905	2905	0
127	20240724	171700	112411460	2905	2905	2905	2905	0
128	20240724	171600	112411460	2905	2905	2905	2905	0
129	20240724	171500	112411460	2905	2905	2905	2905	0
130	20240724	171400	112411460	2905	2905	2905	2905	0
131	20240724	171300	112411460	2905	2905	2905	2905	0
132	20240724	171200	112411460	2905	2905	2905	2905	0
133	20240724	171100	112411460	2905	2905	2905	2905	0
134	20240724	171000	112411460	2905	2905	2905	2905	0
135	20240724	170900	112411460	2905	2905	2905	2905	0
136	20240724	170800	112411460	2905	2905	2905	2905	0
137	20240724	170700	112411460	2905	2905	2905	2905	0
138	20240724	170600	112411460	2905	2905	2905	2905	0
139	20240724	170500	112411460	2905	2905	2905	2905	0
140	20240724	170400	112411460	2905	2905	2905	2905	0
141	20240724	170300	112411460	2905	2905	2905	2905	0
142	20240724	170200	112411460	2905	2905	2905	2905	0
143	20240724	170100	112411460	2905	2905	2905	2905	0
144	20240724	170000	112411460	2905	2905	2905	2905	0
145	20240724	165900	112411460	2905	2905	2905	2905	0
146	20240724	165800	112411460	2905	2905	2905	2905	0
147	20240724	165700	112411460	2905	2905	2905	2905	0
148	20240724	165600	112411460	2905	2905	2905	2905	0
149	20240724	165500	112411460	2905	2905	2905	2905	0
150	20240724	165400	112411460	2905	2905	2905	2905	0
151	20240724	165300	112411460	2905	2905	2905	2905	0
152	20240724	165200	112411460	2905	2905	2905	2905	3105
153	20240724	165100	112411460	2905	2905	2905	2905	0
154	20240724	165000	112411460	2905	2905	2905	2905	0
155	20240724	164900	112411460	2905	2905	2905	2905	0
156	20240724	164800	112411460	2905	2905	2905	2905	0
157	20240724	164700	112411460	2905	2905	2905	2905	0
158	20240724	164600	112411460	2905	2905	2905	2905	0
159	20240724	164500	112411460	2905	2905	2905	2905	0
160	20240724	164400	112411460	2905	2905	2905	2905	0
161	20240724	164300	112411460	2905	2905	2905	2905	0
162	20240724	164200	112411460	2905	2905	2905	2905	0
163	20240724	164100	112411460	2905	2905	2905	2905	0
164	20240724	164000	112411460	2905	2905	2905	2905	0
165	20240724	163900	112411460	2905	2905	2905	2905	0
166	20240724	163800	112411460	2905	2905	2905	2905	0
167	20240724	163700	112411460	2905	2905	2905	2905	0
168	20240724	163600	112411460	2905	2905	2905	2905	0
169	20240724	163500	112411460	2905	2905	2905	2905	0
170	20240724	163400	112411460	2905	2905	2905	2905	0
171	20240724	163300	112411460	2905	2905	2905	2905	0
172	20240724	163200	112411460	2905	2905	2905	2905	0
173	20240724	163100	112411460	2905	2905	2905	2905	0
174	20240724	163000	112411460	2905	2905	2905	2905	0
175	20240724	162900	112411460	2905	2905	2905	2905	0
176	20240724	162800	112411460	2905	2905	2905	2905	0
177	20240724	162700	112411460	2905	2905	2905	2905	0
178	20240724	162600	112411460	2905	2905	2905	2905	0
179	20240724	162500	112411460	2905	2905	2905	2905	0
180	20240724	162400	112411460	2905	2905	2905	2905	0
181	20240724	162300	112411460	2905	2905	2905	2905	0
182	20240724	162200	112411460	2905	2905	2905	2905	3105
183	20240724	162100	112411460	2905	2905	2905	2905	0
184	20240724	162000	112411460	2905	2905	2905	2905	0
185	20240724	161900	112411460	2905	2905	2905	2905	0
186	20240724	161800	112411460	2905	2905	2905	2905	0
187	20240724	161700	112411460	2905	2905	2905	2905	0
188	20240724	161600	112411460	2905	2905	2905	2905	0
189	20240724	161500	112411460	2905	2905	2905	2905	0
190	20240724	161400	112411460	2905	2905	2905	2905	0
191	20240724	161300	112411460	2905	2905	2905	2905	0
192	20240724	161200	112411460	2905	2905	2905	2905	0
193	20240724	161100	112411460	2905	2905	2905	2905	0
194	20240724	161000	112411460	2905	2905	2905	2905	0
195	20240724	160900	112411460	2905	2905	2905	2905	0
196	20240724	160800	112411460	2905	2905	2905	2905	0
197	20240724	160700	112411460	2905	2905	2905	2905	0
198	20240724	160600	112411460	2905	2905	2905	2905	0
199	20240724	160500	112411460	2905	2905	2905	2905	0
200	20240724	160400	112411460	2905	2905	2905	2905	0
201	20240724	160300	112411460	2905	2905	2905	2905	0
202	20240724	160200	112411460	2905	2905	2905	2905	0
203	20240724	160100	112411460	2905	2905	2905	2905	0
204	20240724	160000	112411460	2905	2905	2905	2905	0
205	20240724	155900	112411460	2905	2905	2905	2905	0
206	20240724	155800	112411460	2905	2905	2905	2905	0
207	20240724	155700	112411460	2905	2905	2905	2905	0
208	20240724	155600	112411460	2905	2905	2905	2905	0
209	20240724	155500	112411460	2905	2905	2905	2905	0
210	20240724	155400	112411460	2905	2905	2905	2905	0
211	20240724	155300	112411460	2905	2905	2905	2905	0
212	20240724	155200	112411460	2905	2905	2905	2905	3105
213	20240724	155100	112411460	2905	2905	2905	2905	0
214	20240724	155000	112411460	2905	2905	2905	2905	0
215	20240724	154900	112411460	2905	2905	2905	2905	0
216	20240724	154800	112411460	2905	2905	2905	2905	0
217	20240724	154700	112411460	2905	2905	2905	2905	0
218	20240724	154600	112411460	2905	2905	2905	2905	0
219	20240724	154500	112411460	2905	2905	2905	2905	0
220	20240724	154400	112411460	2905	2905	2905	2905	0
221	20240724	154300	112411460	2905	2905	2905	2905	0
222	20240724	154200	112411460	2905	2905	2905	2905	0
223	20240724	154100	112411460	2905	2905	2905	2905	0
224	20240724	154000	112411460	2905	2905	2905	2905	0
225	20240724	153900	112411460	2905	2905	2905	2905	0
226	20240724	153800	112411460	2905	2905	2905	2905	0
227	20240724	153700	112411460	2905	2905	2905	2905	0
228	20240724	153600	112411460	2905	2905	2905	2905	0
229	20240724	153500	112411460	2905	2905	2905	2905	0
230	20240724	153400	112411460	2905	2905	2905	2905	0
231	20240724	153300	112411460	2905	2905	2905	2905	0
232	20240724	153200	112411460	2905	2905	2905	2905	0
233	20240724	153100	112411460	2905	2905	2905	2905	0
234	20240724	153000	112411460	2905	2905	2905	2905	3105
235	20240724	152900	103391435	2940	2940	2940	2940	0
236	20240724	152800	103391435	2940	2940	2940	2940	0
237	20240724	152700	103391435	2940	2940	2940	2940	0
238	20240724	152600	103391435	2940	2940	2940	2940	0
239	20240724	152500	103391435	2940	2940	2940	2940	0
240	20240724	152400	103391435	2940	2940	2940	2940	0
241	20240724	152300	103391435	2940	2940	2940	2940	0
242	20240724	152200	103391435	2940	2940	2940	2940	0
243	20240724	152100	103391435	2940	2940	2940	2940	0
244	20240724	152000	103391435	2940	2940	2940	2940	0
245	20240724	151900	103391435	2940	2940	2945	2940	137
246	20240724	151800	102988155	2945	2945	2945	2945	3
247	20240724	151700	102979320	2940	2940	2940	2940	62
248	20240724	151600	102797040	2940	2940	2940	2940	0
249	20240724	151500	102797040	2940	2940	2940	2940	13
250	20240724	151400	102758820	2940	2940	2940	2940	4
251	20240724	151300	102747060	2940	2940	2940	2940	2
252	20240724	151200	102741180	2940	2945	2945	2940	179
253	20240724	151100	102214770	2945	2945	2945	2945	7
254	20240724	151000	102194155	2945	2945	2945	2945	58
255	20240724	150900	102023345	2945	2945	2945	2945	18
256	20240724	150800	101970335	2950	2950	2950	2950	0
257	20240724	150700	101970335	2950	2950	2950	2950	8
258	20240724	150600	101946735	2940	2940	2940	2940	879
259	20240724	150500	99362475	2940	2940	2940	2940	0
260	20240724	150400	99362475	2940	2940	2940	2940	8
261	20240724	150300	99338955	2940	2945	2950	2940	354
262	20240724	150200	98295620	2950	2950	2950	2950	0
263	20240724	150100	98295620	2950	2950	2950	2950	0
264	20240724	150000	98295620	2950	2950	2950	2950	0
265	20240724	145900	98295620	2950	2950	2950	2950	0
266	20240724	145800	98295620	2950	2950	2950	2950	1
267	20240724	145700	98292670	2950	2950	2950	2950	30
268	20240724	145600	98204170	2950	2950	2950	2950	100
269	20240724	145500	97909170	2950	2950	2950	2950	0
270	20240724	145400	97909170	2950	2950	2950	2950	0
271	20240724	145300	97909170	2950	2950	2950	2950	20
272	20240724	145200	97850170	2950	2950	2950	2950	10
273	20240724	145100	97820670	2950	2950	2950	2950	0
274	20240724	145000	97820670	2950	2950	2950	2950	0
275	20240724	144900	97820670	2950	2950	2950	2950	0
276	20240724	144800	97820670	2950	2950	2950	2950	0
277	20240724	144700	97820670	2950	2950	2950	2950	10
278	20240724	144600	97791170	2950	2950	2950	2950	2
279	20240724	144500	97785270	2950	2950	2950	2950	0
280	20240724	144400	97785270	2950	2950	2950	2950	0
281	20240724	144300	97785270	2950	2950	2950	2950	2
282	20240724	144200	97779370	2950	2950	2950	2950	0
283	20240724	144100	97779370	2950	2950	2950	2950	0
284	20240724	144000	97779370	2950	2950	2950	2950	0
285	20240724	143900	97779370	2950	2950	2950	2950	0
286	20240724	143800	97779370	2950	2950	2950	2950	20
287	20240724	143700	97720370	2950	2950	2950	2950	24
288	20240724	143600	97649570	2950	2945	2950	2940	713
289	20240724	143500	95552205	2945	2945	2945	2945	0
290	20240724	143400	95552205	2945	2945	2945	2945	0
291	20240724	143300	95552205	2945	2950	2950	2945	27
292	20240724	143200	95472620	2950	2950	2950	2950	1
293	20240724	143100	95469670	2950	2950	2950	2950	2
294	20240724	143000	95463770	2950	2950	2950	2950	0
295	20240724	142900	95463770	2950	2950	2950	2950	1
296	20240724	142800	95460820	2950	2950	2950	2950	0
297	20240724	142700	95460820	2950	2950	2950	2950	110
298	20240724	142600	95136320	2950	2950	2950	2950	0
299	20240724	142500	95136320	2950	2950	2950	2950	0
300	20240724	142400	95136320	2950	2950	2950	2950	1
301	20240724	142300	95133370	2945	2945	2945	2945	0
302	20240724	142200	95133370	2945	2960	2960	2945	350
303	20240724	142100	94099110	2970	2970	2970	2970	0
304	20240724	142000	94099110	2970	2970	2970	2970	0
305	20240724	141900	94099110	2970	2970	2970	2970	0
306	20240724	141800	94099110	2970	2970	2970	2970	0
307	20240724	141700	94099110	2970	2970	2970	2970	0
308	20240724	141600	94099110	2970	2945	2970	2945	2298
309	20240724	141500	87329770	2945	2970	2970	2945	382
310	20240724	141400	86203255	2950	2955	2955	2945	1990
311	20240724	141300	80330660	2955	2955	2955	2955	0
312	20240724	141200	80330660	2955	2955	2955	2955	0
313	20240724	141100	80330660	2955	2960	2960	2950	1549
314	20240724	141000	75752620	2960	2960	2960	2960	0
315	20240724	140900	75752620	2960	2960	2960	2960	0
316	20240724	140800	75752620	2960	2970	2970	2960	371
317	20240724	140700	74651460	2970	2970	2970	2970	0
318	20240724	140600	74651460	2970	2970	2970	2970	0
319	20240724	140500	74651460	2970	2970	2970	2970	0
320	20240724	140400	74651460	2970	2970	2970	2970	0
321	20240724	140300	74651460	2970	2970	2970	2970	0
322	20240724	140200	74651460	2970	2970	2970	2970	0
323	20240724	140100	74651460	2970	2970	2970	2970	30
324	20240724	140000	74562360	2970	2970	2970	2970	2
325	20240724	135900	74556420	2970	2970	2970	2960	62
326	20240724	135800	74372290	2970	2970	2970	2970	0
327	20240724	135700	74372290	2970	2970	2970	2970	0
328	20240724	135600	74372290	2970	2970	2970	2970	0
329	20240724	135500	74372290	2970	2970	2970	2970	10
330	20240724	135400	74342590	2970	2970	2970	2970	6
331	20240724	135300	74324770	2970	2970	2970	2970	0
332	20240724	135200	74324770	2970	2970	2970	2970	0
333	20240724	135100	74324770	2970	2970	2970	2970	2
334	20240724	135000	74318830	2960	2965	2965	2960	366
335	20240724	134900	73235435	2960	2965	2965	2960	221
336	20240724	134800	72581250	2960	2960	2960	2960	0
337	20240724	134700	72581250	2960	2960	2960	2960	0
338	20240724	134600	72581250	2960	2960	2960	2960	0
339	20240724	134500	72581250	2960	2960	2960	2960	0
340	20240724	134400	72581250	2960	2960	2960	2960	0
341	20240724	134300	72581250	2960	2970	2970	2960	575
342	20240724	134200	70874250	2965	2965	2965	2965	0
343	20240724	134100	70874250	2965	2965	2965	2965	0
344	20240724	134000	70874250	2965	2965	2965	2965	295
345	20240724	133900	69999575	2970	2970	2970	2970	4
346	20240724	133800	69987695	2970	2975	2975	2970	558
347	20240724	133700	68330420	2975	2975	2975	2975	0
348	20240724	133600	68330420	2975	2975	2975	2975	398
349	20240724	133500	67146370	2995	2995	2995	2995	0
350	20240724	133400	67146370	2995	2995	2995	2995	0
351	20240724	133300	67146370	2995	2995	2995	2995	0
352	20240724	133200	67146370	2995	2995	2995	2995	0
353	20240724	133100	67146370	2995	2995	2995	2995	0
354	20240724	133000	67146370	2995	2995	2995	2995	0
355	20240724	132900	67146370	2995	2975	2995	2975	16
356	20240724	132800	67098750	2975	2975	2975	2975	0
357	20240724	132700	67098750	2975	2975	2975	2975	0
358	20240724	132600	67098750	2975	2975	2975	2975	90
359	20240724	132500	66831000	2980	2980	2980	2980	2
360	20240724	132400	66825040	2980	2980	2980	2980	283
361	20240724	132300	65981700	2995	2995	2995	2995	0
362	20240724	132200	65981700	2995	2995	2995	2995	0
363	20240724	132100	65981700	2995	2995	2995	2995	0
364	20240724	132000	65981700	2995	2995	2995	2995	0
365	20240724	131900	65981700	2995	2995	2995	2995	0
366	20240724	131800	65981700	2995	2995	2995	2995	0
367	20240724	131700	65981700	2995	2995	2995	2995	0
368	20240724	131600	65981700	2995	2995	2995	2995	0
369	20240724	131500	65981700	2995	2995	2995	2995	1
370	20240724	131400	65978705	2990	2990	2990	2990	0
371	20240724	131300	65978705	2990	2990	2990	2990	2
372	20240724	131200	65972725	2990	2990	2990	2990	0
373	20240724	131100	65972725	2990	2990	2990	2990	0
374	20240724	131000	65972725	2990	2990	2990	2990	0
375	20240724	130900	65972725	2990	2990	2990	2990	300
376	20240724	130800	65075725	2990	2990	2990	2990	33
377	20240724	130700	64977055	2980	2980	2980	2980	0
378	20240724	130600	64977055	2980	2980	2980	2980	0
379	20240724	130500	64977055	2980	2985	2985	2980	88
380	20240724	130400	64714380	2980	2980	2980	2980	0
381	20240724	130300	64714380	2980	2980	2980	2980	0
382	20240724	130200	64714380	2980	2980	2980	2980	200
383	20240724	130100	64118380	2975	2975	2975	2975	0
384	20240724	130000	64118380	2975	2975	2975	2970	2574
385	20240724	125900	56465335	2970	2985	2985	2970	1905
386	20240724	125800	50792005	2980	2980	2980	2980	0
387	20240724	125700	50792005	2980	2980	2980	2980	22
388	20240724	125600	50726445	2985	2985	2985	2985	0
389	20240724	125500	50726445	2985	2985	2985	2985	0
390	20240724	125400	50726445	2985	2985	2985	2985	300
391	20240724	125300	49830945	2980	2980	2980	2980	0
392	20240724	125200	49830945	2980	2980	2980	2980	0
393	20240724	125100	49830945	2980	2985	2985	2980	239
394	20240724	125000	49118255	2990	2990	2990	2990	0
395	20240724	124900	49118255	2990	2990	2990	2990	0
396	20240724	124800	49118255	2990	2990	2990	2990	0
397	20240724	124700	49118255	2990	2990	2990	2990	0
398	20240724	124600	49118255	2990	2990	2990	2990	0
399	20240724	124500	49118255	2990	2990	2990	2990	0
400	20240724	124400	49118255	2990	2990	2990	2990	50
401	20240724	124300	48968755	2990	2990	2990	2990	0
402	20240724	124200	48968755	2990	2990	2990	2990	0
403	20240724	124100	48968755	2990	2990	2990	2990	0
404	20240724	124000	48968755	2990	2990	2990	2990	3
405	20240724	123900	48959785	2980	2980	2980	2980	0
406	20240724	123800	48959785	2980	2980	2980	2980	0
407	20240724	123700	48959785	2980	2980	2980	2980	0
408	20240724	123600	48959785	2980	2985	2985	2980	276
409	20240724	123500	48136285	2985	2985	2985	2985	0
410	20240724	123400	48136285	2985	2985	2985	2985	0
411	20240724	123300	48136285	2985	2985	2985	2985	0
412	20240724	123200	48136285	2985	2985	2985	2985	0
413	20240724	123100	48136285	2985	2985	2985	2985	0
414	20240724	123000	48136285	2985	2985	2985	2985	2
415	20240724	122900	48130315	2980	2980	2980	2980	0
416	20240724	122800	48130315	2980	2980	2980	2980	0
417	20240724	122700	48130315	2980	2980	2980	2980	0
418	20240724	122600	48130315	2980	2980	2980	2980	0
419	20240724	122500	48130315	2980	2980	2980	2980	100
420	20240724	122400	47832315	2985	2985	2985	2985	476
421	20240724	122300	46411455	2985	2985	2985	2985	96
422	20240724	122200	46124895	2990	2990	2990	2990	0
423	20240724	122100	46124895	2990	2990	2990	2990	0
424	20240724	122000	46124895	2990	2990	2990	2985	964
425	20240724	121900	43242955	2990	2990	2990	2990	57
426	20240724	121800	43072525	2995	2995	2995	2995	0
427	20240724	121700	43072525	2995	2995	2995	2995	1
428	20240724	121600	43069530	2995	2995	2995	2995	5
429	20240724	121500	43054555	2995	2995	2995	2995	0
430	20240724	121400	43054555	2995	2995	2995	2995	0
431	20240724	121300	43054555	2995	2995	2995	2995	0
432	20240724	121200	43054555	2995	2995	2995	2995	13
433	20240724	121100	43015620	2995	2995	2995	2995	10
434	20240724	121000	42985670	2995	2995	2995	2995	0
435	20240724	120900	42985670	2995	2995	2995	2995	0
436	20240724	120800	42985670	2995	2995	2995	2995	0
437	20240724	120700	42985670	2995	2995	2995	2995	0
438	20240724	120600	42985670	2995	2995	2995	2995	0
439	20240724	120500	42985670	2995	2995	2995	2995	0
440	20240724	120400	42985670	2995	2995	2995	2995	1
441	20240724	120300	42982675	2995	2995	2995	2995	15
442	20240724	120200	42937750	2995	2995	2995	2995	11
443	20240724	120100	42904805	2995	2995	2995	2995	0
444	20240724	120000	42904805	2995	2995	2995	2995	1
445	20240724	115900	42901810	2995	2995	2995	2995	10
446	20240724	115800	42871860	2995	2995	2995	2995	2
447	20240724	115700	42865870	2995	2995	2995	2995	1
448	20240724	115600	42862875	2995	2995	2995	2995	20
449	20240724	115500	42802975	2995	2995	2995	2995	25
450	20240724	115400	42728100	2990	2990	2990	2990	0
451	20240724	115300	42728100	2990	2990	2990	2990	0
452	20240724	115200	42728100	2990	2990	2990	2990	604
453	20240724	115100	40922140	2995	2995	2995	2995	0
454	20240724	115000	40922140	2995	2995	2995	2995	0
455	20240724	114900	40922140	2995	2995	2995	2995	200
456	20240724	114800	40323140	2995	2995	2995	2995	0
457	20240724	114700	40323140	2995	2995	2995	2995	2
458	20240724	114600	40317150	2995	2995	2995	2995	7
459	20240724	114500	40296185	2995	2995	2995	2995	0
460	20240724	114400	40296185	2995	2995	2995	2995	0
461	20240724	114300	40296185	2995	2995	2995	2995	0
462	20240724	114200	40296185	2995	2995	2995	2995	10
463	20240724	114100	40266235	2995	2995	2995	2995	0
464	20240724	114000	40266235	2995	2995	2995	2995	0
465	20240724	113900	40266235	2995	2995	2995	2995	2
466	20240724	113800	40260245	2995	2995	2995	2995	0
467	20240724	113700	40260245	2995	2995	2995	2995	0
468	20240724	113600	40260245	2995	2995	2995	2995	0
469	20240724	113500	40260245	2995	2995	2995	2995	0
470	20240724	113400	40260245	2995	2995	2995	2995	0
471	20240724	113300	40260245	2995	2995	2995	2995	0
472	20240724	113200	40260245	2995	2995	2995	2995	0
473	20240724	113100	40260245	2995	2995	2995	2995	100
474	20240724	113000	39960745	2995	2995	2995	2995	0
475	20240724	112900	39960745	2995	2995	2995	2995	0
476	20240724	112800	39960745	2995	2995	2995	2995	0
477	20240724	112700	39960745	2995	2995	2995	2995	0
478	20240724	112600	39960745	2995	2995	2995	2995	0
479	20240724	112500	39960745	2995	2995	2995	2995	0
480	20240724	112400	39960745	2995	2995	2995	2995	0
481	20240724	112300	39960745	2995	2995	2995	2995	0
482	20240724	112200	39960745	2995	2995	2995	2995	1
483	20240724	112100	39957750	2995	2995	2995	2995	0
484	20240724	112000	39957750	2995	2995	2995	2995	0
485	20240724	111900	39957750	2995	2995	2995	2995	0
486	20240724	111800	39957750	2995	2995	2995	2995	0
487	20240724	111700	39957750	2995	2995	2995	2995	0
488	20240724	111600	39957750	2995	2995	2995	2995	0
489	20240724	111500	39957750	2995	2995	2995	2995	2
490	20240724	111400	39951760	2990	2990	2990	2990	0
491	20240724	111300	39951760	2990	2990	2990	2990	0
492	20240724	111200	39951760	2990	2990	2990	2990	0
493	20240724	111100	39951760	2990	2990	2990	2990	0
494	20240724	111000	39951760	2990	2990	2990	2990	0
495	20240724	110900	39951760	2990	2990	2990	2990	0
496	20240724	110800	39951760	2990	2990	2990	2990	0
497	20240724	110700	39951760	2990	2990	2990	2990	0
498	20240724	110600	39951760	2990	2990	2990	2990	0
499	20240724	110500	39951760	2990	2990	2990	2990	0
500	20240724	110400	39951760	2990	2995	2995	2990	249
501	20240724	110300	39207230	2990	2990	2990	2990	0
502	20240724	110200	39207230	2990	2990	2990	2990	0
503	20240724	110100	39207230	2990	2990	2990	2990	0
504	20240724	110000	39207230	2990	2990	2990	2990	0
505	20240724	105900	39207230	2990	3005	3005	2990	271
506	20240724	105800	38395140	3010	3010	3010	3010	13
507	20240724	105700	38356010	3010	3010	3010	3010	0
508	20240724	105600	38356010	3010	3010	3010	3010	0
509	20240724	105500	38356010	3010	3010	3010	3010	0
510	20240724	105400	38356010	3010	3010	3010	3010	0
511	20240724	105300	38356010	3010	3010	3010	3010	40
512	20240724	105200	38235610	3020	3020	3020	3020	0
513	20240724	105100	38235610	3020	3020	3020	3020	0
514	20240724	105000	38235610	3020	3020	3020	3020	0
515	20240724	104900	38235610	3020	3020	3020	3020	0
516	20240724	104800	38235610	3020	3020	3020	3020	0
517	20240724	104700	38235610	3020	3020	3020	3020	0
518	20240724	104600	38235610	3020	3020	3020	3020	0
519	20240724	104500	38235610	3020	3020	3020	3020	0
520	20240724	104400	38235610	3020	3020	3020	3020	0
521	20240724	104300	38235610	3020	3020	3020	3020	0
522	20240724	104200	38235610	3020	3020	3020	3020	0
523	20240724	104100	38235610	3020	3020	3020	3020	0
524	20240724	104000	38235610	3020	3020	3020	3020	0
525	20240724	103900	38235610	3020	3020	3020	3020	0
526	20240724	103800	38235610	3020	3020	3020	3020	0
527	20240724	103700	38235610	3020	3020	3020	3020	0
528	20240724	103600	38235610	3020	3020	3020	3020	0
529	20240724	103500	38235610	3020	3020	3020	3020	0
530	20240724	103400	38235610	3020	3020	3020	3020	0
531	20240724	103300	38235610	3020	3020	3020	3020	0
532	20240724	103200	38235610	3020	3020	3020	3020	0
533	20240724	103100	38235610	3020	3020	3020	3020	0
534	20240724	103000	38235610	3020	3020	3020	3020	0
535	20240724	102900	38235610	3020	3020	3020	3020	0
536	20240724	102800	38235610	3020	3020	3020	3020	0
537	20240724	102700	38235610	3020	3005	3020	3005	1581
538	20240724	102600	33467710	3005	3005	3005	3005	0
539	20240724	102500	33467710	3005	3005	3005	3005	0
540	20240724	102400	33467710	3005	3005	3005	3005	0
541	20240724	102300	33467710	3005	3005	3005	3005	3
542	20240724	102200	33458695	3005	3005	3005	3005	6
543	20240724	102100	33440665	2990	2990	2990	2990	0
544	20240724	102000	33440665	2990	2995	2995	2990	130
545	20240724	101900	33051750	2995	2995	2995	2995	0
546	20240724	101800	33051750	2995	2995	2995	2995	0
547	20240724	101700	33051750	2995	2995	2995	2995	0
548	20240724	101600	33051750	2995	2995	2995	2995	0
549	20240724	101500	33051750	2995	2995	2995	2995	0
550	20240724	101400	33051750	2995	2995	2995	2995	0
551	20240724	101300	33051750	2995	2995	2995	2995	0
552	20240724	101200	33051750	2995	2995	2995	2995	0
553	20240724	101100	33051750	2995	2995	2995	2995	0
554	20240724	101000	33051750	2995	2995	2995	2995	1
555	20240724	100900	33048755	3000	3000	3000	3000	0
556	20240724	100800	33048755	3000	3000	3000	3000	0
557	20240724	100700	33048755	3000	3015	3015	3000	2
558	20240724	100600	33042740	3015	3015	3015	3015	0
559	20240724	100500	33042740	3015	3015	3015	3015	0
560	20240724	100400	33042740	3015	3015	3015	3015	4
561	20240724	100300	33030680	3015	3015	3015	3015	9
562	20240724	100200	33003545	3015	3010	3015	3010	502
563	20240724	100100	31490450	3005	3005	3005	3005	1
564	20240724	100000	31487445	3005	3005	3005	3005	1
565	20240724	095900	31484440	3005	3005	3005	3005	101
566	20240724	095800	31180935	3005	3005	3005	3005	6
567	20240724	095700	31162905	3005	2995	3005	2995	105
568	20240724	095600	30848420	3000	3000	3000	3000	20
569	20240724	095500	30788420	3005	3005	3005	3005	0
570	20240724	095400	30788420	3005	3005	3005	3005	0
571	20240724	095300	30788420	3005	3005	3005	3005	0
572	20240724	095200	30788420	3005	3000	3005	3000	831
573	20240724	095100	28295415	2995	2995	2995	2995	83
574	20240724	095000	28046830	2990	2980	2990	2980	175
575	20240724	094900	27523630	2980	2980	2980	2980	500
576	20240724	094800	26033630	2980	2980	2980	2980	0
577	20240724	094700	26033630	2980	2980	2980	2980	80
578	20240724	094600	25795230	2985	2985	2985	2985	13
579	20240724	094500	25756425	2985	2985	2985	2985	0
580	20240724	094400	25756425	2985	2985	2985	2985	0
581	20240724	094300	25756425	2985	2985	2985	2985	260
582	20240724	094200	24980325	2985	2985	2985	2985	0
583	20240724	094100	24980325	2985	2990	2990	2985	825
584	20240724	094000	22513950	2990	2990	2990	2990	0
585	20240724	093900	22513950	2990	2990	2990	2990	0
586	20240724	093800	22513950	2990	2990	2990	2990	0
587	20240724	093700	22513950	2990	2990	2990	2990	507
588	20240724	093600	20998020	2995	2995	2995	2995	3
589	20240724	093500	20989035	2995	2995	2995	2995	0
590	20240724	093400	20989035	2995	2995	2995	2995	0
591	20240724	093300	20989035	2995	2995	2995	2995	0
592	20240724	093200	20989035	2995	2995	2995	2995	0
593	20240724	093100	20989035	2995	2995	2995	2995	0
594	20240724	093000	20989035	2995	2995	2995	2995	2
595	20240724	092900	20983045	2995	2995	2995	2995	1
596	20240724	092800	20980050	2995	2995	2995	2995	1
597	20240724	092700	20977055	2995	2995	2995	2995	1
598	20240724	092600	20974060	2995	2995	2995	2995	11
599	20240724	092500	20941115	3000	3000	3000	3000	0
600	20240724	092400	20941115	3000	2980	3000	2980	1637
601	20240724	092300	16045045	2975	2975	2975	2975	348
602	20240724	092200	15009745	2975	2975	2975	2975	200
603	20240724	092100	14414745	2980	2980	2980	2980	0
604	20240724	092000	14414745	2980	2985	2985	2980	178
605	20240724	091900	13884300	2980	2980	2980	2980	0
606	20240724	091800	13884300	2980	2980	2980	2980	148
607	20240724	091700	13443260	2980	2980	2980	2980	0
608	20240724	091600	13443260	2980	2980	2980	2980	200
609	20240724	091500	12847260	2980	2980	2980	2980	51
610	20240724	091400	12695280	2980	2980	2980	2980	12
611	20240724	091300	12659520	2980	2985	2985	2980	54
612	20240724	091200	12498595	2985	2995	2995	2985	310
613	20240724	091100	11571155	2995	2995	2995	2995	2
614	20240724	091000	11565165	2995	2995	2995	2995	14
615	20240724	090900	11523235	2985	2985	2985	2985	0
616	20240724	090800	11523235	2985	2985	2985	2985	0
617	20240724	090700	11523235	2985	2985	2985	2985	636
618	20240724	090600	9624775	2970	2985	2985	2970	803
619	20240724	090500	7235125	2985	2985	2985	2985	611
620	20240724	090400	5411290	2985	2990	2990	2985	872
621	20240724	090300	2804205	3000	3000	3000	3000	148
622	20240724	090200	2360205	3015	3015	3015	3015	0
623	20240724	090100	2360205	3015	3015	3015	3015	0
624	20240724	090000	2360205	3015	2990	3015	2990	789