KissMeData/038870/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192100	144407925	4605	4605	4605	4605	823
3	20240724	192000	144407925	4605	4605	4605	4605	0
4	20240724	191900	144407925	4605	4605	4605	4605	0
5	20240724	191800	144407925	4605	4605	4605	4605	0
6	20240724	191700	144407925	4605	4605	4605	4605	0
7	20240724	191600	144407925	4605	4605	4605	4605	0
8	20240724	191500	144407925	4605	4605	4605	4605	0
9	20240724	191400	144407925	4605	4605	4605	4605	0
10	20240724	191300	144407925	4605	4605	4605	4605	0
11	20240724	191200	144407925	4605	4605	4605	4605	0
12	20240724	191100	144407925	4605	4605	4605	4605	0
13	20240724	191000	144407925	4605	4605	4605	4605	0
14	20240724	190900	144407925	4605	4605	4605	4605	0
15	20240724	190800	144407925	4605	4605	4605	4605	0
16	20240724	190700	144407925	4605	4605	4605	4605	0
17	20240724	190600	144407925	4605	4605	4605	4605	0
18	20240724	190500	144407925	4605	4605	4605	4605	0
19	20240724	190400	144407925	4605	4605	4605	4605	0
20	20240724	190300	144407925	4605	4605	4605	4605	0
21	20240724	190200	144407925	4605	4605	4605	4605	0
22	20240724	190100	144407925	4605	4605	4605	4605	0
23	20240724	190000	144407925	4605	4605	4605	4605	0
24	20240724	185900	144407925	4605	4605	4605	4605	0
25	20240724	185800	144407925	4605	4605	4605	4605	0
26	20240724	185700	144407925	4605	4605	4605	4605	0
27	20240724	185600	144407925	4605	4605	4605	4605	0
28	20240724	185500	144407925	4605	4605	4605	4605	0
29	20240724	185400	144407925	4605	4605	4605	4605	0
30	20240724	185300	144407925	4605	4605	4605	4605	0
31	20240724	185200	144407925	4605	4605	4605	4605	0
32	20240724	185100	144407925	4605	4605	4605	4605	823
33	20240724	185000	144407925	4605	4605	4605	4605	0
34	20240724	184900	144407925	4605	4605	4605	4605	0
35	20240724	184800	144407925	4605	4605	4605	4605	0
36	20240724	184700	144407925	4605	4605	4605	4605	0
37	20240724	184600	144407925	4605	4605	4605	4605	0
38	20240724	184500	144407925	4605	4605	4605	4605	0
39	20240724	184400	144407925	4605	4605	4605	4605	0
40	20240724	184300	144407925	4605	4605	4605	4605	0
41	20240724	184200	144407925	4605	4605	4605	4605	0
42	20240724	184100	144407925	4605	4605	4605	4605	0
43	20240724	184000	144407925	4605	4605	4605	4605	0
44	20240724	183900	144407925	4605	4605	4605	4605	0
45	20240724	183800	144407925	4605	4605	4605	4605	0
46	20240724	183700	144407925	4605	4605	4605	4605	0
47	20240724	183600	144407925	4605	4605	4605	4605	0
48	20240724	183500	144407925	4605	4605	4605	4605	0
49	20240724	183400	144407925	4605	4605	4605	4605	0
50	20240724	183300	144407925	4605	4605	4605	4605	0
51	20240724	183200	144407925	4605	4605	4605	4605	0
52	20240724	183100	144407925	4605	4605	4605	4605	0
53	20240724	183000	144407925	4605	4605	4605	4605	0
54	20240724	182900	144407925	4605	4605	4605	4605	0
55	20240724	182800	144407925	4605	4605	4605	4605	0
56	20240724	182700	144407925	4605	4605	4605	4605	0
57	20240724	182600	144407925	4605	4605	4605	4605	0
58	20240724	182500	144407925	4605	4605	4605	4605	0
59	20240724	182400	144407925	4605	4605	4605	4605	0
60	20240724	182300	144407925	4605	4605	4605	4605	0
61	20240724	182200	144407925	4605	4605	4605	4605	0
62	20240724	182100	144407925	4605	4605	4605	4605	823
63	20240724	182000	144407925	4605	4605	4605	4605	0
64	20240724	181900	144407925	4605	4605	4605	4605	0
65	20240724	181800	144407925	4605	4605	4605	4605	0
66	20240724	181700	144407925	4605	4605	4605	4605	0
67	20240724	181600	144407925	4605	4605	4605	4605	0
68	20240724	181500	144407925	4605	4605	4605	4605	0
69	20240724	181400	144407925	4605	4605	4605	4605	0
70	20240724	181300	144407925	4605	4605	4605	4605	0
71	20240724	181200	144407925	4605	4605	4605	4605	0
72	20240724	181100	144407925	4605	4605	4605	4605	0
73	20240724	181000	144407925	4605	4605	4605	4605	0
74	20240724	180900	144407925	4605	4605	4605	4605	0
75	20240724	180800	144407925	4605	4605	4605	4605	0
76	20240724	180700	144407925	4605	4605	4605	4605	0
77	20240724	180600	144407925	4605	4605	4605	4605	0
78	20240724	180500	144407925	4605	4605	4605	4605	0
79	20240724	180400	144407925	4605	4605	4605	4605	0
80	20240724	180300	144407925	4605	4605	4605	4605	0
81	20240724	180200	144407925	4605	4605	4605	4605	0
82	20240724	180100	144407925	4605	4605	4605	4605	0
83	20240724	180000	144407925	4605	4605	4605	4605	0
84	20240724	175900	144407925	4605	4605	4605	4605	0
85	20240724	175800	144407925	4605	4605	4605	4605	0
86	20240724	175700	144407925	4605	4605	4605	4605	0
87	20240724	175600	144407925	4605	4605	4605	4605	0
88	20240724	175500	144407925	4605	4605	4605	4605	0
89	20240724	175400	144407925	4605	4605	4605	4605	0
90	20240724	175300	144407925	4605	4605	4605	4605	0
91	20240724	175200	144407925	4605	4605	4605	4605	0
92	20240724	175100	144407925	4605	4605	4605	4605	823
93	20240724	175000	144407925	4605	4605	4605	4605	0
94	20240724	174900	144407925	4605	4605	4605	4605	0
95	20240724	174800	144407925	4605	4605	4605	4605	0
96	20240724	174700	144407925	4605	4605	4605	4605	0
97	20240724	174600	144407925	4605	4605	4605	4605	0
98	20240724	174500	144407925	4605	4605	4605	4605	0
99	20240724	174400	144407925	4605	4605	4605	4605	0
100	20240724	174300	144407925	4605	4605	4605	4605	0
101	20240724	174200	144407925	4605	4605	4605	4605	0
102	20240724	174100	144407925	4605	4605	4605	4605	0
103	20240724	174000	144407925	4605	4605	4605	4605	0
104	20240724	173900	144407925	4605	4605	4605	4605	0
105	20240724	173800	144407925	4605	4605	4605	4605	0
106	20240724	173700	144407925	4605	4605	4605	4605	0
107	20240724	173600	144407925	4605	4605	4605	4605	0
108	20240724	173500	144407925	4605	4605	4605	4605	0
109	20240724	173400	144407925	4605	4605	4605	4605	0
110	20240724	173300	144407925	4605	4605	4605	4605	0
111	20240724	173200	144407925	4605	4605	4605	4605	0
112	20240724	173100	144407925	4605	4605	4605	4605	0
113	20240724	173000	144407925	4605	4605	4605	4605	0
114	20240724	172900	144407925	4605	4605	4605	4605	0
115	20240724	172800	144407925	4605	4605	4605	4605	0
116	20240724	172700	144407925	4605	4605	4605	4605	0
117	20240724	172600	144407925	4605	4605	4605	4605	0
118	20240724	172500	144407925	4605	4605	4605	4605	0
119	20240724	172400	144407925	4605	4605	4605	4605	0
120	20240724	172300	144407925	4605	4605	4605	4605	0
121	20240724	172200	144407925	4605	4605	4605	4605	0
122	20240724	172100	144407925	4605	4605	4605	4605	823
123	20240724	172000	144407925	4605	4605	4605	4605	0
124	20240724	171900	144407925	4605	4605	4605	4605	0
125	20240724	171800	144407925	4605	4605	4605	4605	0
126	20240724	171700	144407925	4605	4605	4605	4605	0
127	20240724	171600	144407925	4605	4605	4605	4605	0
128	20240724	171500	144407925	4605	4605	4605	4605	0
129	20240724	171400	144407925	4605	4605	4605	4605	0
130	20240724	171300	144407925	4605	4605	4605	4605	0
131	20240724	171200	144407925	4605	4605	4605	4605	0
132	20240724	171100	144407925	4605	4605	4605	4605	0
133	20240724	171000	144407925	4605	4605	4605	4605	0
134	20240724	170900	144407925	4605	4605	4605	4605	0
135	20240724	170800	144407925	4605	4605	4605	4605	0
136	20240724	170700	144407925	4605	4605	4605	4605	0
137	20240724	170600	144407925	4605	4605	4605	4605	0
138	20240724	170500	144407925	4605	4605	4605	4605	0
139	20240724	170400	144407925	4605	4605	4605	4605	0
140	20240724	170300	144407925	4605	4605	4605	4605	0
141	20240724	170200	144407925	4605	4605	4605	4605	0
142	20240724	170100	144407925	4605	4605	4605	4605	0
143	20240724	170000	144407925	4605	4605	4605	4605	0
144	20240724	165900	144407925	4605	4605	4605	4605	0
145	20240724	165800	144407925	4605	4605	4605	4605	0
146	20240724	165700	144407925	4605	4605	4605	4605	0
147	20240724	165600	144407925	4605	4605	4605	4605	0
148	20240724	165500	144407925	4605	4605	4605	4605	0
149	20240724	165400	144407925	4605	4605	4605	4605	0
150	20240724	165300	144407925	4605	4605	4605	4605	0
151	20240724	165200	144407925	4605	4605	4605	4605	0
152	20240724	165100	144407925	4605	4605	4605	4605	823
153	20240724	165000	144407925	4605	4605	4605	4605	0
154	20240724	164900	144407925	4605	4605	4605	4605	0
155	20240724	164800	144407925	4605	4605	4605	4605	0
156	20240724	164700	144407925	4605	4605	4605	4605	0
157	20240724	164600	144407925	4605	4605	4605	4605	0
158	20240724	164500	144407925	4605	4605	4605	4605	0
159	20240724	164400	144407925	4605	4605	4605	4605	0
160	20240724	164300	144407925	4605	4605	4605	4605	0
161	20240724	164200	144407925	4605	4605	4605	4605	0
162	20240724	164100	144407925	4605	4605	4605	4605	0
163	20240724	164000	144407925	4605	4605	4605	4605	0
164	20240724	163900	144407925	4605	4605	4605	4605	0
165	20240724	163800	144407925	4605	4605	4605	4605	0
166	20240724	163700	144407925	4605	4605	4605	4605	0
167	20240724	163600	144407925	4605	4605	4605	4605	0
168	20240724	163500	144407925	4605	4605	4605	4605	0
169	20240724	163400	144407925	4605	4605	4605	4605	0
170	20240724	163300	144407925	4605	4605	4605	4605	0
171	20240724	163200	144407925	4605	4605	4605	4605	0
172	20240724	163100	144407925	4605	4605	4605	4605	0
173	20240724	163000	144407925	4605	4605	4605	4605	0
174	20240724	162900	144407925	4605	4605	4605	4605	0
175	20240724	162800	144407925	4605	4605	4605	4605	0
176	20240724	162700	144407925	4605	4605	4605	4605	0
177	20240724	162600	144407925	4605	4605	4605	4605	0
178	20240724	162500	144407925	4605	4605	4605	4605	0
179	20240724	162400	144407925	4605	4605	4605	4605	0
180	20240724	162300	144407925	4605	4605	4605	4605	0
181	20240724	162200	144407925	4605	4605	4605	4605	0
182	20240724	162100	144407925	4605	4605	4605	4605	823
183	20240724	162000	144407925	4605	4605	4605	4605	0
184	20240724	161900	144407925	4605	4605	4605	4605	0
185	20240724	161800	144407925	4605	4605	4605	4605	0
186	20240724	161700	144407925	4605	4605	4605	4605	0
187	20240724	161600	144407925	4605	4605	4605	4605	0
188	20240724	161500	144407925	4605	4605	4605	4605	0
189	20240724	161400	144407925	4605	4605	4605	4605	0
190	20240724	161300	144407925	4605	4605	4605	4605	0
191	20240724	161200	144407925	4605	4605	4605	4605	0
192	20240724	161100	144407925	4605	4605	4605	4605	0
193	20240724	161000	144407925	4605	4605	4605	4605	0
194	20240724	160900	144407925	4605	4605	4605	4605	0
195	20240724	160800	144407925	4605	4605	4605	4605	0
196	20240724	160700	144407925	4605	4605	4605	4605	0
197	20240724	160600	144407925	4605	4605	4605	4605	0
198	20240724	160500	144407925	4605	4605	4605	4605	0
199	20240724	160400	144407925	4605	4605	4605	4605	0
200	20240724	160300	144407925	4605	4605	4605	4605	0
201	20240724	160200	144407925	4605	4605	4605	4605	0
202	20240724	160100	144407925	4605	4605	4605	4605	0
203	20240724	160000	144407925	4605	4605	4605	4605	0
204	20240724	155900	144407925	4605	4605	4605	4605	0
205	20240724	155800	144407925	4605	4605	4605	4605	0
206	20240724	155700	144407925	4605	4605	4605	4605	0
207	20240724	155600	144407925	4605	4605	4605	4605	0
208	20240724	155500	144407925	4605	4605	4605	4605	0
209	20240724	155400	144407925	4605	4605	4605	4605	0
210	20240724	155300	144407925	4605	4605	4605	4605	0
211	20240724	155200	144407925	4605	4605	4605	4605	0
212	20240724	155100	144407925	4605	4605	4605	4605	823
213	20240724	155000	144407925	4605	4605	4605	4605	0
214	20240724	154900	144407925	4605	4605	4605	4605	0
215	20240724	154800	144407925	4605	4605	4605	4605	0
216	20240724	154700	144407925	4605	4605	4605	4605	0
217	20240724	154600	144407925	4605	4605	4605	4605	0
218	20240724	154500	144407925	4605	4605	4605	4605	0
219	20240724	154400	144407925	4605	4605	4605	4605	0
220	20240724	154300	144407925	4605	4605	4605	4605	0
221	20240724	154200	144407925	4605	4605	4605	4605	0
222	20240724	154100	144407925	4605	4605	4605	4605	0
223	20240724	154000	144407925	4605	4605	4605	4605	0
224	20240724	153900	144407925	4605	4605	4605	4605	0
225	20240724	153800	144407925	4605	4605	4605	4605	0
226	20240724	153700	144407925	4605	4605	4605	4605	0
227	20240724	153600	144407925	4605	4605	4605	4605	0
228	20240724	153500	144407925	4605	4605	4605	4605	0
229	20240724	153400	144407925	4605	4605	4605	4605	0
230	20240724	153300	144407925	4605	4605	4605	4605	0
231	20240724	153200	144407925	4605	4605	4605	4605	0
232	20240724	153100	144407925	4605	4605	4605	4605	0
233	20240724	153000	144407925	4605	4605	4605	4605	823
234	20240724	152900	140618010	4630	4630	4630	4630	0
235	20240724	152800	140618010	4630	4630	4630	4630	0
236	20240724	152700	140618010	4630	4630	4630	4630	0
237	20240724	152600	140618010	4630	4630	4630	4630	0
238	20240724	152500	140618010	4630	4630	4630	4630	0
239	20240724	152400	140618010	4630	4630	4630	4630	0
240	20240724	152300	140618010	4630	4630	4630	4630	0
241	20240724	152200	140618010	4630	4630	4630	4630	0
242	20240724	152100	140618010	4630	4630	4630	4630	0
243	20240724	152000	140618010	4630	4630	4630	4630	0
244	20240724	151900	140618010	4630	4620	4630	4615	46
245	20240724	151800	140405665	4630	4615	4630	4615	89
246	20240724	151700	139994915	4620	4625	4630	4620	11
247	20240724	151600	139944060	4635	4635	4635	4635	0
248	20240724	151500	139944060	4635	4625	4635	4625	441
249	20240724	151400	137902240	4625	4625	4625	4625	5
250	20240724	151300	137879115	4625	4625	4625	4625	2
251	20240724	151200	137869865	4630	4630	4630	4630	0
252	20240724	151100	137869865	4630	4630	4630	4630	1
253	20240724	151000	137865235	4625	4625	4625	4625	0
254	20240724	150900	137865235	4625	4630	4630	4625	8
255	20240724	150800	137828210	4630	4630	4630	4630	0
256	20240724	150700	137828210	4630	4630	4630	4630	10
257	20240724	150600	137781910	4630	4630	4630	4630	1
258	20240724	150500	137777280	4635	4635	4635	4635	0
259	20240724	150400	137777280	4635	4635	4635	4635	1
260	20240724	150300	137772645	4610	4610	4610	4610	482
261	20240724	150200	135550625	4635	4635	4635	4635	0
262	20240724	150100	135550625	4635	4635	4635	4635	0
263	20240724	150000	135550625	4635	4635	4635	4635	0
264	20240724	145900	135550625	4635	4635	4635	4635	0
265	20240724	145800	135550625	4635	4635	4635	4635	1
266	20240724	145700	135545990	4630	4630	4630	4630	910
267	20240724	145600	131332690	4630	4630	4630	4630	0
268	20240724	145500	131332690	4630	4630	4630	4630	0
269	20240724	145400	131332690	4630	4630	4630	4630	0
270	20240724	145300	131332690	4630	4630	4630	4630	0
271	20240724	145200	131332690	4630	4630	4630	4630	0
272	20240724	145100	131332690	4630	4630	4630	4630	0
273	20240724	145000	131332690	4630	4630	4630	4630	23
274	20240724	144900	131226200	4610	4610	4610	4610	50
275	20240724	144800	130995700	4630	4630	4630	4630	0
276	20240724	144700	130995700	4630	4630	4630	4630	0
277	20240724	144600	130995700	4630	4630	4630	4630	1
278	20240724	144500	130991070	4610	4610	4610	4610	10
279	20240724	144400	130944970	4640	4640	4640	4640	0
280	20240724	144300	130944970	4640	4640	4640	4640	0
281	20240724	144200	130944970	4640	4640	4640	4640	0
282	20240724	144100	130944970	4640	4640	4640	4640	0
283	20240724	144000	130944970	4640	4640	4640	4640	0
284	20240724	143900	130944970	4640	4640	4640	4640	0
285	20240724	143800	130944970	4640	4640	4640	4640	0
286	20240724	143700	130944970	4640	4640	4640	4640	0
287	20240724	143600	130944970	4640	4640	4640	4640	0
288	20240724	143500	130944970	4640	4640	4640	4640	0
289	20240724	143400	130944970	4640	4640	4640	4640	0
290	20240724	143300	130944970	4640	4640	4640	4640	0
291	20240724	143200	130944970	4640	4640	4640	4640	0
292	20240724	143100	130944970	4640	4640	4640	4640	0
293	20240724	143000	130944970	4640	4640	4640	4640	2
294	20240724	142900	130935690	4605	4610	4610	4605	101
295	20240724	142800	130470260	4610	4615	4615	4610	700
296	20240724	142700	127242330	4645	4645	4645	4645	1
297	20240724	142600	127237685	4630	4630	4630	4630	130
298	20240724	142500	126635785	4630	4630	4630	4630	0
299	20240724	142400	126635785	4630	4630	4630	4630	1
300	20240724	142300	126631155	4615	4620	4620	4615	334
301	20240724	142200	125089730	4630	4630	4630	4630	1
302	20240724	142100	125085100	4625	4625	4625	4625	305
303	20240724	142000	123674475	4630	4630	4630	4630	30
304	20240724	141900	123535575	4645	4645	4645	4645	0
305	20240724	141800	123535575	4645	4645	4645	4645	0
306	20240724	141700	123535575	4645	4645	4645	4645	0
307	20240724	141600	123535575	4645	4645	4645	4645	0
308	20240724	141500	123535575	4645	4625	4645	4625	121
309	20240724	141400	122975930	4655	4655	4655	4655	0
310	20240724	141300	122975930	4655	4655	4655	4655	0
311	20240724	141200	122975930	4655	4655	4655	4655	0
312	20240724	141100	122975930	4655	4655	4655	4655	0
313	20240724	141000	122975930	4655	4625	4655	4625	261
314	20240724	140900	121768775	4625	4625	4625	4625	55
315	20240724	140800	121514400	4655	4630	4655	4625	1279
316	20240724	140700	115586125	4650	4645	4650	4630	67
317	20240724	140600	115274940	4650	4650	4650	4650	0
318	20240724	140500	115274940	4650	4640	4650	4640	60
319	20240724	140400	114996420	4640	4640	4640	4640	0
320	20240724	140300	114996420	4640	4640	4640	4640	0
321	20240724	140200	114996420	4640	4640	4640	4640	0
322	20240724	140100	114996420	4640	4640	4640	4640	1
323	20240724	140000	114991780	4630	4635	4635	4630	200
324	20240724	135900	114065770	4640	4640	4640	4640	0
325	20240724	135800	114065770	4640	4640	4640	4640	0
326	20240724	135700	114065770	4640	4640	4640	4640	0
327	20240724	135600	114065770	4640	4640	4640	4640	0
328	20240724	135500	114065770	4640	4640	4640	4640	0
329	20240724	135400	114065770	4640	4640	4640	4640	0
330	20240724	135300	114065770	4640	4640	4640	4640	0
331	20240724	135200	114065770	4640	4640	4640	4640	0
332	20240724	135100	114065770	4640	4640	4640	4640	2
333	20240724	135000	114056490	4640	4630	4640	4630	2
334	20240724	134900	114047220	4630	4625	4630	4625	46
335	20240724	134800	113834465	4630	4630	4630	4630	0
336	20240724	134700	113834465	4630	4630	4630	4630	0
337	20240724	134600	113834465	4630	4630	4630	4630	0
338	20240724	134500	113834465	4630	4630	4630	4630	0
339	20240724	134400	113834465	4630	4630	4630	4630	18
340	20240724	134300	113751125	4630	4630	4630	4630	0
341	20240724	134200	113751125	4630	4630	4630	4630	36
342	20240724	134100	113584445	4630	4630	4630	4630	0
343	20240724	134000	113584445	4630	4630	4630	4630	6
344	20240724	133900	113556665	4630	4630	4630	4630	0
345	20240724	133800	113556665	4630	4630	4630	4630	0
346	20240724	133700	113556665	4630	4630	4630	4630	0
347	20240724	133600	113556665	4630	4630	4630	4630	9
348	20240724	133500	113514995	4635	4635	4635	4635	2
349	20240724	133400	113505725	4640	4640	4640	4640	0
350	20240724	133300	113505725	4640	4640	4640	4640	2
351	20240724	133200	113496445	4645	4645	4645	4645	1
352	20240724	133100	113491800	4635	4635	4635	4635	0
353	20240724	133000	113491800	4635	4635	4635	4635	0
354	20240724	132900	113491800	4635	4645	4645	4635	619
355	20240724	132800	110622705	4640	4640	4640	4640	2
356	20240724	132700	110613425	4635	4635	4635	4635	0
357	20240724	132600	110613425	4635	4635	4635	4635	0
358	20240724	132500	110613425	4635	4635	4635	4635	0
359	20240724	132400	110613425	4635	4635	4635	4635	9
360	20240724	132300	110571710	4615	4620	4620	4615	74
361	20240724	132200	110229995	4630	4640	4640	4630	1400
362	20240724	132100	103747330	4645	4645	4645	4645	9
363	20240724	132000	103705525	4645	4645	4645	4645	9
364	20240724	131900	103663720	4645	4645	4645	4645	0
365	20240724	131800	103663720	4645	4645	4645	4645	200
366	20240724	131700	102734720	4645	4645	4645	4645	24
367	20240724	131600	102623240	4645	4645	4645	4645	0
368	20240724	131500	102623240	4645	4645	4645	4645	0
369	20240724	131400	102623240	4645	4645	4645	4645	0
370	20240724	131300	102623240	4645	4650	4650	4645	15
371	20240724	131200	102553550	4650	4645	4650	4645	10
372	20240724	131100	102507080	4645	4645	4645	4645	3
373	20240724	131000	102493145	4635	4635	4635	4635	12
374	20240724	130900	102437525	4645	4645	4645	4645	0
375	20240724	130800	102437525	4645	4645	4645	4645	0
376	20240724	130700	102437525	4645	4640	4645	4640	429
377	20240724	130600	100446910	4640	4640	4640	4640	0
378	20240724	130500	100446910	4640	4640	4640	4640	0
379	20240724	130400	100446910	4640	4640	4640	4640	0
380	20240724	130300	100446910	4640	4640	4640	4640	0
381	20240724	130200	100446910	4640	4640	4640	4640	1
382	20240724	130100	100442270	4615	4635	4635	4615	1561
383	20240724	130000	93232825	4640	4640	4640	4640	0
384	20240724	125900	93232825	4640	4640	4640	4640	0
385	20240724	125800	93232825	4640	4640	4640	4640	0
386	20240724	125700	93232825	4640	4640	4640	4640	0
387	20240724	125600	93232825	4640	4640	4640	4640	1
388	20240724	125500	93228185	4620	4620	4620	4620	0
389	20240724	125400	93228185	4620	4620	4620	4620	0
390	20240724	125300	93228185	4620	4620	4620	4620	0
391	20240724	125200	93228185	4620	4620	4620	4620	0
392	20240724	125100	93228185	4620	4620	4620	4620	0
393	20240724	125000	93228185	4620	4620	4620	4620	100
394	20240724	124900	92766185	4640	4640	4640	4640	49
395	20240724	124800	92538825	4640	4640	4640	4640	0
396	20240724	124700	92538825	4640	4640	4640	4640	50
397	20240724	124600	92306825	4640	4640	4640	4640	1
398	20240724	124500	92302185	4625	4625	4625	4625	0
399	20240724	124400	92302185	4625	4625	4625	4625	0
400	20240724	124300	92302185	4625	4625	4625	4625	0
401	20240724	124200	92302185	4625	4625	4625	4625	13
402	20240724	124100	92242060	4625	4625	4625	4625	21
403	20240724	124000	92144935	4650	4650	4650	4650	0
404	20240724	123900	92144935	4650	4650	4650	4650	0
405	20240724	123800	92144935	4650	4650	4650	4650	0
406	20240724	123700	92144935	4650	4650	4650	4650	0
407	20240724	123600	92144935	4650	4650	4650	4650	0
408	20240724	123500	92144935	4650	4650	4650	4650	0
409	20240724	123400	92144935	4650	4650	4650	4650	0
410	20240724	123300	92144935	4650	4650	4650	4650	109
411	20240724	123200	91638085	4645	4645	4645	4645	0
412	20240724	123100	91638085	4645	4645	4645	4645	20
413	20240724	123000	91545185	4650	4650	4650	4650	0
414	20240724	122900	91545185	4650	4650	4650	4650	0
415	20240724	122800	91545185	4650	4650	4650	4650	0
416	20240724	122700	91545185	4650	4650	4650	4650	0
417	20240724	122600	91545185	4650	4650	4650	4650	0
418	20240724	122500	91545185	4650	4635	4650	4635	875
419	20240724	122400	87479475	4605	4605	4605	4605	0
420	20240724	122300	87479475	4605	4635	4635	4605	2515
421	20240724	122200	75887385	4640	4640	4640	4640	50
422	20240724	122100	75655385	4635	4640	4640	4635	122
423	20240724	122000	75089715	4650	4650	4650	4650	0
424	20240724	121900	75089715	4650	4650	4650	4650	0
425	20240724	121800	75089715	4650	4650	4650	4650	0
426	20240724	121700	75089715	4650	4650	4650	4650	0
427	20240724	121600	75089715	4650	4650	4650	4650	0
428	20240724	121500	75089715	4650	4650	4650	4650	0
429	20240724	121400	75089715	4650	4650	4650	4650	0
430	20240724	121300	75089715	4650	4650	4650	4650	1
431	20240724	121200	75085065	4640	4640	4640	4640	0
432	20240724	121100	75085065	4640	4640	4640	4640	0
433	20240724	121000	75085065	4640	4640	4640	4640	0
434	20240724	120900	75085065	4640	4640	4640	4640	25
435	20240724	120800	74969065	4640	4650	4650	4640	3
436	20240724	120700	74955125	4650	4650	4650	4650	0
437	20240724	120600	74955125	4650	4650	4650	4650	1
438	20240724	120500	74950475	4645	4645	4645	4645	432
439	20240724	120400	72943835	4650	4650	4650	4650	0
440	20240724	120300	72943835	4650	4650	4650	4650	0
441	20240724	120200	72943835	4650	4650	4650	4650	13
442	20240724	120100	72883385	4650	4650	4650	4650	169
443	20240724	120000	72097535	4650	4650	4650	4650	0
444	20240724	115900	72097535	4650	4650	4650	4650	0
445	20240724	115800	72097535	4650	4650	4650	4650	0
446	20240724	115700	72097535	4650	4650	4650	4650	9
447	20240724	115600	72055685	4650	4650	4660	4650	136
448	20240724	115500	71423275	4660	4660	4660	4660	10
449	20240724	115400	71376675	4670	4670	4670	4670	10
450	20240724	115300	71329975	4670	4670	4670	4670	19
451	20240724	115200	71241245	4670	4670	4670	4670	0
452	20240724	115100	71241245	4670	4670	4670	4670	1
453	20240724	115000	71236575	4670	4670	4670	4670	0
454	20240724	114900	71236575	4670	4670	4670	4670	1
455	20240724	114800	71231905	4650	4650	4650	4650	79
456	20240724	114700	70864555	4675	4675	4675	4675	0
457	20240724	114600	70864555	4675	4675	4675	4675	0
458	20240724	114500	70864555	4675	4675	4675	4675	0
459	20240724	114400	70864555	4675	4675	4675	4675	0
460	20240724	114300	70864555	4675	4675	4675	4675	0
461	20240724	114200	70864555	4675	4675	4675	4675	4
462	20240724	114100	70845855	4650	4660	4660	4640	4481
463	20240724	114000	50009345	4680	4680	4680	4680	3
464	20240724	113900	49995305	4685	4685	4685	4685	0
465	20240724	113800	49995305	4685	4685	4685	4685	101
466	20240724	113700	49522120	4685	4685	4685	4685	0
467	20240724	113600	49522120	4685	4685	4685	4685	100
468	20240724	113500	49053620	4685	4685	4685	4685	0
469	20240724	113400	49053620	4685	4680	4685	4680	2
470	20240724	113300	49044255	4685	4685	4685	4685	2
471	20240724	113200	49034885	4690	4690	4690	4690	40
472	20240724	113100	48847285	4690	4640	4690	4640	3941
473	20240724	113000	30440580	4640	4640	4640	4640	0
474	20240724	112900	30440580	4640	4640	4640	4640	0
475	20240724	112800	30440580	4640	4640	4640	4640	0
476	20240724	112700	30440580	4640	4640	4640	4640	0
477	20240724	112600	30440580	4640	4640	4640	4640	2
478	20240724	112500	30431300	4640	4640	4640	4640	0
479	20240724	112400	30431300	4640	4640	4640	4640	0
480	20240724	112300	30431300	4640	4640	4640	4640	0
481	20240724	112200	30431300	4640	4640	4640	4640	0
482	20240724	112100	30431300	4640	4640	4640	4640	0
483	20240724	112000	30431300	4640	4640	4640	4640	0
484	20240724	111900	30431300	4640	4640	4640	4640	0
485	20240724	111800	30431300	4640	4640	4640	4640	0
486	20240724	111700	30431300	4640	4640	4640	4640	0
487	20240724	111600	30431300	4640	4640	4640	4640	1
488	20240724	111500	30426660	4640	4640	4640	4640	0
489	20240724	111400	30426660	4640	4640	4640	4640	0
490	20240724	111300	30426660	4640	4640	4640	4640	14
491	20240724	111200	30361700	4640	4640	4640	4640	0
492	20240724	111100	30361700	4640	4640	4640	4640	0
493	20240724	111000	30361700	4640	4640	4640	4640	0
494	20240724	110900	30361700	4640	4640	4640	4640	3
495	20240724	110800	30347780	4640	4640	4640	4640	3
496	20240724	110700	30333860	4640	4640	4640	4640	1
497	20240724	110600	30329220	4645	4645	4645	4645	0
498	20240724	110500	30329220	4645	4645	4645	4645	0
499	20240724	110400	30329220	4645	4645	4645	4645	0
500	20240724	110300	30329220	4645	4645	4645	4645	0
501	20240724	110200	30329220	4645	4645	4645	4645	0
502	20240724	110100	30329220	4645	4645	4645	4645	0
503	20240724	110000	30329220	4645	4645	4645	4645	0
504	20240724	105900	30329220	4645	4645	4645	4645	1
505	20240724	105800	30324575	4610	4610	4610	4610	0
506	20240724	105700	30324575	4610	4610	4610	4610	0
507	20240724	105600	30324575	4610	4610	4610	4610	0
508	20240724	105500	30324575	4610	4610	4610	4610	1
509	20240724	105400	30319965	4645	4645	4645	4645	0
510	20240724	105300	30319965	4645	4645	4645	4645	0
511	20240724	105200	30319965	4645	4645	4645	4645	1
512	20240724	105100	30315320	4645	4645	4645	4645	0
513	20240724	105000	30315320	4645	4645	4645	4645	0
514	20240724	104900	30315320	4645	4645	4645	4645	0
515	20240724	104800	30315320	4645	4645	4645	4645	1
516	20240724	104700	30310675	4640	4640	4640	4640	0
517	20240724	104600	30310675	4640	4630	4640	4630	1000
518	20240724	104500	25671570	4630	4630	4630	4630	0
519	20240724	104400	25671570	4630	4630	4630	4630	0
520	20240724	104300	25671570	4630	4630	4630	4630	0
521	20240724	104200	25671570	4630	4630	4630	4630	0
522	20240724	104100	25671570	4630	4630	4630	4630	0
523	20240724	104000	25671570	4630	4630	4630	4630	0
524	20240724	103900	25671570	4630	4630	4630	4630	0
525	20240724	103800	25671570	4630	4630	4630	4630	1
526	20240724	103700	25666940	4610	4615	4615	4610	35
527	20240724	103600	25505495	4630	4630	4630	4630	0
528	20240724	103500	25505495	4630	4630	4630	4630	45
529	20240724	103400	25297145	4630	4630	4630	4630	60
530	20240724	103300	25019345	4635	4635	4635	4635	0
531	20240724	103200	25019345	4635	4635	4635	4635	0
532	20240724	103100	25019345	4635	4635	4635	4635	0
533	20240724	103000	25019345	4635	4635	4635	4635	0
534	20240724	102900	25019345	4635	4635	4635	4635	0
535	20240724	102800	25019345	4635	4635	4635	4635	0
536	20240724	102700	25019345	4635	4600	4635	4600	159
537	20240724	102600	24284970	4600	4600	4600	4600	0
538	20240724	102500	24284970	4600	4600	4600	4600	5
539	20240724	102400	24261970	4595	4595	4595	4595	1
540	20240724	102300	24257375	4610	4610	4610	4610	0
541	20240724	102200	24257375	4610	4610	4610	4610	0
542	20240724	102100	24257375	4610	4610	4610	4610	0
543	20240724	102000	24257375	4610	4610	4610	4610	0
544	20240724	101900	24257375	4610	4595	4610	4595	5
545	20240724	101800	24234385	4595	4595	4595	4595	17
546	20240724	101700	24156270	4595	4595	4595	4595	0
547	20240724	101600	24156270	4595	4610	4610	4595	27
548	20240724	101500	24032190	4610	4610	4610	4610	0
549	20240724	101400	24032190	4610	4610	4610	4610	0
550	20240724	101300	24032190	4610	4610	4610	4610	2
551	20240724	101200	24022970	4610	4610	4610	4610	0
552	20240724	101100	24022970	4610	4595	4610	4595	15
553	20240724	101000	23953880	4610	4610	4610	4610	1
554	20240724	100900	23949270	4610	4610	4610	4610	2
555	20240724	100800	23940050	4610	4610	4610	4610	0
556	20240724	100700	23940050	4610	4610	4610	4610	0
557	20240724	100600	23940050	4610	4610	4610	4610	0
558	20240724	100500	23940050	4610	4610	4610	4610	1
559	20240724	100400	23935440	4610	4610	4610	4610	10
560	20240724	100300	23889340	4610	4610	4610	4610	0
561	20240724	100200	23889340	4610	4610	4610	4595	679
562	20240724	100100	20768285	4600	4600	4600	4600	90
563	20240724	100000	20354285	4610	4600	4610	4600	4
564	20240724	095900	20335865	4610	4610	4610	4610	1
565	20240724	095800	20331255	4610	4610	4610	4610	1
566	20240724	095700	20326645	4610	4610	4610	4600	108
567	20240724	095600	19829785	4610	4610	4610	4610	3
568	20240724	095500	19815955	4610	4610	4610	4610	0
569	20240724	095400	19815955	4610	4610	4610	4610	0
570	20240724	095300	19815955	4610	4610	4610	4610	0
571	20240724	095200	19815955	4610	4610	4610	4610	0
572	20240724	095100	19815955	4610	4610	4610	4610	0
573	20240724	095000	19815955	4610	4610	4610	4610	0
574	20240724	094900	19815955	4610	4610	4610	4610	0
575	20240724	094800	19815955	4610	4610	4610	4610	0
576	20240724	094700	19815955	4610	4590	4610	4590	10
577	20240724	094600	19770035	4590	4590	4590	4590	0
578	20240724	094500	19770035	4590	4610	4610	4590	15
579	20240724	094400	19701085	4610	4610	4610	4610	1
580	20240724	094300	19696475	4590	4590	4590	4590	1
581	20240724	094200	19691885	4610	4610	4610	4610	0
582	20240724	094100	19691885	4610	4610	4610	4610	1
583	20240724	094000	19687275	4610	4610	4610	4610	0
584	20240724	093900	19687275	4610	4610	4610	4610	0
585	20240724	093800	19687275	4610	4610	4610	4610	0
586	20240724	093700	19687275	4610	4610	4610	4610	0
587	20240724	093600	19687275	4610	4605	4610	4605	67
588	20240724	093500	19378735	4585	4605	4605	4585	2
589	20240724	093400	19369545	4585	4585	4585	4585	0
590	20240724	093300	19369545	4585	4585	4585	4585	14
591	20240724	093200	19305355	4585	4585	4585	4585	0
592	20240724	093100	19305355	4585	4600	4600	4585	53
593	20240724	093000	19061790	4600	4600	4600	4600	0
594	20240724	092900	19061790	4600	4600	4600	4600	3
595	20240724	092800	19047990	4605	4605	4605	4605	3
596	20240724	092700	19034175	4620	4620	4620	4620	1
597	20240724	092600	19029555	4620	4620	4620	4620	0
598	20240724	092500	19029555	4620	4620	4620	4620	0
599	20240724	092400	19029555	4620	4620	4620	4620	3
600	20240724	092300	19015695	4635	4635	4635	4635	0
601	20240724	092200	19015695	4635	4635	4635	4635	0
602	20240724	092100	19015695	4635	4585	4635	4585	582
603	20240724	092000	16331985	4585	4585	4585	4575	12
604	20240724	091900	16276975	4575	4560	4575	4560	101
605	20240724	091800	15816400	4560	4580	4580	4560	199
606	20240724	091700	14905040	4580	4580	4580	4580	0
607	20240724	091600	14905040	4580	4580	4580	4580	9
608	20240724	091500	14863820	4580	4575	4580	4575	10
609	20240724	091400	14818025	4600	4600	4600	4600	0
610	20240724	091300	14818025	4600	4560	4600	4555	202
611	20240724	091200	13897785	4560	4560	4560	4560	300
612	20240724	091100	12529785	4560	4595	4600	4560	262
613	20240724	091000	11333845	4565	4565	4565	4565	0
614	20240724	090900	11333845	4565	4590	4590	4565	101
615	20240724	090800	10872755	4570	4575	4575	4570	300
616	20240724	090700	9501255	4590	4595	4595	4590	87
617	20240724	090600	9101675	4590	4590	4595	4590	64
618	20240724	090500	8807910	4590	4605	4605	4575	281
619	20240724	090400	7519170	4610	4615	4615	4610	88
620	20240724	090300	7113205	4635	4615	4635	4615	5
621	20240724	090200	7090110	4615	4615	4615	4615	2
622	20240724	090100	7080880	4640	4640	4640	4640	0
623	20240724	090000	7080880	4640	4635	4640	4620	1529