KissMeData/094970/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200100	119859610	4995	4995	4995	4995	753
3	20240724	200000	119859610	4995	4995	4995	4995	0
4	20240724	195900	119859610	4995	4995	4995	4995	0
5	20240724	195800	119859610	4995	4995	4995	4995	0
6	20240724	195700	119859610	4995	4995	4995	4995	0
7	20240724	195600	119859610	4995	4995	4995	4995	0
8	20240724	195500	119859610	4995	4995	4995	4995	0
9	20240724	195400	119859610	4995	4995	4995	4995	0
10	20240724	195300	119859610	4995	4995	4995	4995	0
11	20240724	195200	119859610	4995	4995	4995	4995	0
12	20240724	195100	119859610	4995	4995	4995	4995	0
13	20240724	195000	119859610	4995	4995	4995	4995	0
14	20240724	194900	119859610	4995	4995	4995	4995	0
15	20240724	194800	119859610	4995	4995	4995	4995	0
16	20240724	194700	119859610	4995	4995	4995	4995	0
17	20240724	194600	119859610	4995	4995	4995	4995	0
18	20240724	194500	119859610	4995	4995	4995	4995	0
19	20240724	194400	119859610	4995	4995	4995	4995	0
20	20240724	194300	119859610	4995	4995	4995	4995	0
21	20240724	194200	119859610	4995	4995	4995	4995	0
22	20240724	194100	119859610	4995	4995	4995	4995	0
23	20240724	194000	119859610	4995	4995	4995	4995	0
24	20240724	193900	119859610	4995	4995	4995	4995	0
25	20240724	193800	119859610	4995	4995	4995	4995	0
26	20240724	193700	119859610	4995	4995	4995	4995	0
27	20240724	193600	119859610	4995	4995	4995	4995	0
28	20240724	193500	119859610	4995	4995	4995	4995	0
29	20240724	193400	119859610	4995	4995	4995	4995	0
30	20240724	193300	119859610	4995	4995	4995	4995	0
31	20240724	193200	119859610	4995	4995	4995	4995	0
32	20240724	193100	119859610	4995	4995	4995	4995	753
33	20240724	193000	119859610	4995	4995	4995	4995	0
34	20240724	192900	119859610	4995	4995	4995	4995	0
35	20240724	192800	119859610	4995	4995	4995	4995	0
36	20240724	192700	119859610	4995	4995	4995	4995	0
37	20240724	192600	119859610	4995	4995	4995	4995	0
38	20240724	192500	119859610	4995	4995	4995	4995	0
39	20240724	192400	119859610	4995	4995	4995	4995	0
40	20240724	192300	119859610	4995	4995	4995	4995	0
41	20240724	192200	119859610	4995	4995	4995	4995	0
42	20240724	192100	119859610	4995	4995	4995	4995	0
43	20240724	192000	119859610	4995	4995	4995	4995	0
44	20240724	191900	119859610	4995	4995	4995	4995	0
45	20240724	191800	119859610	4995	4995	4995	4995	0
46	20240724	191700	119859610	4995	4995	4995	4995	0
47	20240724	191600	119859610	4995	4995	4995	4995	0
48	20240724	191500	119859610	4995	4995	4995	4995	0
49	20240724	191400	119859610	4995	4995	4995	4995	0
50	20240724	191300	119859610	4995	4995	4995	4995	0
51	20240724	191200	119859610	4995	4995	4995	4995	0
52	20240724	191100	119859610	4995	4995	4995	4995	0
53	20240724	191000	119859610	4995	4995	4995	4995	0
54	20240724	190900	119859610	4995	4995	4995	4995	0
55	20240724	190800	119859610	4995	4995	4995	4995	0
56	20240724	190700	119859610	4995	4995	4995	4995	0
57	20240724	190600	119859610	4995	4995	4995	4995	0
58	20240724	190500	119859610	4995	4995	4995	4995	0
59	20240724	190400	119859610	4995	4995	4995	4995	0
60	20240724	190300	119859610	4995	4995	4995	4995	0
61	20240724	190200	119859610	4995	4995	4995	4995	0
62	20240724	190100	119859610	4995	4995	4995	4995	753
63	20240724	190000	119859610	4995	4995	4995	4995	0
64	20240724	185900	119859610	4995	4995	4995	4995	0
65	20240724	185800	119859610	4995	4995	4995	4995	0
66	20240724	185700	119859610	4995	4995	4995	4995	0
67	20240724	185600	119859610	4995	4995	4995	4995	0
68	20240724	185500	119859610	4995	4995	4995	4995	0
69	20240724	185400	119859610	4995	4995	4995	4995	0
70	20240724	185300	119859610	4995	4995	4995	4995	0
71	20240724	185200	119859610	4995	4995	4995	4995	0
72	20240724	185100	119859610	4995	4995	4995	4995	0
73	20240724	185000	119859610	4995	4995	4995	4995	0
74	20240724	184900	119859610	4995	4995	4995	4995	0
75	20240724	184800	119859610	4995	4995	4995	4995	0
76	20240724	184700	119859610	4995	4995	4995	4995	0
77	20240724	184600	119859610	4995	4995	4995	4995	0
78	20240724	184500	119859610	4995	4995	4995	4995	0
79	20240724	184400	119859610	4995	4995	4995	4995	0
80	20240724	184300	119859610	4995	4995	4995	4995	0
81	20240724	184200	119859610	4995	4995	4995	4995	0
82	20240724	184100	119859610	4995	4995	4995	4995	0
83	20240724	184000	119859610	4995	4995	4995	4995	0
84	20240724	183900	119859610	4995	4995	4995	4995	0
85	20240724	183800	119859610	4995	4995	4995	4995	0
86	20240724	183700	119859610	4995	4995	4995	4995	0
87	20240724	183600	119859610	4995	4995	4995	4995	0
88	20240724	183500	119859610	4995	4995	4995	4995	0
89	20240724	183400	119859610	4995	4995	4995	4995	0
90	20240724	183300	119859610	4995	4995	4995	4995	0
91	20240724	183200	119859610	4995	4995	4995	4995	0
92	20240724	183100	119859610	4995	4995	4995	4995	753
93	20240724	183000	119859610	4995	4995	4995	4995	0
94	20240724	182900	119859610	4995	4995	4995	4995	0
95	20240724	182800	119859610	4995	4995	4995	4995	0
96	20240724	182700	119859610	4995	4995	4995	4995	0
97	20240724	182600	119859610	4995	4995	4995	4995	0
98	20240724	182500	119859610	4995	4995	4995	4995	0
99	20240724	182400	119859610	4995	4995	4995	4995	0
100	20240724	182300	119859610	4995	4995	4995	4995	0
101	20240724	182200	119859610	4995	4995	4995	4995	0
102	20240724	182100	119859610	4995	4995	4995	4995	0
103	20240724	182000	119859610	4995	4995	4995	4995	0
104	20240724	181900	119859610	4995	4995	4995	4995	0
105	20240724	181800	119859610	4995	4995	4995	4995	0
106	20240724	181700	119859610	4995	4995	4995	4995	0
107	20240724	181600	119859610	4995	4995	4995	4995	0
108	20240724	181500	119859610	4995	4995	4995	4995	0
109	20240724	181400	119859610	4995	4995	4995	4995	0
110	20240724	181300	119859610	4995	4995	4995	4995	0
111	20240724	181200	119859610	4995	4995	4995	4995	0
112	20240724	181100	119859610	4995	4995	4995	4995	0
113	20240724	181000	119859610	4995	4995	4995	4995	0
114	20240724	180900	119859610	4995	4995	4995	4995	0
115	20240724	180800	119859610	4995	4995	4995	4995	0
116	20240724	180700	119859610	4995	4995	4995	4995	0
117	20240724	180600	119859610	4995	4995	4995	4995	0
118	20240724	180500	119859610	4995	4995	4995	4995	0
119	20240724	180400	119859610	4995	4995	4995	4995	0
120	20240724	180300	119859610	4995	4995	4995	4995	0
121	20240724	180200	119859610	4995	4995	4995	4995	0
122	20240724	180100	119859610	4995	4995	4995	4995	753
123	20240724	180000	119859610	4995	4995	4995	4995	0
124	20240724	175900	119859610	4995	4995	4995	4995	0
125	20240724	175800	119859610	4995	4995	4995	4995	0
126	20240724	175700	119859610	4995	4995	4995	4995	0
127	20240724	175600	119859610	4995	4995	4995	4995	0
128	20240724	175500	119859610	4995	4995	4995	4995	0
129	20240724	175400	119859610	4995	4995	4995	4995	0
130	20240724	175300	119859610	4995	4995	4995	4995	0
131	20240724	175200	119859610	4995	4995	4995	4995	0
132	20240724	175100	119859610	4995	4995	4995	4995	0
133	20240724	175000	119859610	4995	4995	4995	4995	0
134	20240724	174900	119859610	4995	4995	4995	4995	0
135	20240724	174800	119859610	4995	4995	4995	4995	0
136	20240724	174700	119859610	4995	4995	4995	4995	0
137	20240724	174600	119859610	4995	4995	4995	4995	0
138	20240724	174500	119859610	4995	4995	4995	4995	0
139	20240724	174400	119859610	4995	4995	4995	4995	0
140	20240724	174300	119859610	4995	4995	4995	4995	0
141	20240724	174200	119859610	4995	4995	4995	4995	0
142	20240724	174100	119859610	4995	4995	4995	4995	0
143	20240724	174000	119859610	4995	4995	4995	4995	0
144	20240724	173900	119859610	4995	4995	4995	4995	0
145	20240724	173800	119859610	4995	4995	4995	4995	0
146	20240724	173700	119859610	4995	4995	4995	4995	0
147	20240724	173600	119859610	4995	4995	4995	4995	0
148	20240724	173500	119859610	4995	4995	4995	4995	0
149	20240724	173400	119859610	4995	4995	4995	4995	0
150	20240724	173300	119859610	4995	4995	4995	4995	0
151	20240724	173200	119859610	4995	4995	4995	4995	0
152	20240724	173100	119859610	4995	4995	4995	4995	753
153	20240724	173000	119859610	4995	4995	4995	4995	0
154	20240724	172900	119859610	4995	4995	4995	4995	0
155	20240724	172800	119859610	4995	4995	4995	4995	0
156	20240724	172700	119859610	4995	4995	4995	4995	0
157	20240724	172600	119859610	4995	4995	4995	4995	0
158	20240724	172500	119859610	4995	4995	4995	4995	0
159	20240724	172400	119859610	4995	4995	4995	4995	0
160	20240724	172300	119859610	4995	4995	4995	4995	0
161	20240724	172200	119859610	4995	4995	4995	4995	0
162	20240724	172100	119859610	4995	4995	4995	4995	0
163	20240724	172000	119859610	4995	4995	4995	4995	0
164	20240724	171900	119859610	4995	4995	4995	4995	0
165	20240724	171800	119859610	4995	4995	4995	4995	0
166	20240724	171700	119859610	4995	4995	4995	4995	0
167	20240724	171600	119859610	4995	4995	4995	4995	0
168	20240724	171500	119859610	4995	4995	4995	4995	0
169	20240724	171400	119859610	4995	4995	4995	4995	0
170	20240724	171300	119859610	4995	4995	4995	4995	0
171	20240724	171200	119859610	4995	4995	4995	4995	0
172	20240724	171100	119859610	4995	4995	4995	4995	0
173	20240724	171000	119859610	4995	4995	4995	4995	0
174	20240724	170900	119859610	4995	4995	4995	4995	0
175	20240724	170800	119859610	4995	4995	4995	4995	0
176	20240724	170700	119859610	4995	4995	4995	4995	0
177	20240724	170600	119859610	4995	4995	4995	4995	0
178	20240724	170500	119859610	4995	4995	4995	4995	0
179	20240724	170400	119859610	4995	4995	4995	4995	0
180	20240724	170300	119859610	4995	4995	4995	4995	0
181	20240724	170200	119859610	4995	4995	4995	4995	0
182	20240724	170100	119859610	4995	4995	4995	4995	753
183	20240724	170000	119859610	4995	4995	4995	4995	0
184	20240724	165900	119859610	4995	4995	4995	4995	0
185	20240724	165800	119859610	4995	4995	4995	4995	0
186	20240724	165700	119859610	4995	4995	4995	4995	0
187	20240724	165600	119859610	4995	4995	4995	4995	0
188	20240724	165500	119859610	4995	4995	4995	4995	0
189	20240724	165400	119859610	4995	4995	4995	4995	0
190	20240724	165300	119859610	4995	4995	4995	4995	0
191	20240724	165200	119859610	4995	4995	4995	4995	0
192	20240724	165100	119859610	4995	4995	4995	4995	0
193	20240724	165000	119859610	4995	4995	4995	4995	0
194	20240724	164900	119859610	4995	4995	4995	4995	0
195	20240724	164800	119859610	4995	4995	4995	4995	0
196	20240724	164700	119859610	4995	4995	4995	4995	0
197	20240724	164600	119859610	4995	4995	4995	4995	0
198	20240724	164500	119859610	4995	4995	4995	4995	0
199	20240724	164400	119859610	4995	4995	4995	4995	0
200	20240724	164300	119859610	4995	4995	4995	4995	0
201	20240724	164200	119859610	4995	4995	4995	4995	0
202	20240724	164100	119859610	4995	4995	4995	4995	0
203	20240724	164000	119859610	4995	4995	4995	4995	0
204	20240724	163900	119859610	4995	4995	4995	4995	0
205	20240724	163800	119859610	4995	4995	4995	4995	0
206	20240724	163700	119859610	4995	4995	4995	4995	0
207	20240724	163600	119859610	4995	4995	4995	4995	0
208	20240724	163500	119859610	4995	4995	4995	4995	0
209	20240724	163400	119859610	4995	4995	4995	4995	0
210	20240724	163300	119859610	4995	4995	4995	4995	0
211	20240724	163200	119859610	4995	4995	4995	4995	0
212	20240724	163100	119859610	4995	4995	4995	4995	753
213	20240724	163000	119859610	4995	4995	4995	4995	0
214	20240724	162900	119859610	4995	4995	4995	4995	0
215	20240724	162800	119859610	4995	4995	4995	4995	0
216	20240724	162700	119859610	4995	4995	4995	4995	0
217	20240724	162600	119859610	4995	4995	4995	4995	0
218	20240724	162500	119859610	4995	4995	4995	4995	0
219	20240724	162400	119859610	4995	4995	4995	4995	0
220	20240724	162300	119859610	4995	4995	4995	4995	0
221	20240724	162200	119859610	4995	4995	4995	4995	0
222	20240724	162100	119859610	4995	4995	4995	4995	0
223	20240724	162000	119859610	4995	4995	4995	4995	0
224	20240724	161900	119859610	4995	4995	4995	4995	0
225	20240724	161800	119859610	4995	4995	4995	4995	0
226	20240724	161700	119859610	4995	4995	4995	4995	0
227	20240724	161600	119859610	4995	4995	4995	4995	0
228	20240724	161500	119859610	4995	4995	4995	4995	0
229	20240724	161400	119859610	4995	4995	4995	4995	0
230	20240724	161300	119859610	4995	4995	4995	4995	0
231	20240724	161200	119859610	4995	4995	4995	4995	0
232	20240724	161100	119859610	4995	4995	4995	4995	0
233	20240724	161000	119859610	4995	4995	4995	4995	0
234	20240724	160900	119859610	4995	4995	4995	4995	0
235	20240724	160800	119859610	4995	4995	4995	4995	0
236	20240724	160700	119859610	4995	4995	4995	4995	0
237	20240724	160600	119859610	4995	4995	4995	4995	0
238	20240724	160500	119859610	4995	4995	4995	4995	0
239	20240724	160400	119859610	4995	4995	4995	4995	0
240	20240724	160300	119859610	4995	4995	4995	4995	0
241	20240724	160200	119859610	4995	4995	4995	4995	0
242	20240724	160100	119859610	4995	4995	4995	4995	753
243	20240724	160000	119859610	4995	4995	4995	4995	0
244	20240724	155900	119859610	4995	4995	4995	4995	0
245	20240724	155800	119859610	4995	4995	4995	4995	0
246	20240724	155700	119859610	4995	4995	4995	4995	0
247	20240724	155600	119859610	4995	4995	4995	4995	0
248	20240724	155500	119859610	4995	4995	4995	4995	0
249	20240724	155400	119859610	4995	4995	4995	4995	0
250	20240724	155300	119859610	4995	4995	4995	4995	0
251	20240724	155200	119859610	4995	4995	4995	4995	0
252	20240724	155100	119859610	4995	4995	4995	4995	0
253	20240724	155000	119859610	4995	4995	4995	4995	0
254	20240724	154900	119859610	4995	4995	4995	4995	0
255	20240724	154800	119859610	4995	4995	4995	4995	0
256	20240724	154700	119859610	4995	4995	4995	4995	0
257	20240724	154600	119859610	4995	4995	4995	4995	0
258	20240724	154500	119859610	4995	4995	4995	4995	0
259	20240724	154400	119859610	4995	4995	4995	4995	0
260	20240724	154300	119859610	4995	4995	4995	4995	0
261	20240724	154200	119859610	4995	4995	4995	4995	0
262	20240724	154100	119859610	4995	4995	4995	4995	0
263	20240724	154000	119859610	4995	4995	4995	4995	0
264	20240724	153900	119859610	4995	4995	4995	4995	0
265	20240724	153800	119859610	4995	4995	4995	4995	0
266	20240724	153700	119859610	4995	4995	4995	4995	0
267	20240724	153600	119859610	4995	4995	4995	4995	0
268	20240724	153500	119859610	4995	4995	4995	4995	0
269	20240724	153400	119859610	4995	4995	4995	4995	0
270	20240724	153300	119859610	4995	4995	4995	4995	0
271	20240724	153200	119859610	4995	4995	4995	4995	0
272	20240724	153100	119859610	4995	4995	4995	4995	753
273	20240724	153000	119859610	4995	4995	4995	4995	753
274	20240724	152900	116098375	4970	4970	4970	4970	0
275	20240724	152800	116098375	4970	4970	4970	4970	0
276	20240724	152700	116098375	4970	4970	4970	4970	0
277	20240724	152600	116098375	4970	4970	4970	4970	0
278	20240724	152500	116098375	4970	4970	4970	4970	0
279	20240724	152400	116098375	4970	4970	4970	4970	0
280	20240724	152300	116098375	4970	4970	4970	4970	0
281	20240724	152200	116098375	4970	4970	4970	4970	0
282	20240724	152100	116098375	4970	4970	4970	4970	0
283	20240724	152000	116098375	4970	4970	4970	4970	0
284	20240724	151900	116098375	4970	4970	4970	4970	5
285	20240724	151800	116073525	4995	4995	4995	4995	30
286	20240724	151700	115923675	4995	4995	4995	4995	0
287	20240724	151600	115923675	4995	4995	5000	4995	68
288	20240724	151500	115583995	4995	4995	4995	4995	15
289	20240724	151400	115509070	4995	4995	4995	4995	12
290	20240724	151300	115449130	4970	4980	4980	4970	61
291	20240724	151200	115145825	5000	5000	5000	5000	0
292	20240724	151100	115145825	5000	5000	5000	5000	0
293	20240724	151000	115145825	5000	5000	5000	5000	0
294	20240724	150900	115145825	5000	5000	5000	5000	979
295	20240724	150800	110250825	5000	5000	5000	5000	10
296	20240724	150700	110200825	5010	5010	5010	5010	0
297	20240724	150600	110200825	5010	5010	5010	5010	0
298	20240724	150500	110200825	5010	5010	5010	5010	0
299	20240724	150400	110200825	5010	5010	5010	5010	0
300	20240724	150300	110200825	5010	5010	5010	5010	0
301	20240724	150200	110200825	5010	5010	5010	5010	0
302	20240724	150100	110200825	5010	5010	5010	5010	0
303	20240724	150000	110200825	5010	5010	5010	5010	13
304	20240724	145900	110135695	5010	5010	5010	5010	0
305	20240724	145800	110135695	5010	5010	5010	5010	0
306	20240724	145700	110135695	5010	5010	5010	5010	16
307	20240724	145600	110055535	5010	5010	5010	5010	0
308	20240724	145500	110055535	5010	5000	5010	5000	162
309	20240724	145400	109244015	5000	5000	5000	5000	100
310	20240724	145300	108744015	5020	5020	5020	5020	0
311	20240724	145200	108744015	5020	5020	5020	5020	43
312	20240724	145100	108528155	5020	5000	5020	5000	76
313	20240724	145000	108147055	5000	5000	5000	5000	0
314	20240724	144900	108147055	5000	5000	5000	5000	94
315	20240724	144800	107677055	5000	5000	5000	5000	135
316	20240724	144700	107002055	5010	5010	5010	5010	0
317	20240724	144600	107002055	5010	5010	5010	5010	0
318	20240724	144500	107002055	5010	4990	5010	4970	2002
319	20240724	144400	97048570	5020	5020	5020	5020	0
320	20240724	144300	97048570	5020	5020	5020	5020	62
321	20240724	144200	96737330	5020	5020	5020	5020	0
322	20240724	144100	96737330	5020	5020	5020	5020	0
323	20240724	144000	96737330	5020	5010	5020	5010	9
324	20240724	143900	96692200	5010	5010	5010	5010	289
325	20240724	143800	95244310	4990	4990	4990	4990	216
326	20240724	143700	94166470	4985	4985	4985	4985	40
327	20240724	143600	93967070	4985	4985	4985	4985	0
328	20240724	143500	93967070	4985	4985	4985	4985	100
329	20240724	143400	93468570	4990	4985	4990	4985	194
330	20240724	143300	92500530	4985	4985	4985	4985	0
331	20240724	143200	92500530	4985	4985	4985	4985	0
332	20240724	143100	92500530	4985	4985	4985	4985	0
333	20240724	143000	92500530	4985	4985	4985	4985	0
334	20240724	142900	92500530	4985	4985	4985	4985	200
335	20240724	142800	91503530	4985	4985	4985	4985	10
336	20240724	142700	91453680	4985	4985	4985	4985	11
337	20240724	142600	91398845	4985	4985	4985	4985	557
338	20240724	142500	88622200	4985	4985	4985	4985	57
339	20240724	142400	88338055	4965	4965	4965	4965	0
340	20240724	142300	88338055	4965	4965	4965	4965	100
341	20240724	142200	87841555	4980	4980	4980	4980	0
342	20240724	142100	87841555	4980	4980	4980	4980	0
343	20240724	142000	87841555	4980	4980	4980	4980	0
344	20240724	141900	87841555	4980	4980	4980	4980	89
345	20240724	141800	87398335	4980	4980	4980	4980	0
346	20240724	141700	87398335	4980	4980	4980	4980	0
347	20240724	141600	87398335	4980	4980	4980	4980	0
348	20240724	141500	87398335	4980	4980	4980	4980	0
349	20240724	141400	87398335	4980	4980	4980	4980	0
350	20240724	141300	87398335	4980	4980	4980	4980	0
351	20240724	141200	87398335	4980	4980	4980	4980	0
352	20240724	141100	87398335	4980	4980	4980	4980	0
353	20240724	141000	87398335	4980	4980	4980	4980	0
354	20240724	140900	87398335	4980	4980	4980	4980	0
355	20240724	140800	87398335	4980	4980	4980	4980	0
356	20240724	140700	87398335	4980	4980	4980	4980	77
357	20240724	140600	87014875	4980	4980	4980	4980	0
358	20240724	140500	87014875	4980	4980	4980	4980	0
359	20240724	140400	87014875	4980	4980	4980	4980	0
360	20240724	140300	87014875	4980	4980	4980	4980	0
361	20240724	140200	87014875	4980	4980	4980	4980	0
362	20240724	140100	87014875	4980	4980	4980	4980	0
363	20240724	140000	87014875	4980	4980	4980	4980	10
364	20240724	135900	86965075	4980	4980	4980	4980	10
365	20240724	135800	86915275	4980	4980	4980	4980	0
366	20240724	135700	86915275	4980	4980	4980	4980	0
367	20240724	135600	86915275	4980	4980	4980	4980	3
368	20240724	135500	86900335	4985	4985	4985	4985	0
369	20240724	135400	86900335	4985	4985	4985	4985	0
370	20240724	135300	86900335	4985	4985	4985	4985	3
371	20240724	135200	86885380	4980	4980	4980	4980	0
372	20240724	135100	86885380	4980	4980	4980	4980	10
373	20240724	135000	86835580	4980	4980	4980	4980	0
374	20240724	134900	86835580	4980	4980	4980	4980	0
375	20240724	134800	86835580	4980	4950	4980	4930	464
376	20240724	134700	84543040	4950	4950	4950	4950	0
377	20240724	134600	84543040	4950	4950	4950	4950	737
378	20240724	134500	80894890	4950	4950	4950	4950	0
379	20240724	134400	80894890	4950	4950	4950	4950	5
380	20240724	134300	80870140	4950	4950	4950	4950	0
381	20240724	134200	80870140	4950	4970	4970	4950	1216
382	20240724	134100	74845595	4970	4970	4970	4970	0
383	20240724	134000	74845595	4970	4970	4970	4970	0
384	20240724	133900	74845595	4970	4970	4970	4970	82
385	20240724	133800	74438055	4975	4975	4975	4975	0
386	20240724	133700	74438055	4975	4975	4975	4975	111
387	20240724	133600	73885830	4980	4980	4980	4980	0
388	20240724	133500	73885830	4980	4980	4980	4980	0
389	20240724	133400	73885830	4980	4980	4980	4980	0
390	20240724	133300	73885830	4980	4980	4980	4980	0
391	20240724	133200	73885830	4980	4980	4980	4980	0
392	20240724	133100	73885830	4980	4980	4980	4980	20
393	20240724	133000	73786230	4980	4980	4980	4980	0
394	20240724	132900	73786230	4980	4980	4980	4980	0
395	20240724	132800	73786230	4980	4980	4980	4980	27
396	20240724	132700	73651770	4980	4980	4980	4980	0
397	20240724	132600	73651770	4980	4990	4990	4980	345
398	20240724	132500	71930570	4985	4990	4990	4985	765
399	20240724	132400	68116105	4990	4990	4990	4990	0
400	20240724	132300	68116105	4990	4990	4990	4990	0
401	20240724	132200	68116105	4990	4990	4990	4990	0
402	20240724	132100	68116105	4990	4990	4990	4990	0
403	20240724	132000	68116105	4990	4990	4990	4990	0
404	20240724	131900	68116105	4990	4990	4990	4990	400
405	20240724	131800	66120105	4990	4990	4990	4990	0
406	20240724	131700	66120105	4990	4990	4990	4990	0
407	20240724	131600	66120105	4990	4990	4990	4990	0
408	20240724	131500	66120105	4990	4990	4990	4990	0
409	20240724	131400	66120105	4990	4990	4990	4990	0
410	20240724	131300	66120105	4990	5010	5010	4990	610
411	20240724	131200	63072135	5010	5010	5010	5010	0
412	20240724	131100	63072135	5010	5010	5010	5010	0
413	20240724	131000	63072135	5010	5010	5010	5010	0
414	20240724	130900	63072135	5010	5010	5010	5010	15
415	20240724	130800	62996985	5010	5010	5010	5010	10
416	20240724	130700	62946885	5010	5010	5010	5010	0
417	20240724	130600	62946885	5010	5010	5010	5010	0
418	20240724	130500	62946885	5010	5010	5010	5010	0
419	20240724	130400	62946885	5010	5010	5010	5010	0
420	20240724	130300	62946885	5010	5010	5010	5010	0
421	20240724	130200	62946885	5010	5010	5010	5010	0
422	20240724	130100	62946885	5010	5010	5010	5010	0
423	20240724	130000	62946885	5010	5010	5010	5010	0
424	20240724	125900	62946885	5010	5010	5010	5010	0
425	20240724	125800	62946885	5010	5010	5010	5010	0
426	20240724	125700	62946885	5010	5010	5010	5010	0
427	20240724	125600	62946885	5010	5010	5010	5010	0
428	20240724	125500	62946885	5010	5000	5010	5000	500
429	20240724	125400	60443885	5010	5010	5010	5010	0
430	20240724	125300	60443885	5010	5010	5010	5010	0
431	20240724	125200	60443885	5010	5010	5010	5010	0
432	20240724	125100	60443885	5010	5010	5010	5010	0
433	20240724	125000	60443885	5010	5010	5010	5010	0
434	20240724	124900	60443885	5010	5010	5010	5010	0
435	20240724	124800	60443885	5010	5010	5010	5010	0
436	20240724	124700	60443885	5010	5010	5010	5010	0
437	20240724	124600	60443885	5010	5010	5010	5010	0
438	20240724	124500	60443885	5010	5010	5010	5010	441
439	20240724	124400	58234475	5010	5010	5010	5010	0
440	20240724	124300	58234475	5010	5010	5010	5010	100
441	20240724	124200	57733475	5020	5020	5020	5020	0
442	20240724	124100	57733475	5020	5020	5020	5020	0
443	20240724	124000	57733475	5020	5020	5020	5020	0
444	20240724	123900	57733475	5020	5020	5020	5020	0
445	20240724	123800	57733475	5020	5020	5020	5020	0
446	20240724	123700	57733475	5020	5020	5020	5020	0
447	20240724	123600	57733475	5020	5020	5020	5020	0
448	20240724	123500	57733475	5020	5020	5020	5020	1
449	20240724	123400	57728455	5010	5010	5010	5010	0
450	20240724	123300	57728455	5010	5010	5010	5010	0
451	20240724	123200	57728455	5010	5010	5010	5010	0
452	20240724	123100	57728455	5010	5010	5010	5010	0
453	20240724	123000	57728455	5010	5010	5010	5010	0
454	20240724	122900	57728455	5010	5010	5010	5010	500
455	20240724	122800	55223455	5010	5010	5010	5010	0
456	20240724	122700	55223455	5010	5010	5010	5010	0
457	20240724	122600	55223455	5010	5010	5010	5010	0
458	20240724	122500	55223455	5010	5010	5010	5010	0
459	20240724	122400	55223455	5010	5010	5010	5010	0
460	20240724	122300	55223455	5010	5010	5010	5010	0
461	20240724	122200	55223455	5010	5010	5010	5010	0
462	20240724	122100	55223455	5010	5010	5010	5010	1
463	20240724	122000	55218445	5020	5020	5020	5020	0
464	20240724	121900	55218445	5020	5020	5020	5020	0
465	20240724	121800	55218445	5020	5020	5020	5020	0
466	20240724	121700	55218445	5020	5020	5020	5020	0
467	20240724	121600	55218445	5020	5020	5020	5020	0
468	20240724	121500	55218445	5020	5020	5020	5020	0
469	20240724	121400	55218445	5020	5020	5020	5020	0
470	20240724	121300	55218445	5020	5020	5020	5020	0
471	20240724	121200	55218445	5020	5020	5020	5020	0
472	20240724	121100	55218445	5020	5020	5020	5020	0
473	20240724	121000	55218445	5020	5020	5020	5020	0
474	20240724	120900	55218445	5020	5020	5020	5020	0
475	20240724	120800	55218445	5020	5020	5020	5020	0
476	20240724	120700	55218445	5020	5020	5020	5020	0
477	20240724	120600	55218445	5020	5020	5020	5020	0
478	20240724	120500	55218445	5020	5020	5020	5020	5
479	20240724	120400	55193345	5020	5020	5020	5020	0
480	20240724	120300	55193345	5020	5020	5020	5020	10
481	20240724	120200	55143145	5020	5020	5020	5020	0
482	20240724	120100	55143145	5020	5020	5020	5020	0
483	20240724	120000	55143145	5020	5020	5020	5020	280
484	20240724	115900	53737545	5020	5020	5020	5020	57
485	20240724	115800	53451405	5020	5020	5020	5020	0
486	20240724	115700	53451405	5020	5010	5020	5010	862
487	20240724	115600	49131255	5020	5020	5020	5020	0
488	20240724	115500	49131255	5020	5020	5020	5020	0
489	20240724	115400	49131255	5020	5020	5020	5020	0
490	20240724	115300	49131255	5020	5020	5020	5020	0
491	20240724	115200	49131255	5020	5020	5020	5020	276
492	20240724	115100	47745735	5020	5020	5020	5020	0
493	20240724	115000	47745735	5020	5020	5020	5020	0
494	20240724	114900	47745735	5020	5020	5020	5020	0
495	20240724	114800	47745735	5020	5020	5020	5020	0
496	20240724	114700	47745735	5020	5020	5020	5020	0
497	20240724	114600	47745735	5020	5020	5020	5020	0
498	20240724	114500	47745735	5020	5020	5020	5020	0
499	20240724	114400	47745735	5020	5020	5020	5020	0
500	20240724	114300	47745735	5020	5020	5020	5020	681
501	20240724	114200	44327115	5030	5030	5030	5030	0
502	20240724	114100	44327115	5030	5030	5030	5030	0
503	20240724	114000	44327115	5030	5030	5030	5030	101
504	20240724	113900	43819085	5050	5050	5050	5050	0
505	20240724	113800	43819085	5050	5050	5050	5050	0
506	20240724	113700	43819085	5050	5050	5050	5050	3
507	20240724	113600	43803935	5050	5050	5050	5050	0
508	20240724	113500	43803935	5050	5050	5050	5050	0
509	20240724	113400	43803935	5050	5050	5050	5050	0
510	20240724	113300	43803935	5050	5050	5050	5050	0
511	20240724	113200	43803935	5050	5050	5050	5050	0
512	20240724	113100	43803935	5050	5050	5050	5050	0
513	20240724	113000	43803935	5050	5050	5050	5050	0
514	20240724	112900	43803935	5050	5050	5050	5050	10
515	20240724	112800	43753435	5050	5050	5050	5050	200
516	20240724	112700	42743435	5040	5040	5040	5040	0
517	20240724	112600	42743435	5040	5040	5040	5040	0
518	20240724	112500	42743435	5040	5040	5040	5040	0
519	20240724	112400	42743435	5040	5040	5040	5040	0
520	20240724	112300	42743435	5040	5040	5040	5040	210
521	20240724	112200	41685035	5040	5040	5040	5040	230
522	20240724	112100	40525835	5060	5060	5060	5060	0
523	20240724	112000	40525835	5060	5060	5060	5060	0
524	20240724	111900	40525835	5060	5060	5060	5060	0
525	20240724	111800	40525835	5060	5060	5060	5060	5
526	20240724	111700	40500535	5060	5060	5060	5060	0
527	20240724	111600	40500535	5060	5060	5060	5060	0
528	20240724	111500	40500535	5060	5060	5060	5060	0
529	20240724	111400	40500535	5060	5060	5060	5060	0
530	20240724	111300	40500535	5060	5060	5060	5060	0
531	20240724	111200	40500535	5060	5060	5060	5060	0
532	20240724	111100	40500535	5060	5060	5060	5060	0
533	20240724	111000	40500535	5060	5060	5060	5060	0
534	20240724	110900	40500535	5060	5060	5060	5060	0
535	20240724	110800	40500535	5060	5060	5060	5060	10
536	20240724	110700	40449935	5060	5060	5060	5060	0
537	20240724	110600	40449935	5060	5060	5060	5060	0
538	20240724	110500	40449935	5060	5060	5060	5060	0
539	20240724	110400	40449935	5060	5060	5060	5060	0
540	20240724	110300	40449935	5060	5060	5060	5060	0
541	20240724	110200	40449935	5060	5060	5060	5060	0
542	20240724	110100	40449935	5060	5060	5060	5060	1
543	20240724	110000	40444875	5020	5020	5020	5020	0
544	20240724	105900	40444875	5020	5020	5020	5020	0
545	20240724	105800	40444875	5020	5020	5020	5020	0
546	20240724	105700	40444875	5020	5020	5020	5020	0
547	20240724	105600	40444875	5020	5020	5020	5020	0
548	20240724	105500	40444875	5020	5020	5020	5020	556
549	20240724	105400	37653755	5030	5030	5030	5030	431
550	20240724	105300	35485825	5040	5040	5040	5040	0
551	20240724	105200	35485825	5040	5040	5040	5040	0
552	20240724	105100	35485825	5040	5040	5040	5040	82
553	20240724	105000	35072545	5060	5060	5060	5060	0
554	20240724	104900	35072545	5060	5060	5060	5060	0
555	20240724	104800	35072545	5060	5060	5060	5060	0
556	20240724	104700	35072545	5060	5060	5060	5060	0
557	20240724	104600	35072545	5060	5060	5060	5060	0
558	20240724	104500	35072545	5060	5070	5070	5060	11
559	20240724	104400	35016795	5070	5070	5070	5070	0
560	20240724	104300	35016795	5070	5070	5070	5070	0
561	20240724	104200	35016795	5070	5070	5070	5070	1
562	20240724	104100	35011725	5060	5060	5060	5060	0
563	20240724	104000	35011725	5060	5060	5060	5060	0
564	20240724	103900	35011725	5060	5060	5060	5060	0
565	20240724	103800	35011725	5060	5060	5060	5060	1
566	20240724	103700	35006665	5070	5070	5070	5070	0
567	20240724	103600	35006665	5070	5070	5070	5070	10
568	20240724	103500	34955965	5060	5060	5060	5060	0
569	20240724	103400	34955965	5060	5060	5060	5060	0
570	20240724	103300	34955965	5060	5060	5060	5060	0
571	20240724	103200	34955965	5060	5060	5060	5060	0
572	20240724	103100	34955965	5060	5060	5060	5060	0
573	20240724	103000	34955965	5060	5060	5060	5060	0
574	20240724	102900	34955965	5060	5060	5060	5060	0
575	20240724	102800	34955965	5060	5060	5060	5060	0
576	20240724	102700	34955965	5060	5060	5060	5060	0
577	20240724	102600	34955965	5060	5060	5060	5060	0
578	20240724	102500	34955965	5060	5060	5060	5060	2
579	20240724	102400	34945845	5050	5050	5050	5050	0
580	20240724	102300	34945845	5050	5050	5050	5050	0
581	20240724	102200	34945845	5050	5050	5050	5050	0
582	20240724	102100	34945845	5050	5050	5050	5050	227
583	20240724	102000	33799495	5040	5040	5040	5040	0
584	20240724	101900	33799495	5040	5040	5040	5040	57
585	20240724	101800	33512215	5040	5040	5040	5040	1
586	20240724	101700	33507175	5030	5030	5030	5030	70
587	20240724	101600	33155075	5030	5020	5030	5020	150
588	20240724	101500	32401905	5020	5020	5020	5020	50
589	20240724	101400	32150905	5030	5030	5030	5030	20
590	20240724	101300	32050305	5040	5040	5040	5040	0
591	20240724	101200	32050305	5040	5040	5040	5040	0
592	20240724	101100	32050305	5040	5050	5050	5040	410
593	20240724	101000	29983805	5060	5060	5060	5060	0
594	20240724	100900	29983805	5060	5060	5060	5060	1
595	20240724	100800	29978745	5060	5060	5060	5060	200
596	20240724	100700	28966745	5050	5050	5050	5050	89
597	20240724	100600	28517295	5040	5040	5040	5040	0
598	20240724	100500	28517295	5040	5040	5040	5040	0
599	20240724	100400	28517295	5040	5040	5040	5040	70
600	20240724	100300	28164495	5040	5040	5040	5040	0
601	20240724	100200	28164495	5040	5040	5040	5040	0
602	20240724	100100	28164495	5040	5040	5040	5040	0
603	20240724	100000	28164495	5040	5040	5040	5040	410
604	20240724	095900	26098095	5040	5040	5050	5040	220
605	20240724	095800	24989095	5040	5040	5040	5040	0
606	20240724	095700	24989095	5040	5040	5040	5040	101
607	20240724	095600	24480055	5030	5030	5030	5030	0
608	20240724	095500	24480055	5030	5030	5030	5030	0
609	20240724	095400	24480055	5030	5030	5030	5030	0
610	20240724	095300	24480055	5030	5030	5030	5030	0
611	20240724	095200	24480055	5030	5030	5030	5030	0
612	20240724	095100	24480055	5030	5030	5030	5030	0
613	20240724	095000	24480055	5030	5030	5030	5030	0
614	20240724	094900	24480055	5030	5020	5030	5020	167
615	20240724	094800	23640615	5020	5020	5020	5020	0
616	20240724	094700	23640615	5020	5020	5020	5020	0
617	20240724	094600	23640615	5020	5020	5020	5020	0
618	20240724	094500	23640615	5020	5020	5020	5020	0
619	20240724	094400	23640615	5020	5020	5020	5020	200
620	20240724	094300	22636615	5020	5020	5020	5020	0
621	20240724	094200	22636615	5020	5020	5020	5020	0
622	20240724	094100	22636615	5020	5020	5020	5020	473
623	20240724	094000	20262155	5010	5010	5010	5010	1280
624	20240724	093900	13849355	5010	4995	5010	4995	1905
625	20240724	093800	4317645	4990	4990	4990	4990	0
626	20240724	093700	4317645	4990	4990	4990	4990	10
627	20240724	093600	4267745	4990	4990	4990	4990	0
628	20240724	093500	4267745	4990	4990	4990	4990	0
629	20240724	093400	4267745	4990	4990	4990	4990	0
630	20240724	093300	4267745	4990	4990	4990	4990	0
631	20240724	093200	4267745	4990	4990	4990	4990	161
632	20240724	093100	3464355	4990	4990	4990	4990	0
633	20240724	093000	3464355	4990	4990	4990	4990	0
634	20240724	092900	3464355	4990	4990	4990	4990	256
635	20240724	092800	2186915	4990	4990	4990	4990	33
636	20240724	092700	2022245	4980	4980	4980	4980	17
637	20240724	092600	1937585	4980	4980	4980	4980	23
638	20240724	092500	1823045	4970	4970	4970	4970	0
639	20240724	092400	1823045	4970	4970	4970	4970	0
640	20240724	092300	1823045	4970	4970	4970	4970	0
641	20240724	092200	1823045	4970	4970	4970	4970	0
642	20240724	092100	1823045	4970	4970	4970	4970	0
643	20240724	092000	1823045	4970	4970	4970	4970	0
644	20240724	091900	1823045	4970	4970	4970	4970	0
645	20240724	091800	1823045	4970	4970	4970	4970	0
646	20240724	091700	1823045	4970	4970	4970	4970	0
647	20240724	091600	1823045	4970	4970	4970	4970	0
648	20240724	091500	1823045	4970	4970	4970	4970	6
649	20240724	091400	1793225	4980	4980	4980	4980	0
650	20240724	091300	1793225	4980	4980	4980	4980	10
651	20240724	091200	1743425	4990	4990	4990	4990	0
652	20240724	091100	1743425	4990	4990	4990	4990	0
653	20240724	091000	1743425	4990	4990	4990	4990	0
654	20240724	090900	1743425	4990	4990	4990	4990	0
655	20240724	090800	1743425	4990	4990	4990	4990	0
656	20240724	090700	1743425	4990	4990	4990	4990	0
657	20240724	090600	1743425	4990	4990	4990	4990	10
658	20240724	090500	1693525	4990	4990	4990	4990	10
659	20240724	090400	1643625	4990	4990	4990	4990	0
660	20240724	090300	1643625	4990	4970	4990	4970	301
661	20240724	090200	147635	4955	4955	4955	4955	0
662	20240724	090100	147635	4955	4955	4955	4955	0
663	20240724	090000	147635	4955	4920	4955	4920	30