KissMeData/040160/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192200	49830235	2970	2970	2970	2970	1136
3	20240724	192100	49830235	2970	2970	2970	2970	0
4	20240724	192000	49830235	2970	2970	2970	2970	0
5	20240724	191900	49830235	2970	2970	2970	2970	0
6	20240724	191800	49830235	2970	2970	2970	2970	0
7	20240724	191700	49830235	2970	2970	2970	2970	0
8	20240724	191600	49830235	2970	2970	2970	2970	0
9	20240724	191500	49830235	2970	2970	2970	2970	0
10	20240724	191400	49830235	2970	2970	2970	2970	0
11	20240724	191300	49830235	2970	2970	2970	2970	0
12	20240724	191200	49830235	2970	2970	2970	2970	0
13	20240724	191100	49830235	2970	2970	2970	2970	0
14	20240724	191000	49830235	2970	2970	2970	2970	0
15	20240724	190900	49830235	2970	2970	2970	2970	0
16	20240724	190800	49830235	2970	2970	2970	2970	0
17	20240724	190700	49830235	2970	2970	2970	2970	0
18	20240724	190600	49830235	2970	2970	2970	2970	0
19	20240724	190500	49830235	2970	2970	2970	2970	0
20	20240724	190400	49830235	2970	2970	2970	2970	0
21	20240724	190300	49830235	2970	2970	2970	2970	0
22	20240724	190200	49830235	2970	2970	2970	2970	0
23	20240724	190100	49830235	2970	2970	2970	2970	0
24	20240724	190000	49830235	2970	2970	2970	2970	0
25	20240724	185900	49830235	2970	2970	2970	2970	0
26	20240724	185800	49830235	2970	2970	2970	2970	0
27	20240724	185700	49830235	2970	2970	2970	2970	0
28	20240724	185600	49830235	2970	2970	2970	2970	0
29	20240724	185500	49830235	2970	2970	2970	2970	0
30	20240724	185400	49830235	2970	2970	2970	2970	0
31	20240724	185300	49830235	2970	2970	2970	2970	0
32	20240724	185200	49830235	2970	2970	2970	2970	1136
33	20240724	185100	49830235	2970	2970	2970	2970	0
34	20240724	185000	49830235	2970	2970	2970	2970	0
35	20240724	184900	49830235	2970	2970	2970	2970	0
36	20240724	184800	49830235	2970	2970	2970	2970	0
37	20240724	184700	49830235	2970	2970	2970	2970	0
38	20240724	184600	49830235	2970	2970	2970	2970	0
39	20240724	184500	49830235	2970	2970	2970	2970	0
40	20240724	184400	49830235	2970	2970	2970	2970	0
41	20240724	184300	49830235	2970	2970	2970	2970	0
42	20240724	184200	49830235	2970	2970	2970	2970	0
43	20240724	184100	49830235	2970	2970	2970	2970	0
44	20240724	184000	49830235	2970	2970	2970	2970	0
45	20240724	183900	49830235	2970	2970	2970	2970	0
46	20240724	183800	49830235	2970	2970	2970	2970	0
47	20240724	183700	49830235	2970	2970	2970	2970	0
48	20240724	183600	49830235	2970	2970	2970	2970	0
49	20240724	183500	49830235	2970	2970	2970	2970	0
50	20240724	183400	49830235	2970	2970	2970	2970	0
51	20240724	183300	49830235	2970	2970	2970	2970	0
52	20240724	183200	49830235	2970	2970	2970	2970	0
53	20240724	183100	49830235	2970	2970	2970	2970	0
54	20240724	183000	49830235	2970	2970	2970	2970	0
55	20240724	182900	49830235	2970	2970	2970	2970	0
56	20240724	182800	49830235	2970	2970	2970	2970	0
57	20240724	182700	49830235	2970	2970	2970	2970	0
58	20240724	182600	49830235	2970	2970	2970	2970	0
59	20240724	182500	49830235	2970	2970	2970	2970	0
60	20240724	182400	49830235	2970	2970	2970	2970	0
61	20240724	182300	49830235	2970	2970	2970	2970	0
62	20240724	182200	49830235	2970	2970	2970	2970	1136
63	20240724	182100	49830235	2970	2970	2970	2970	0
64	20240724	182000	49830235	2970	2970	2970	2970	0
65	20240724	181900	49830235	2970	2970	2970	2970	0
66	20240724	181800	49830235	2970	2970	2970	2970	0
67	20240724	181700	49830235	2970	2970	2970	2970	0
68	20240724	181600	49830235	2970	2970	2970	2970	0
69	20240724	181500	49830235	2970	2970	2970	2970	0
70	20240724	181400	49830235	2970	2970	2970	2970	0
71	20240724	181300	49830235	2970	2970	2970	2970	0
72	20240724	181200	49830235	2970	2970	2970	2970	0
73	20240724	181100	49830235	2970	2970	2970	2970	0
74	20240724	181000	49830235	2970	2970	2970	2970	0
75	20240724	180900	49830235	2970	2970	2970	2970	0
76	20240724	180800	49830235	2970	2970	2970	2970	0
77	20240724	180700	49830235	2970	2970	2970	2970	0
78	20240724	180600	49830235	2970	2970	2970	2970	0
79	20240724	180500	49830235	2970	2970	2970	2970	0
80	20240724	180400	49830235	2970	2970	2970	2970	0
81	20240724	180300	49830235	2970	2970	2970	2970	0
82	20240724	180200	49830235	2970	2970	2970	2970	0
83	20240724	180100	49830235	2970	2970	2970	2970	0
84	20240724	180000	49830235	2970	2970	2970	2970	0
85	20240724	175900	49830235	2970	2970	2970	2970	0
86	20240724	175800	49830235	2970	2970	2970	2970	0
87	20240724	175700	49830235	2970	2970	2970	2970	0
88	20240724	175600	49830235	2970	2970	2970	2970	0
89	20240724	175500	49830235	2970	2970	2970	2970	0
90	20240724	175400	49830235	2970	2970	2970	2970	0
91	20240724	175300	49830235	2970	2970	2970	2970	0
92	20240724	175200	49830235	2970	2970	2970	2970	1136
93	20240724	175100	49830235	2970	2970	2970	2970	0
94	20240724	175000	49830235	2970	2970	2970	2970	0
95	20240724	174900	49830235	2970	2970	2970	2970	0
96	20240724	174800	49830235	2970	2970	2970	2970	0
97	20240724	174700	49830235	2970	2970	2970	2970	0
98	20240724	174600	49830235	2970	2970	2970	2970	0
99	20240724	174500	49830235	2970	2970	2970	2970	0
100	20240724	174400	49830235	2970	2970	2970	2970	0
101	20240724	174300	49830235	2970	2970	2970	2970	0
102	20240724	174200	49830235	2970	2970	2970	2970	0
103	20240724	174100	49830235	2970	2970	2970	2970	0
104	20240724	174000	49830235	2970	2970	2970	2970	0
105	20240724	173900	49830235	2970	2970	2970	2970	0
106	20240724	173800	49830235	2970	2970	2970	2970	0
107	20240724	173700	49830235	2970	2970	2970	2970	0
108	20240724	173600	49830235	2970	2970	2970	2970	0
109	20240724	173500	49830235	2970	2970	2970	2970	0
110	20240724	173400	49830235	2970	2970	2970	2970	0
111	20240724	173300	49830235	2970	2970	2970	2970	0
112	20240724	173200	49830235	2970	2970	2970	2970	0
113	20240724	173100	49830235	2970	2970	2970	2970	0
114	20240724	173000	49830235	2970	2970	2970	2970	0
115	20240724	172900	49830235	2970	2970	2970	2970	0
116	20240724	172800	49830235	2970	2970	2970	2970	0
117	20240724	172700	49830235	2970	2970	2970	2970	0
118	20240724	172600	49830235	2970	2970	2970	2970	0
119	20240724	172500	49830235	2970	2970	2970	2970	0
120	20240724	172400	49830235	2970	2970	2970	2970	0
121	20240724	172300	49830235	2970	2970	2970	2970	0
122	20240724	172200	49830235	2970	2970	2970	2970	1136
123	20240724	172100	49830235	2970	2970	2970	2970	0
124	20240724	172000	49830235	2970	2970	2970	2970	0
125	20240724	171900	49830235	2970	2970	2970	2970	0
126	20240724	171800	49830235	2970	2970	2970	2970	0
127	20240724	171700	49830235	2970	2970	2970	2970	0
128	20240724	171600	49830235	2970	2970	2970	2970	0
129	20240724	171500	49830235	2970	2970	2970	2970	0
130	20240724	171400	49830235	2970	2970	2970	2970	0
131	20240724	171300	49830235	2970	2970	2970	2970	0
132	20240724	171200	49830235	2970	2970	2970	2970	0
133	20240724	171100	49830235	2970	2970	2970	2970	0
134	20240724	171000	49830235	2970	2970	2970	2970	0
135	20240724	170900	49830235	2970	2970	2970	2970	0
136	20240724	170800	49830235	2970	2970	2970	2970	0
137	20240724	170700	49830235	2970	2970	2970	2970	0
138	20240724	170600	49830235	2970	2970	2970	2970	0
139	20240724	170500	49830235	2970	2970	2970	2970	0
140	20240724	170400	49830235	2970	2970	2970	2970	0
141	20240724	170300	49830235	2970	2970	2970	2970	0
142	20240724	170200	49830235	2970	2970	2970	2970	0
143	20240724	170100	49830235	2970	2970	2970	2970	0
144	20240724	170000	49830235	2970	2970	2970	2970	0
145	20240724	165900	49830235	2970	2970	2970	2970	0
146	20240724	165800	49830235	2970	2970	2970	2970	0
147	20240724	165700	49830235	2970	2970	2970	2970	0
148	20240724	165600	49830235	2970	2970	2970	2970	0
149	20240724	165500	49830235	2970	2970	2970	2970	0
150	20240724	165400	49830235	2970	2970	2970	2970	0
151	20240724	165300	49830235	2970	2970	2970	2970	0
152	20240724	165200	49830235	2970	2970	2970	2970	1136
153	20240724	165100	49830235	2970	2970	2970	2970	0
154	20240724	165000	49830235	2970	2970	2970	2970	0
155	20240724	164900	49830235	2970	2970	2970	2970	0
156	20240724	164800	49830235	2970	2970	2970	2970	0
157	20240724	164700	49830235	2970	2970	2970	2970	0
158	20240724	164600	49830235	2970	2970	2970	2970	0
159	20240724	164500	49830235	2970	2970	2970	2970	0
160	20240724	164400	49830235	2970	2970	2970	2970	0
161	20240724	164300	49830235	2970	2970	2970	2970	0
162	20240724	164200	49830235	2970	2970	2970	2970	0
163	20240724	164100	49830235	2970	2970	2970	2970	0
164	20240724	164000	49830235	2970	2970	2970	2970	0
165	20240724	163900	49830235	2970	2970	2970	2970	0
166	20240724	163800	49830235	2970	2970	2970	2970	0
167	20240724	163700	49830235	2970	2970	2970	2970	0
168	20240724	163600	49830235	2970	2970	2970	2970	0
169	20240724	163500	49830235	2970	2970	2970	2970	0
170	20240724	163400	49830235	2970	2970	2970	2970	0
171	20240724	163300	49830235	2970	2970	2970	2970	0
172	20240724	163200	49830235	2970	2970	2970	2970	0
173	20240724	163100	49830235	2970	2970	2970	2970	0
174	20240724	163000	49830235	2970	2970	2970	2970	0
175	20240724	162900	49830235	2970	2970	2970	2970	0
176	20240724	162800	49830235	2970	2970	2970	2970	0
177	20240724	162700	49830235	2970	2970	2970	2970	0
178	20240724	162600	49830235	2970	2970	2970	2970	0
179	20240724	162500	49830235	2970	2970	2970	2970	0
180	20240724	162400	49830235	2970	2970	2970	2970	0
181	20240724	162300	49830235	2970	2970	2970	2970	0
182	20240724	162200	49830235	2970	2970	2970	2970	1136
183	20240724	162100	49830235	2970	2970	2970	2970	0
184	20240724	162000	49830235	2970	2970	2970	2970	0
185	20240724	161900	49830235	2970	2970	2970	2970	0
186	20240724	161800	49830235	2970	2970	2970	2970	0
187	20240724	161700	49830235	2970	2970	2970	2970	0
188	20240724	161600	49830235	2970	2970	2970	2970	0
189	20240724	161500	49830235	2970	2970	2970	2970	0
190	20240724	161400	49830235	2970	2970	2970	2970	0
191	20240724	161300	49830235	2970	2970	2970	2970	0
192	20240724	161200	49830235	2970	2970	2970	2970	0
193	20240724	161100	49830235	2970	2970	2970	2970	0
194	20240724	161000	49830235	2970	2970	2970	2970	0
195	20240724	160900	49830235	2970	2970	2970	2970	0
196	20240724	160800	49830235	2970	2970	2970	2970	0
197	20240724	160700	49830235	2970	2970	2970	2970	0
198	20240724	160600	49830235	2970	2970	2970	2970	0
199	20240724	160500	49830235	2970	2970	2970	2970	0
200	20240724	160400	49830235	2970	2970	2970	2970	0
201	20240724	160300	49830235	2970	2970	2970	2970	0
202	20240724	160200	49830235	2970	2970	2970	2970	0
203	20240724	160100	49830235	2970	2970	2970	2970	0
204	20240724	160000	49830235	2970	2970	2970	2970	0
205	20240724	155900	49830235	2970	2970	2970	2970	0
206	20240724	155800	49830235	2970	2970	2970	2970	0
207	20240724	155700	49830235	2970	2970	2970	2970	0
208	20240724	155600	49830235	2970	2970	2970	2970	0
209	20240724	155500	49830235	2970	2970	2970	2970	0
210	20240724	155400	49830235	2970	2970	2970	2970	0
211	20240724	155300	49830235	2970	2970	2970	2970	0
212	20240724	155200	49830235	2970	2970	2970	2970	1136
213	20240724	155100	49830235	2970	2970	2970	2970	0
214	20240724	155000	49830235	2970	2970	2970	2970	0
215	20240724	154900	49830235	2970	2970	2970	2970	0
216	20240724	154800	49830235	2970	2970	2970	2970	0
217	20240724	154700	49830235	2970	2970	2970	2970	0
218	20240724	154600	49830235	2970	2970	2970	2970	0
219	20240724	154500	49830235	2970	2970	2970	2970	0
220	20240724	154400	49830235	2970	2970	2970	2970	0
221	20240724	154300	49830235	2970	2970	2970	2970	0
222	20240724	154200	49830235	2970	2970	2970	2970	0
223	20240724	154100	49830235	2970	2970	2970	2970	0
224	20240724	154000	49830235	2970	2970	2970	2970	0
225	20240724	153900	49830235	2970	2970	2970	2970	0
226	20240724	153800	49830235	2970	2970	2970	2970	0
227	20240724	153700	49830235	2970	2970	2970	2970	0
228	20240724	153600	49830235	2970	2970	2970	2970	0
229	20240724	153500	49830235	2970	2970	2970	2970	0
230	20240724	153400	49830235	2970	2970	2970	2970	0
231	20240724	153300	49830235	2970	2970	2970	2970	0
232	20240724	153200	49830235	2970	2970	2970	2970	0
233	20240724	153100	49830235	2970	2970	2970	2970	0
234	20240724	153000	49830235	2970	2970	2970	2970	1136
235	20240724	152900	46456315	2980	2980	2980	2980	0
236	20240724	152800	46456315	2980	2980	2980	2980	0
237	20240724	152700	46456315	2980	2980	2980	2980	0
238	20240724	152600	46456315	2980	2980	2980	2980	0
239	20240724	152500	46456315	2980	2980	2980	2980	0
240	20240724	152400	46456315	2980	2980	2980	2980	0
241	20240724	152300	46456315	2980	2980	2980	2980	0
242	20240724	152200	46456315	2980	2980	2980	2980	0
243	20240724	152100	46456315	2980	2980	2980	2980	0
244	20240724	152000	46456315	2980	2980	2980	2980	0
245	20240724	151900	46456315	2980	2985	2985	2980	49
246	20240724	151800	46310115	2985	2985	2985	2985	14
247	20240724	151700	46268325	2985	2985	2985	2985	50
248	20240724	151600	46119075	2985	2985	2985	2985	0
249	20240724	151500	46119075	2985	2985	2985	2985	0
250	20240724	151400	46119075	2985	2985	2985	2985	33
251	20240724	151300	46020570	2985	2980	2985	2980	625
252	20240724	151200	44157400	2985	2985	2985	2985	117
253	20240724	151100	43808155	2990	2990	2990	2990	0
254	20240724	151000	43808155	2990	2985	2990	2985	17
255	20240724	150900	43757335	2995	2995	2995	2995	0
256	20240724	150800	43757335	2995	2995	2995	2995	0
257	20240724	150700	43757335	2995	2995	2995	2995	0
258	20240724	150600	43757335	2995	2995	2995	2995	5
259	20240724	150500	43742360	2980	2980	2980	2980	0
260	20240724	150400	43742360	2980	2980	2980	2980	0
261	20240724	150300	43742360	2980	2980	2980	2980	0
262	20240724	150200	43742360	2980	2980	2980	2980	0
263	20240724	150100	43742360	2980	2980	2980	2980	0
264	20240724	150000	43742360	2980	2980	2980	2980	0
265	20240724	145900	43742360	2980	2980	2980	2980	0
266	20240724	145800	43742360	2980	2980	2980	2980	0
267	20240724	145700	43742360	2980	2980	2980	2980	0
268	20240724	145600	43742360	2980	2980	2980	2980	0
269	20240724	145500	43742360	2980	2980	2980	2980	0
270	20240724	145400	43742360	2980	2980	2980	2980	0
271	20240724	145300	43742360	2980	2980	2980	2980	0
272	20240724	145200	43742360	2980	2980	2980	2980	0
273	20240724	145100	43742360	2980	3000	3000	2980	368
274	20240724	145000	42643450	2995	2995	2995	2995	449
275	20240724	144900	41298695	3000	3000	3000	3000	1
276	20240724	144800	41295695	2995	2995	2995	2995	0
277	20240724	144700	41295695	2995	2995	2995	2995	0
278	20240724	144600	41295695	2995	2995	2995	2995	0
279	20240724	144500	41295695	2995	2995	2995	2995	100
280	20240724	144400	40996195	3010	3010	3010	3010	0
281	20240724	144300	40996195	3010	3010	3010	3010	5
282	20240724	144200	40981145	3005	3005	3005	3005	20
283	20240724	144100	40921045	2995	2995	2995	2995	0
284	20240724	144000	40921045	2995	2995	2995	2995	0
285	20240724	143900	40921045	2995	2995	2995	2995	0
286	20240724	143800	40921045	2995	2995	2995	2995	0
287	20240724	143700	40921045	2995	2995	2995	2995	0
288	20240724	143600	40921045	2995	2995	2995	2995	0
289	20240724	143500	40921045	2995	2995	2995	2995	0
290	20240724	143400	40921045	2995	2995	2995	2995	1
291	20240724	143300	40918050	3020	3020	3020	3020	0
292	20240724	143200	40918050	3020	3020	3020	3020	0
293	20240724	143100	40918050	3020	3020	3020	3020	0
294	20240724	143000	40918050	3020	3020	3020	3020	0
295	20240724	142900	40918050	3020	3020	3020	3020	0
296	20240724	142800	40918050	3020	3020	3020	3020	0
297	20240724	142700	40918050	3020	3020	3020	3020	0
298	20240724	142600	40918050	3020	3020	3020	3020	0
299	20240724	142500	40918050	3020	3020	3020	3020	0
300	20240724	142400	40918050	3020	3020	3020	3020	0
301	20240724	142300	40918050	3020	3020	3020	3020	0
302	20240724	142200	40918050	3020	3020	3020	3020	0
303	20240724	142100	40918050	3020	3020	3020	3020	0
304	20240724	142000	40918050	3020	3020	3020	3020	0
305	20240724	141900	40918050	3020	3020	3020	3020	0
306	20240724	141800	40918050	3020	3020	3020	3020	0
307	20240724	141700	40918050	3020	3020	3020	3020	0
308	20240724	141600	40918050	3020	3020	3020	3020	0
309	20240724	141500	40918050	3020	3020	3020	3020	0
310	20240724	141400	40918050	3020	3020	3020	3020	0
311	20240724	141300	40918050	3020	3020	3020	3020	0
312	20240724	141200	40918050	3020	3020	3020	3020	0
313	20240724	141100	40918050	3020	3020	3020	3020	0
314	20240724	141000	40918050	3020	3020	3020	3020	0
315	20240724	140900	40918050	3020	3020	3020	3020	0
316	20240724	140800	40918050	3020	3020	3020	3020	0
317	20240724	140700	40918050	3020	3020	3020	3020	100
318	20240724	140600	40616050	3030	3030	3030	3030	0
319	20240724	140500	40616050	3030	3030	3030	3030	0
320	20240724	140400	40616050	3030	3030	3030	3030	0
321	20240724	140300	40616050	3030	3030	3030	3030	0
322	20240724	140200	40616050	3030	3010	3030	3010	612
323	20240724	140100	38768350	3010	3010	3010	3010	0
324	20240724	140000	38768350	3010	3010	3010	3010	0
325	20240724	135900	38768350	3010	3010	3010	3010	0
326	20240724	135800	38768350	3010	3010	3010	3010	0
327	20240724	135700	38768350	3010	3010	3010	3010	0
328	20240724	135600	38768350	3010	3010	3010	3010	0
329	20240724	135500	38768350	3010	3010	3010	3010	0
330	20240724	135400	38768350	3010	3010	3010	3010	0
331	20240724	135300	38768350	3010	3010	3010	3010	28
332	20240724	135200	38684070	3010	3010	3010	3010	0
333	20240724	135100	38684070	3010	3010	3010	3010	2
334	20240724	135000	38678050	2995	2995	2995	2995	0
335	20240724	134900	38678050	2995	2995	2995	2995	1
336	20240724	134800	38675055	3015	3015	3015	3015	0
337	20240724	134700	38675055	3015	3015	3015	3015	0
338	20240724	134600	38675055	3015	3015	3015	3015	0
339	20240724	134500	38675055	3015	3015	3015	3015	0
340	20240724	134400	38675055	3015	3015	3015	3015	0
341	20240724	134300	38675055	3015	3015	3015	3015	0
342	20240724	134200	38675055	3015	3015	3015	3015	0
343	20240724	134100	38675055	3015	3015	3015	3015	0
344	20240724	134000	38675055	3015	3015	3015	3015	0
345	20240724	133900	38675055	3015	3015	3015	3015	0
346	20240724	133800	38675055	3015	3015	3015	3015	2
347	20240724	133700	38669025	3005	3005	3005	3005	0
348	20240724	133600	38669025	3005	3005	3005	3005	53
349	20240724	133500	38509760	3005	3005	3005	3005	0
350	20240724	133400	38509760	3005	3005	3005	3005	0
351	20240724	133300	38509760	3005	3005	3005	3005	0
352	20240724	133200	38509760	3005	3005	3005	3005	0
353	20240724	133100	38509760	3005	3005	3005	3005	0
354	20240724	133000	38509760	3005	3005	3005	3005	0
355	20240724	132900	38509760	3005	3005	3005	3005	0
356	20240724	132800	38509760	3005	3005	3005	3005	0
357	20240724	132700	38509760	3005	3005	3005	3005	0
358	20240724	132600	38509760	3005	3005	3005	3005	0
359	20240724	132500	38509760	3005	3005	3005	3005	200
360	20240724	132400	37908760	3005	3005	3005	3005	0
361	20240724	132300	37908760	3005	3005	3005	3005	5
362	20240724	132200	37893735	3000	3000	3000	3000	112
363	20240724	132100	37557735	3000	3000	3000	3000	0
364	20240724	132000	37557735	3000	3005	3005	3000	426
365	20240724	131900	36279095	3015	3015	3015	3015	0
366	20240724	131800	36279095	3015	3015	3015	3015	0
367	20240724	131700	36279095	3015	3015	3015	3015	0
368	20240724	131600	36279095	3015	3015	3015	3015	200
369	20240724	131500	35676095	3020	3020	3020	3020	0
370	20240724	131400	35676095	3020	3020	3020	3020	1
371	20240724	131300	35673075	3015	3015	3015	3015	44
372	20240724	131200	35540415	3015	3015	3015	3015	0
373	20240724	131100	35540415	3015	3015	3015	3015	0
374	20240724	131000	35540415	3015	3015	3015	3015	0
375	20240724	130900	35540415	3015	3015	3015	3015	0
376	20240724	130800	35540415	3015	3015	3015	3015	0
377	20240724	130700	35540415	3015	3015	3015	3015	0
378	20240724	130600	35540415	3015	3015	3015	3015	30
379	20240724	130500	35449965	3010	3010	3010	3010	2
380	20240724	130400	35443945	3015	3015	3015	3015	0
381	20240724	130300	35443945	3015	3015	3015	3015	0
382	20240724	130200	35443945	3015	3015	3015	3015	0
383	20240724	130100	35443945	3015	3015	3015	3015	0
384	20240724	130000	35443945	3015	3010	3015	3010	4
385	20240724	125900	35431890	3005	3005	3005	3005	24
386	20240724	125800	35359770	3000	3000	3000	3000	0
387	20240724	125700	35359770	3000	3000	3000	3000	0
388	20240724	125600	35359770	3000	3000	3000	3000	0
389	20240724	125500	35359770	3000	3000	3000	3000	0
390	20240724	125400	35359770	3000	3000	3000	3000	0
391	20240724	125300	35359770	3000	3000	3000	3000	0
392	20240724	125200	35359770	3000	3005	3005	3000	3
393	20240724	125100	35350760	3015	3015	3015	3015	0
394	20240724	125000	35350760	3015	3015	3015	3015	0
395	20240724	124900	35350760	3015	3015	3015	3015	201
396	20240724	124800	34744745	3015	3015	3015	3015	600
397	20240724	124700	32935745	3020	3010	3020	3010	8
398	20240724	124600	32911630	2965	3020	3020	2965	2057
399	20240724	124500	26769130	2890	2890	2890	2890	0
400	20240724	124400	26769130	2890	3050	3050	2890	4121
401	20240724	124300	14503355	3070	3070	3070	3070	0
402	20240724	124200	14503355	3070	3070	3070	3070	0
403	20240724	124100	14503355	3070	3070	3070	3070	400
404	20240724	124000	13275355	3070	3070	3070	3070	0
405	20240724	123900	13275355	3070	3070	3070	3070	0
406	20240724	123800	13275355	3070	3070	3070	3070	0
407	20240724	123700	13275355	3070	3070	3070	3070	0
408	20240724	123600	13275355	3070	3070	3070	3070	0
409	20240724	123500	13275355	3070	3070	3070	3070	0
410	20240724	123400	13275355	3070	3070	3070	3070	0
411	20240724	123300	13275355	3070	3070	3070	3070	0
412	20240724	123200	13275355	3070	3070	3070	3070	500
413	20240724	123100	11740355	3070	3070	3070	3070	0
414	20240724	123000	11740355	3070	3070	3070	3070	0
415	20240724	122900	11740355	3070	3070	3070	3070	0
416	20240724	122800	11740355	3070	3070	3070	3070	0
417	20240724	122700	11740355	3070	3070	3070	3070	0
418	20240724	122600	11740355	3070	3070	3070	3070	0
419	20240724	122500	11740355	3070	3070	3070	3070	0
420	20240724	122400	11740355	3070	3070	3070	3070	0
421	20240724	122300	11740355	3070	3070	3070	3070	1000
422	20240724	122200	8670355	3070	3070	3070	3070	14
423	20240724	122100	8627375	3070	3015	3070	3015	1000
424	20240724	122000	5575100	3015	3015	3015	3015	0
425	20240724	121900	5575100	3015	3015	3015	3015	5
426	20240724	121800	5560025	3015	3015	3015	3015	0
427	20240724	121700	5560025	3015	3015	3015	3015	0
428	20240724	121600	5560025	3015	3015	3015	3015	0
429	20240724	121500	5560025	3015	3015	3015	3015	0
430	20240724	121400	5560025	3015	3015	3015	3015	0
431	20240724	121300	5560025	3015	3015	3015	3015	0
432	20240724	121200	5560025	3015	3015	3015	3015	0
433	20240724	121100	5560025	3015	3015	3015	3015	0
434	20240724	121000	5560025	3015	3015	3015	3015	0
435	20240724	120900	5560025	3015	3015	3015	3015	0
436	20240724	120800	5560025	3015	3015	3015	3015	0
437	20240724	120700	5560025	3015	3015	3015	3015	0
438	20240724	120600	5560025	3015	3015	3015	3015	0
439	20240724	120500	5560025	3015	3015	3015	3015	0
440	20240724	120400	5560025	3015	3015	3015	3015	0
441	20240724	120300	5560025	3015	3015	3015	3015	0
442	20240724	120200	5560025	3015	3015	3015	3015	7
443	20240724	120100	5538920	3015	3015	3015	3015	0
444	20240724	120000	5538920	3015	3015	3015	3015	0
445	20240724	115900	5538920	3015	3015	3015	3015	0
446	20240724	115800	5538920	3015	3015	3015	3015	0
447	20240724	115700	5538920	3015	3015	3015	3015	0
448	20240724	115600	5538920	3015	3015	3015	3015	0
449	20240724	115500	5538920	3015	3015	3015	3015	0
450	20240724	115400	5538920	3015	3015	3015	3015	0
451	20240724	115300	5538920	3015	3015	3015	3015	0
452	20240724	115200	5538920	3015	3015	3015	3015	0
453	20240724	115100	5538920	3015	3015	3015	3015	0
454	20240724	115000	5538920	3015	3015	3015	3015	150
455	20240724	114900	5086670	3015	3015	3015	3015	0
456	20240724	114800	5086670	3015	3015	3015	3015	9
457	20240724	114700	5059535	3015	3015	3015	3015	0
458	20240724	114600	5059535	3015	3015	3015	3015	0
459	20240724	114500	5059535	3015	3015	3015	3015	0
460	20240724	114400	5059535	3015	3015	3015	3015	0
461	20240724	114300	5059535	3015	3015	3015	3015	0
462	20240724	114200	5059535	3015	3015	3015	3015	0
463	20240724	114100	5059535	3015	3015	3015	3015	0
464	20240724	114000	5059535	3015	3015	3015	3015	0
465	20240724	113900	5059535	3015	3015	3015	3015	1
466	20240724	113800	5056520	3030	3030	3030	3030	0
467	20240724	113700	5056520	3030	3030	3030	3030	0
468	20240724	113600	5056520	3030	3030	3030	3030	0
469	20240724	113500	5056520	3030	3030	3030	3030	0
470	20240724	113400	5056520	3030	3030	3030	3030	10
471	20240724	113300	5026220	3030	3030	3030	3030	0
472	20240724	113200	5026220	3030	3030	3030	3030	0
473	20240724	113100	5026220	3030	3030	3030	3030	0
474	20240724	113000	5026220	3030	3030	3030	3030	150
475	20240724	112900	4571720	3030	3030	3030	3030	0
476	20240724	112800	4571720	3030	3030	3030	3030	0
477	20240724	112700	4571720	3030	3030	3030	3030	0
478	20240724	112600	4571720	3030	3030	3030	3030	0
479	20240724	112500	4571720	3030	3030	3030	3030	0
480	20240724	112400	4571720	3030	3030	3030	3030	0
481	20240724	112300	4571720	3030	3030	3030	3030	0
482	20240724	112200	4571720	3030	3030	3030	3030	0
483	20240724	112100	4571720	3030	3030	3030	3030	0
484	20240724	112000	4571720	3030	3030	3030	3030	0
485	20240724	111900	4571720	3030	3030	3030	3030	0
486	20240724	111800	4571720	3030	3030	3030	3030	0
487	20240724	111700	4571720	3030	3030	3030	3030	0
488	20240724	111600	4571720	3030	3030	3030	3030	0
489	20240724	111500	4571720	3030	3030	3030	3030	0
490	20240724	111400	4571720	3030	3030	3030	3030	179
491	20240724	111300	4029350	3030	3030	3030	3030	0
492	20240724	111200	4029350	3030	3030	3030	3030	0
493	20240724	111100	4029350	3030	3030	3030	3030	0
494	20240724	111000	4029350	3030	3030	3030	3030	0
495	20240724	110900	4029350	3030	3030	3030	3030	0
496	20240724	110800	4029350	3030	3030	3030	3030	200
497	20240724	110700	3423350	3030	3030	3030	3030	0
498	20240724	110600	3423350	3030	3030	3030	3030	0
499	20240724	110500	3423350	3030	3030	3030	3030	0
500	20240724	110400	3423350	3030	3030	3030	3030	0
501	20240724	110300	3423350	3030	3030	3030	3030	0
502	20240724	110200	3423350	3030	3030	3030	3030	0
503	20240724	110100	3423350	3030	3030	3030	3030	1
504	20240724	110000	3420320	3030	3030	3030	3030	0
505	20240724	105900	3420320	3030	3030	3030	3030	0
506	20240724	105800	3420320	3030	3030	3030	3030	0
507	20240724	105700	3420320	3030	3030	3030	3030	0
508	20240724	105600	3420320	3030	3030	3030	3030	0
509	20240724	105500	3420320	3030	3030	3030	3030	0
510	20240724	105400	3420320	3030	3030	3030	3030	0
511	20240724	105300	3420320	3030	3030	3030	3030	0
512	20240724	105200	3420320	3030	3030	3030	3030	0
513	20240724	105100	3420320	3030	3030	3030	3030	0
514	20240724	105000	3420320	3030	3030	3030	3030	0
515	20240724	104900	3420320	3030	3030	3030	3030	0
516	20240724	104800	3420320	3030	3030	3030	3030	0
517	20240724	104700	3420320	3030	3030	3030	3030	0
518	20240724	104600	3420320	3030	3030	3030	3030	0
519	20240724	104500	3420320	3030	3030	3030	3030	0
520	20240724	104400	3420320	3030	3030	3030	3030	0
521	20240724	104300	3420320	3030	3030	3030	3030	0
522	20240724	104200	3420320	3030	3030	3030	3030	0
523	20240724	104100	3420320	3030	3030	3030	3030	0
524	20240724	104000	3420320	3030	3030	3030	3030	0
525	20240724	103900	3420320	3030	3030	3030	3030	0
526	20240724	103800	3420320	3030	3030	3030	3030	0
527	20240724	103700	3420320	3030	3030	3030	3030	0
528	20240724	103600	3420320	3030	3030	3030	3030	0
529	20240724	103500	3420320	3030	3030	3030	3030	0
530	20240724	103400	3420320	3030	3030	3030	3030	0
531	20240724	103300	3420320	3030	3030	3030	3030	0
532	20240724	103200	3420320	3030	3030	3030	3030	0
533	20240724	103100	3420320	3030	3030	3030	3030	1
534	20240724	103000	3417290	3010	3010	3010	3010	0
535	20240724	102900	3417290	3010	3010	3010	3010	434
536	20240724	102800	2110950	3000	3000	3000	3000	11
537	20240724	102700	2077950	3000	3000	3000	3000	0
538	20240724	102600	2077950	3000	3000	3000	3000	0
539	20240724	102500	2077950	3000	3000	3000	3000	0
540	20240724	102400	2077950	3000	3000	3000	3000	0
541	20240724	102300	2077950	3000	3000	3000	3000	0
542	20240724	102200	2077950	3000	3000	3000	3000	0
543	20240724	102100	2077950	3000	3000	3000	3000	2
544	20240724	102000	2071950	3000	3000	3000	3000	0
545	20240724	101900	2071950	3000	3000	3000	3000	0
546	20240724	101800	2071950	3000	3000	3000	3000	0
547	20240724	101700	2071950	3000	3000	3000	3000	0
548	20240724	101600	2071950	3000	3000	3000	3000	0
549	20240724	101500	2071950	3000	3000	3000	3000	0
550	20240724	101400	2071950	3000	3000	3000	3000	0
551	20240724	101300	2071950	3000	3000	3000	3000	0
552	20240724	101200	2071950	3000	3000	3000	3000	0
553	20240724	101100	2071950	3000	3000	3000	3000	0
554	20240724	101000	2071950	3000	3000	3000	3000	0
555	20240724	100900	2071950	3000	3000	3000	3000	0
556	20240724	100800	2071950	3000	3000	3000	3000	8
557	20240724	100700	2047950	3010	3010	3010	3010	0
558	20240724	100600	2047950	3010	3010	3010	3010	0
559	20240724	100500	2047950	3010	3010	3010	3010	0
560	20240724	100400	2047950	3010	3010	3010	3010	0
561	20240724	100300	2047950	3010	3010	3010	3010	0
562	20240724	100200	2047950	3010	3010	3010	3010	1
563	20240724	100100	2044940	3000	3000	3000	3000	2
564	20240724	100000	2038940	3010	3010	3010	3010	1
565	20240724	095900	2035930	3010	3010	3010	3010	0
566	20240724	095800	2035930	3010	3010	3010	3010	0
567	20240724	095700	2035930	3010	3010	3010	3010	2
568	20240724	095600	2029910	3010	3010	3010	3010	0
569	20240724	095500	2029910	3010	3010	3010	3010	1
570	20240724	095400	2026900	3005	3005	3005	3005	0
571	20240724	095300	2026900	3005	3005	3005	3005	0
572	20240724	095200	2026900	3005	3005	3005	3005	0
573	20240724	095100	2026900	3005	3005	3005	3005	0
574	20240724	095000	2026900	3005	3005	3005	3005	0
575	20240724	094900	2026900	3005	3005	3005	3005	0
576	20240724	094800	2026900	3005	3005	3005	3005	0
577	20240724	094700	2026900	3005	3005	3005	3005	0
578	20240724	094600	2026900	3005	3005	3005	3005	0
579	20240724	094500	2026900	3005	3005	3005	3005	0
580	20240724	094400	2026900	3005	3005	3005	3005	0
581	20240724	094300	2026900	3005	3005	3005	3005	200
582	20240724	094200	1425900	3010	3010	3010	3010	0
583	20240724	094100	1425900	3010	3010	3010	3010	0
584	20240724	094000	1425900	3010	3010	3010	3010	0
585	20240724	093900	1425900	3010	3010	3010	3010	0
586	20240724	093800	1425900	3010	3010	3010	3010	0
587	20240724	093700	1425900	3010	3010	3010	3010	0
588	20240724	093600	1425900	3010	3010	3010	3010	0
589	20240724	093500	1425900	3010	3010	3010	3010	0
590	20240724	093400	1425900	3010	3010	3010	3010	0
591	20240724	093300	1425900	3010	3010	3010	3010	0
592	20240724	093200	1425900	3010	3010	3010	3010	0
593	20240724	093100	1425900	3010	3010	3010	3010	1
594	20240724	093000	1422890	2980	2980	2980	2980	20
595	20240724	092900	1363290	3010	3010	3010	3010	0
596	20240724	092800	1363290	3010	3010	3010	3010	0
597	20240724	092700	1363290	3010	3010	3010	3010	0
598	20240724	092600	1363290	3010	3010	3010	3010	0
599	20240724	092500	1363290	3010	3010	3010	3010	0
600	20240724	092400	1363290	3010	3010	3010	3010	0
601	20240724	092300	1363290	3010	3010	3010	3010	0
602	20240724	092200	1363290	3010	3005	3010	3005	415
603	20240724	092100	114365	3010	3010	3010	3010	0
604	20240724	092000	114365	3010	3010	3010	3010	0
605	20240724	091900	114365	3010	3010	3010	3010	0
606	20240724	091800	114365	3010	3010	3010	3010	0
607	20240724	091700	114365	3010	3010	3010	3010	0
608	20240724	091600	114365	3010	3010	3010	3010	0
609	20240724	091500	114365	3010	3010	3010	3010	0
610	20240724	091400	114365	3010	3010	3010	3010	0
611	20240724	091300	114365	3010	3010	3010	3010	0
612	20240724	091200	114365	3010	3010	3010	3010	0
613	20240724	091100	114365	3010	3010	3010	3010	0
614	20240724	091000	114365	3010	3010	3010	3010	13
615	20240724	090900	75235	3005	3005	3005	3005	1
616	20240724	090800	72230	3005	3005	3005	3005	0
617	20240724	090700	72230	3005	3005	3005	3005	0
618	20240724	090600	72230	3005	3005	3005	3005	0
619	20240724	090500	72230	3005	3005	3005	3005	1
620	20240724	090400	69225	3005	3005	3005	3005	0
621	20240724	090300	69225	3005	3005	3005	3005	1
622	20240724	090200	66220	3010	3010	3010	3010	0
623	20240724	090100	66220	3010	3010	3010	3010	0
624	20240724	090000	66220	3010	3010	3010	3010	22