KissMeData/450520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213300	4464052085	4985	4985	4985	4985	5951
3	20240724	213200	4464052085	4985	4985	4985	4985	0
4	20240724	213100	4464052085	4985	4985	4985	4985	0
5	20240724	213000	4464052085	4985	4985	4985	4985	0
6	20240724	212900	4464052085	4985	4985	4985	4985	0
7	20240724	212800	4464052085	4985	4985	4985	4985	0
8	20240724	212700	4464052085	4985	4985	4985	4985	0
9	20240724	212600	4464052085	4985	4985	4985	4985	0
10	20240724	212500	4464052085	4985	4985	4985	4985	0
11	20240724	212400	4464052085	4985	4985	4985	4985	0
12	20240724	212300	4464052085	4985	4985	4985	4985	0
13	20240724	212200	4464052085	4985	4985	4985	4985	0
14	20240724	212100	4464052085	4985	4985	4985	4985	0
15	20240724	212000	4464052085	4985	4985	4985	4985	0
16	20240724	211900	4464052085	4985	4985	4985	4985	0
17	20240724	211800	4464052085	4985	4985	4985	4985	0
18	20240724	211700	4464052085	4985	4985	4985	4985	0
19	20240724	211600	4464052085	4985	4985	4985	4985	0
20	20240724	211500	4464052085	4985	4985	4985	4985	0
21	20240724	211400	4464052085	4985	4985	4985	4985	0
22	20240724	211300	4464052085	4985	4985	4985	4985	0
23	20240724	211200	4464052085	4985	4985	4985	4985	0
24	20240724	211100	4464052085	4985	4985	4985	4985	0
25	20240724	211000	4464052085	4985	4985	4985	4985	0
26	20240724	210900	4464052085	4985	4985	4985	4985	0
27	20240724	210800	4464052085	4985	4985	4985	4985	0
28	20240724	210700	4464052085	4985	4985	4985	4985	0
29	20240724	210600	4464052085	4985	4985	4985	4985	0
30	20240724	210500	4464052085	4985	4985	4985	4985	0
31	20240724	210400	4464052085	4985	4985	4985	4985	0
32	20240724	210300	4464052085	4985	4985	4985	4985	5951
33	20240724	210200	4464052085	4985	4985	4985	4985	0
34	20240724	210100	4464052085	4985	4985	4985	4985	0
35	20240724	210000	4464052085	4985	4985	4985	4985	0
36	20240724	205900	4464052085	4985	4985	4985	4985	0
37	20240724	205800	4464052085	4985	4985	4985	4985	0
38	20240724	205700	4464052085	4985	4985	4985	4985	0
39	20240724	205600	4464052085	4985	4985	4985	4985	0
40	20240724	205500	4464052085	4985	4985	4985	4985	0
41	20240724	205400	4464052085	4985	4985	4985	4985	0
42	20240724	205300	4464052085	4985	4985	4985	4985	0
43	20240724	205200	4464052085	4985	4985	4985	4985	0
44	20240724	205100	4464052085	4985	4985	4985	4985	0
45	20240724	205000	4464052085	4985	4985	4985	4985	0
46	20240724	204900	4464052085	4985	4985	4985	4985	0
47	20240724	204800	4464052085	4985	4985	4985	4985	0
48	20240724	204700	4464052085	4985	4985	4985	4985	0
49	20240724	204600	4464052085	4985	4985	4985	4985	0
50	20240724	204500	4464052085	4985	4985	4985	4985	0
51	20240724	204400	4464052085	4985	4985	4985	4985	0
52	20240724	204300	4464052085	4985	4985	4985	4985	0
53	20240724	204200	4464052085	4985	4985	4985	4985	0
54	20240724	204100	4464052085	4985	4985	4985	4985	0
55	20240724	204000	4464052085	4985	4985	4985	4985	0
56	20240724	203900	4464052085	4985	4985	4985	4985	0
57	20240724	203800	4464052085	4985	4985	4985	4985	0
58	20240724	203700	4464052085	4985	4985	4985	4985	0
59	20240724	203600	4464052085	4985	4985	4985	4985	0
60	20240724	203500	4464052085	4985	4985	4985	4985	0
61	20240724	203400	4464052085	4985	4985	4985	4985	0
62	20240724	203300	4464052085	4985	4985	4985	4985	5951
63	20240724	203200	4464052085	4985	4985	4985	4985	0
64	20240724	203100	4464052085	4985	4985	4985	4985	0
65	20240724	203000	4464052085	4985	4985	4985	4985	0
66	20240724	202900	4464052085	4985	4985	4985	4985	0
67	20240724	202800	4464052085	4985	4985	4985	4985	0
68	20240724	202700	4464052085	4985	4985	4985	4985	0
69	20240724	202600	4464052085	4985	4985	4985	4985	0
70	20240724	202500	4464052085	4985	4985	4985	4985	0
71	20240724	202400	4464052085	4985	4985	4985	4985	0
72	20240724	202300	4464052085	4985	4985	4985	4985	0
73	20240724	202200	4464052085	4985	4985	4985	4985	0
74	20240724	202100	4464052085	4985	4985	4985	4985	0
75	20240724	202000	4464052085	4985	4985	4985	4985	0
76	20240724	201900	4464052085	4985	4985	4985	4985	0
77	20240724	201800	4464052085	4985	4985	4985	4985	0
78	20240724	201700	4464052085	4985	4985	4985	4985	0
79	20240724	201600	4464052085	4985	4985	4985	4985	0
80	20240724	201500	4464052085	4985	4985	4985	4985	0
81	20240724	201400	4464052085	4985	4985	4985	4985	0
82	20240724	201300	4464052085	4985	4985	4985	4985	0
83	20240724	201200	4464052085	4985	4985	4985	4985	0
84	20240724	201100	4464052085	4985	4985	4985	4985	0
85	20240724	201000	4464052085	4985	4985	4985	4985	0
86	20240724	200900	4464052085	4985	4985	4985	4985	0
87	20240724	200800	4464052085	4985	4985	4985	4985	0
88	20240724	200700	4464052085	4985	4985	4985	4985	0
89	20240724	200600	4464052085	4985	4985	4985	4985	0
90	20240724	200500	4464052085	4985	4985	4985	4985	0
91	20240724	200400	4464052085	4985	4985	4985	4985	0
92	20240724	200300	4464052085	4985	4985	4985	4985	5951
93	20240724	200200	4464052085	4985	4985	4985	4985	0
94	20240724	200100	4464052085	4985	4985	4985	4985	0
95	20240724	200000	4464052085	4985	4985	4985	4985	0
96	20240724	195900	4464052085	4985	4985	4985	4985	0
97	20240724	195800	4464052085	4985	4985	4985	4985	0
98	20240724	195700	4464052085	4985	4985	4985	4985	0
99	20240724	195600	4464052085	4985	4985	4985	4985	0
100	20240724	195500	4464052085	4985	4985	4985	4985	0
101	20240724	195400	4464052085	4985	4985	4985	4985	0
102	20240724	195300	4464052085	4985	4985	4985	4985	0
103	20240724	195200	4464052085	4985	4985	4985	4985	0
104	20240724	195100	4464052085	4985	4985	4985	4985	0
105	20240724	195000	4464052085	4985	4985	4985	4985	0
106	20240724	194900	4464052085	4985	4985	4985	4985	0
107	20240724	194800	4464052085	4985	4985	4985	4985	0
108	20240724	194700	4464052085	4985	4985	4985	4985	0
109	20240724	194600	4464052085	4985	4985	4985	4985	0
110	20240724	194500	4464052085	4985	4985	4985	4985	0
111	20240724	194400	4464052085	4985	4985	4985	4985	0
112	20240724	194300	4464052085	4985	4985	4985	4985	0
113	20240724	194200	4464052085	4985	4985	4985	4985	0
114	20240724	194100	4464052085	4985	4985	4985	4985	0
115	20240724	194000	4464052085	4985	4985	4985	4985	0
116	20240724	193900	4464052085	4985	4985	4985	4985	0
117	20240724	193800	4464052085	4985	4985	4985	4985	0
118	20240724	193700	4464052085	4985	4985	4985	4985	0
119	20240724	193600	4464052085	4985	4985	4985	4985	0
120	20240724	193500	4464052085	4985	4985	4985	4985	0
121	20240724	193400	4464052085	4985	4985	4985	4985	0
122	20240724	193300	4464052085	4985	4985	4985	4985	5951
123	20240724	193200	4464052085	4985	4985	4985	4985	0
124	20240724	193100	4464052085	4985	4985	4985	4985	0
125	20240724	193000	4464052085	4985	4985	4985	4985	0
126	20240724	192900	4464052085	4985	4985	4985	4985	0
127	20240724	192800	4464052085	4985	4985	4985	4985	0
128	20240724	192700	4464052085	4985	4985	4985	4985	0
129	20240724	192600	4464052085	4985	4985	4985	4985	0
130	20240724	192500	4464052085	4985	4985	4985	4985	0
131	20240724	192400	4464052085	4985	4985	4985	4985	0
132	20240724	192300	4464052085	4985	4985	4985	4985	0
133	20240724	192200	4464052085	4985	4985	4985	4985	0
134	20240724	192100	4464052085	4985	4985	4985	4985	0
135	20240724	192000	4464052085	4985	4985	4985	4985	0
136	20240724	191900	4464052085	4985	4985	4985	4985	0
137	20240724	191800	4464052085	4985	4985	4985	4985	0
138	20240724	191700	4464052085	4985	4985	4985	4985	0
139	20240724	191600	4464052085	4985	4985	4985	4985	0
140	20240724	191500	4464052085	4985	4985	4985	4985	0
141	20240724	191400	4464052085	4985	4985	4985	4985	0
142	20240724	191300	4464052085	4985	4985	4985	4985	0
143	20240724	191200	4464052085	4985	4985	4985	4985	0
144	20240724	191100	4464052085	4985	4985	4985	4985	0
145	20240724	191000	4464052085	4985	4985	4985	4985	0
146	20240724	190900	4464052085	4985	4985	4985	4985	0
147	20240724	190800	4464052085	4985	4985	4985	4985	0
148	20240724	190700	4464052085	4985	4985	4985	4985	0
149	20240724	190600	4464052085	4985	4985	4985	4985	0
150	20240724	190500	4464052085	4985	4985	4985	4985	0
151	20240724	190400	4464052085	4985	4985	4985	4985	0
152	20240724	190300	4464052085	4985	4985	4985	4985	5951
153	20240724	190200	4464052085	4985	4985	4985	4985	0
154	20240724	190100	4464052085	4985	4985	4985	4985	0
155	20240724	190000	4464052085	4985	4985	4985	4985	0
156	20240724	185900	4464052085	4985	4985	4985	4985	0
157	20240724	185800	4464052085	4985	4985	4985	4985	0
158	20240724	185700	4464052085	4985	4985	4985	4985	0
159	20240724	185600	4464052085	4985	4985	4985	4985	0
160	20240724	185500	4464052085	4985	4985	4985	4985	0
161	20240724	185400	4464052085	4985	4985	4985	4985	0
162	20240724	185300	4464052085	4985	4985	4985	4985	0
163	20240724	185200	4464052085	4985	4985	4985	4985	0
164	20240724	185100	4464052085	4985	4985	4985	4985	0
165	20240724	185000	4464052085	4985	4985	4985	4985	0
166	20240724	184900	4464052085	4985	4985	4985	4985	0
167	20240724	184800	4464052085	4985	4985	4985	4985	0
168	20240724	184700	4464052085	4985	4985	4985	4985	0
169	20240724	184600	4464052085	4985	4985	4985	4985	0
170	20240724	184500	4464052085	4985	4985	4985	4985	0
171	20240724	184400	4464052085	4985	4985	4985	4985	0
172	20240724	184300	4464052085	4985	4985	4985	4985	0
173	20240724	184200	4464052085	4985	4985	4985	4985	0
174	20240724	184100	4464052085	4985	4985	4985	4985	0
175	20240724	184000	4464052085	4985	4985	4985	4985	0
176	20240724	183900	4464052085	4985	4985	4985	4985	0
177	20240724	183800	4464052085	4985	4985	4985	4985	0
178	20240724	183700	4464052085	4985	4985	4985	4985	0
179	20240724	183600	4464052085	4985	4985	4985	4985	0
180	20240724	183500	4464052085	4985	4985	4985	4985	0
181	20240724	183400	4464052085	4985	4985	4985	4985	0
182	20240724	183300	4464052085	4985	4985	4985	4985	5951
183	20240724	183200	4464052085	4985	4985	4985	4985	0
184	20240724	183100	4464052085	4985	4985	4985	4985	0
185	20240724	183000	4464052085	4985	4985	4985	4985	0
186	20240724	182900	4464052085	4985	4985	4985	4985	0
187	20240724	182800	4464052085	4985	4985	4985	4985	0
188	20240724	182700	4464052085	4985	4985	4985	4985	0
189	20240724	182600	4464052085	4985	4985	4985	4985	0
190	20240724	182500	4464052085	4985	4985	4985	4985	0
191	20240724	182400	4464052085	4985	4985	4985	4985	0
192	20240724	182300	4464052085	4985	4985	4985	4985	0
193	20240724	182200	4464052085	4985	4985	4985	4985	0
194	20240724	182100	4464052085	4985	4985	4985	4985	0
195	20240724	182000	4464052085	4985	4985	4985	4985	0
196	20240724	181900	4464052085	4985	4985	4985	4985	0
197	20240724	181800	4464052085	4985	4985	4985	4985	0
198	20240724	181700	4464052085	4985	4985	4985	4985	0
199	20240724	181600	4464052085	4985	4985	4985	4985	0
200	20240724	181500	4464052085	4985	4985	4985	4985	0
201	20240724	181400	4464052085	4985	4985	4985	4985	0
202	20240724	181300	4464052085	4985	4985	4985	4985	0
203	20240724	181200	4464052085	4985	4985	4985	4985	0
204	20240724	181100	4464052085	4985	4985	4985	4985	0
205	20240724	181000	4464052085	4985	4985	4985	4985	0
206	20240724	180900	4464052085	4985	4985	4985	4985	0
207	20240724	180800	4464052085	4985	4985	4985	4985	0
208	20240724	180700	4464052085	4985	4985	4985	4985	0
209	20240724	180600	4464052085	4985	4985	4985	4985	0
210	20240724	180500	4464052085	4985	4985	4985	4985	0
211	20240724	180400	4464052085	4985	4985	4985	4985	0
212	20240724	180300	4464052085	4985	4985	4985	4985	5951
213	20240724	180200	4464052085	4985	4985	4985	4985	0
214	20240724	180100	4464052085	4985	4985	4985	4985	0
215	20240724	180000	4464052085	4985	4985	4985	4985	0
216	20240724	175900	4464052085	4985	4985	4985	4985	0
217	20240724	175800	4464052085	4985	4985	4985	4985	0
218	20240724	175700	4464052085	4985	4985	4985	4985	0
219	20240724	175600	4464052085	4985	4985	4985	4985	0
220	20240724	175500	4464052085	4985	4985	4985	4985	0
221	20240724	175400	4464052085	4985	4985	4985	4985	0
222	20240724	175300	4464052085	4985	4985	4985	4985	0
223	20240724	175200	4464052085	4985	4985	4985	4985	0
224	20240724	175100	4464052085	4985	4985	4985	4985	0
225	20240724	175000	4464052085	4985	4985	4985	4985	0
226	20240724	174900	4464052085	4985	4985	4985	4985	0
227	20240724	174800	4464052085	4985	4985	4985	4985	0
228	20240724	174700	4464052085	4985	4985	4985	4985	0
229	20240724	174600	4464052085	4985	4985	4985	4985	0
230	20240724	174500	4464052085	4985	4985	4985	4985	0
231	20240724	174400	4464052085	4985	4985	4985	4985	0
232	20240724	174300	4464052085	4985	4985	4985	4985	0
233	20240724	174200	4464052085	4985	4985	4985	4985	0
234	20240724	174100	4464052085	4985	4985	4985	4985	0
235	20240724	174000	4464052085	4985	4985	4985	4985	0
236	20240724	173900	4464052085	4985	4985	4985	4985	0
237	20240724	173800	4464052085	4985	4985	4985	4985	0
238	20240724	173700	4464052085	4985	4985	4985	4985	0
239	20240724	173600	4464052085	4985	4985	4985	4985	0
240	20240724	173500	4464052085	4985	4985	4985	4985	0
241	20240724	173400	4464052085	4985	4985	4985	4985	0
242	20240724	173300	4464052085	4985	4985	4985	4985	5951
243	20240724	173200	4464052085	4985	4985	4985	4985	0
244	20240724	173100	4464052085	4985	4985	4985	4985	0
245	20240724	173000	4464052085	4985	4985	4985	4985	0
246	20240724	172900	4464052085	4985	4985	4985	4985	0
247	20240724	172800	4464052085	4985	4985	4985	4985	0
248	20240724	172700	4464052085	4985	4985	4985	4985	0
249	20240724	172600	4464052085	4985	4985	4985	4985	0
250	20240724	172500	4464052085	4985	4985	4985	4985	0
251	20240724	172400	4464052085	4985	4985	4985	4985	0
252	20240724	172300	4464052085	4985	4985	4985	4985	0
253	20240724	172200	4464052085	4985	4985	4985	4985	0
254	20240724	172100	4464052085	4985	4985	4985	4985	0
255	20240724	172000	4464052085	4985	4985	4985	4985	0
256	20240724	171900	4464052085	4985	4985	4985	4985	0
257	20240724	171800	4464052085	4985	4985	4985	4985	0
258	20240724	171700	4464052085	4985	4985	4985	4985	0
259	20240724	171600	4464052085	4985	4985	4985	4985	0
260	20240724	171500	4464052085	4985	4985	4985	4985	0
261	20240724	171400	4464052085	4985	4985	4985	4985	0
262	20240724	171300	4464052085	4985	4985	4985	4985	0
263	20240724	171200	4464052085	4985	4985	4985	4985	0
264	20240724	171100	4464052085	4985	4985	4985	4985	0
265	20240724	171000	4464052085	4985	4985	4985	4985	0
266	20240724	170900	4464052085	4985	4985	4985	4985	0
267	20240724	170800	4464052085	4985	4985	4985	4985	0
268	20240724	170700	4464052085	4985	4985	4985	4985	0
269	20240724	170600	4464052085	4985	4985	4985	4985	0
270	20240724	170500	4464052085	4985	4985	4985	4985	0
271	20240724	170400	4464052085	4985	4985	4985	4985	0
272	20240724	170300	4464052085	4985	4985	4985	4985	5951
273	20240724	170200	4464052085	4985	4985	4985	4985	0
274	20240724	170100	4464052085	4985	4985	4985	4985	0
275	20240724	170000	4464052085	4985	4985	4985	4985	0
276	20240724	165900	4464052085	4985	4985	4985	4985	0
277	20240724	165800	4464052085	4985	4985	4985	4985	0
278	20240724	165700	4464052085	4985	4985	4985	4985	0
279	20240724	165600	4464052085	4985	4985	4985	4985	0
280	20240724	165500	4464052085	4985	4985	4985	4985	0
281	20240724	165400	4464052085	4985	4985	4985	4985	0
282	20240724	165300	4464052085	4985	4985	4985	4985	0
283	20240724	165200	4464052085	4985	4985	4985	4985	0
284	20240724	165100	4464052085	4985	4985	4985	4985	0
285	20240724	165000	4464052085	4985	4985	4985	4985	0
286	20240724	164900	4464052085	4985	4985	4985	4985	0
287	20240724	164800	4464052085	4985	4985	4985	4985	0
288	20240724	164700	4464052085	4985	4985	4985	4985	0
289	20240724	164600	4464052085	4985	4985	4985	4985	0
290	20240724	164500	4464052085	4985	4985	4985	4985	0
291	20240724	164400	4464052085	4985	4985	4985	4985	0
292	20240724	164300	4464052085	4985	4985	4985	4985	0
293	20240724	164200	4464052085	4985	4985	4985	4985	0
294	20240724	164100	4464052085	4985	4985	4985	4985	0
295	20240724	164000	4464052085	4985	4985	4985	4985	0
296	20240724	163900	4464052085	4985	4985	4985	4985	0
297	20240724	163800	4464052085	4985	4985	4985	4985	0
298	20240724	163700	4464052085	4985	4985	4985	4985	0
299	20240724	163600	4464052085	4985	4985	4985	4985	0
300	20240724	163500	4464052085	4985	4985	4985	4985	0
301	20240724	163400	4464052085	4985	4985	4985	4985	0
302	20240724	163300	4464052085	4985	4985	4985	4985	5951
303	20240724	163200	4464052085	4985	4985	4985	4985	0
304	20240724	163100	4464052085	4985	4985	4985	4985	0
305	20240724	163000	4464052085	4985	4985	4985	4985	0
306	20240724	162900	4464052085	4985	4985	4985	4985	0
307	20240724	162800	4464052085	4985	4985	4985	4985	0
308	20240724	162700	4464052085	4985	4985	4985	4985	0
309	20240724	162600	4464052085	4985	4985	4985	4985	0
310	20240724	162500	4464052085	4985	4985	4985	4985	0
311	20240724	162400	4464052085	4985	4985	4985	4985	0
312	20240724	162300	4464052085	4985	4985	4985	4985	0
313	20240724	162200	4464052085	4985	4985	4985	4985	0
314	20240724	162100	4464052085	4985	4985	4985	4985	0
315	20240724	162000	4464052085	4985	4985	4985	4985	0
316	20240724	161900	4464052085	4985	4985	4985	4985	0
317	20240724	161800	4464052085	4985	4985	4985	4985	0
318	20240724	161700	4464052085	4985	4985	4985	4985	0
319	20240724	161600	4464052085	4985	4985	4985	4985	0
320	20240724	161500	4464052085	4985	4985	4985	4985	0
321	20240724	161400	4464052085	4985	4985	4985	4985	0
322	20240724	161300	4464052085	4985	4985	4985	4985	0
323	20240724	161200	4464052085	4985	4985	4985	4985	0
324	20240724	161100	4464052085	4985	4985	4985	4985	0
325	20240724	161000	4464052085	4985	4985	4985	4985	0
326	20240724	160900	4464052085	4985	4985	4985	4985	0
327	20240724	160800	4464052085	4985	4985	4985	4985	0
328	20240724	160700	4464052085	4985	4985	4985	4985	0
329	20240724	160600	4464052085	4985	4985	4985	4985	0
330	20240724	160500	4464052085	4985	4985	4985	4985	0
331	20240724	160400	4464052085	4985	4985	4985	4985	0
332	20240724	160300	4464052085	4985	4985	4985	4985	5951
333	20240724	160200	4464052085	4985	4985	4985	4985	0
334	20240724	160100	4464052085	4985	4985	4985	4985	0
335	20240724	160000	4464052085	4985	4985	4985	4985	0
336	20240724	155900	4464052085	4985	4985	4985	4985	0
337	20240724	155800	4464052085	4985	4985	4985	4985	0
338	20240724	155700	4464052085	4985	4985	4985	4985	0
339	20240724	155600	4464052085	4985	4985	4985	4985	0
340	20240724	155500	4464052085	4985	4985	4985	4985	0
341	20240724	155400	4464052085	4985	4985	4985	4985	0
342	20240724	155300	4464052085	4985	4985	4985	4985	0
343	20240724	155200	4464052085	4985	4985	4985	4985	0
344	20240724	155100	4464052085	4985	4985	4985	4985	0
345	20240724	155000	4464052085	4985	4985	4985	4985	0
346	20240724	154900	4464052085	4985	4985	4985	4985	0
347	20240724	154800	4464052085	4985	4985	4985	4985	0
348	20240724	154700	4464052085	4985	4985	4985	4985	0
349	20240724	154600	4464052085	4985	4985	4985	4985	0
350	20240724	154500	4464052085	4985	4985	4985	4985	0
351	20240724	154400	4464052085	4985	4985	4985	4985	0
352	20240724	154300	4464052085	4985	4985	4985	4985	0
353	20240724	154200	4464052085	4985	4985	4985	4985	0
354	20240724	154100	4464052085	4985	4985	4985	4985	0
355	20240724	154000	4464052085	4985	4985	4985	4985	0
356	20240724	153900	4464052085	4985	4985	4985	4985	0
357	20240724	153800	4464052085	4985	4985	4985	4985	0
358	20240724	153700	4464052085	4985	4985	4985	4985	0
359	20240724	153600	4464052085	4985	4985	4985	4985	0
360	20240724	153500	4464052085	4985	4985	4985	4985	0
361	20240724	153400	4464052085	4985	4985	4985	4985	0
362	20240724	153300	4464052085	4985	4985	4985	4985	5951
363	20240724	153200	4464052085	4985	4985	4985	4985	0
364	20240724	153100	4464052085	4985	4985	4985	4985	0
365	20240724	153000	4464052085	4985	4985	4985	4985	5951
366	20240724	152900	4434386350	5000	5000	5000	5000	0
367	20240724	152800	4434386350	5000	5000	5000	5000	0
368	20240724	152700	4434386350	5000	5000	5000	5000	0
369	20240724	152600	4434386350	5000	5000	5000	5000	0
370	20240724	152500	4434386350	5000	5000	5000	5000	0
371	20240724	152400	4434386350	5000	5000	5000	5000	0
372	20240724	152300	4434386350	5000	5000	5000	5000	0
373	20240724	152200	4434386350	5000	5000	5000	5000	0
374	20240724	152100	4434386350	5000	5000	5000	5000	0
375	20240724	152000	4434386350	5000	5000	5000	5000	0
376	20240724	151900	4434386350	5000	4995	5000	4995	1001
377	20240724	151800	4429381995	5000	5000	5000	5000	0
378	20240724	151700	4429381995	5000	4980	5000	4980	2355
379	20240724	151600	4417648895	4985	4990	4990	4985	1051
380	20240724	151500	4412404635	5000	5000	5000	5000	16
381	20240724	151400	4412324635	4985	5000	5000	4985	1342
382	20240724	151300	4405633460	5000	5000	5000	5000	7
383	20240724	151200	4405598460	5000	5010	5010	5000	1681
384	20240724	151100	4397193420	5010	5010	5010	5010	27
385	20240724	151000	4397058150	5000	5010	5010	5000	175
386	20240724	150900	4396183090	5010	5010	5010	5000	206
387	20240724	150800	4395153030	5010	5010	5010	5010	106
388	20240724	150700	4394621970	5010	5010	5010	5010	5
389	20240724	150600	4394596920	5010	5010	5010	5010	103
390	20240724	150500	4394080890	5000	5000	5000	5000	1313
391	20240724	150400	4387515890	5000	5000	5000	5000	2
392	20240724	150300	4387505890	5000	5010	5010	5000	325
393	20240724	150200	4385880870	5010	5010	5010	5010	510
394	20240724	150100	4383325770	5000	4990	5000	4990	1167
395	20240724	150000	4377496270	4985	4985	4985	4985	185
396	20240724	145900	4376574045	4985	4990	4990	4985	117
397	20240724	145800	4375990795	4990	4980	4990	4975	2332
398	20240724	145700	4364376360	4975	4985	4985	4965	802
399	20240724	145600	4360386410	4985	4965	4985	4965	4
400	20240724	145500	4360366510	4960	4960	4960	4960	0
401	20240724	145400	4360366510	4960	4975	4975	4960	4535
402	20240724	145300	4337840495	4975	4975	4975	4975	245
403	20240724	145200	4336621620	4975	4980	4980	4975	1101
404	20240724	145100	4331140515	4970	5000	5000	4970	367
405	20240724	145000	4329314815	5000	5000	5000	5000	13
406	20240724	144900	4329249815	5000	5000	5000	5000	225
407	20240724	144800	4328124815	5000	5000	5000	5000	123
408	20240724	144700	4327509815	5000	4995	5000	4995	105
409	20240724	144600	4326985050	4995	4995	4995	4995	109
410	20240724	144500	4326440595	4995	4960	4995	4955	205
411	20240724	144400	4325420615	4960	4990	4995	4960	1159
412	20240724	144300	4319657155	4995	4995	4995	4995	0
413	20240724	144200	4319657155	4995	4970	4995	4970	119
414	20240724	144100	4319063000	4995	4990	4995	4990	116
415	20240724	144000	4318483730	4995	4990	4995	4990	92
416	20240724	143900	4318024275	4990	4975	4990	4960	1912
417	20240724	143800	4308517220	4995	4985	4995	4985	248
418	20240724	143700	4307280920	5000	5000	5010	4985	553
419	20240724	143600	4304519450	5010	5050	5050	4985	97
420	20240724	143500	4304034405	5040	5000	5040	5000	2006
421	20240724	143400	4293962915	5000	4970	5000	4970	2061
422	20240724	143300	4283697105	4975	4975	4975	4975	18
423	20240724	143200	4283607555	4975	4975	4975	4975	2
424	20240724	143100	4283597605	4975	4965	4975	4965	32
425	20240724	143000	4283438665	4965	4970	4970	4965	154
426	20240724	142900	4282673905	4970	4970	4970	4970	31
427	20240724	142800	4282519835	4970	4970	4970	4970	30
428	20240724	142700	4282370735	4970	4970	4970	4970	1
429	20240724	142600	4282365765	4955	4955	4955	4955	0
430	20240724	142500	4282365765	4955	4955	4955	4955	0
431	20240724	142400	4282365765	4955	4955	4955	4955	0
432	20240724	142300	4282365765	4955	4955	4955	4955	201
433	20240724	142200	4281369810	4955	4980	4980	4955	97
434	20240724	142100	4280888325	4980	4980	4980	4950	560
435	20240724	142000	4278114970	4980	4960	4980	4955	559
436	20240724	141900	4275344885	4955	4955	4955	4955	46
437	20240724	141800	4275116955	4955	4960	4960	4955	1885
438	20240724	141700	4265769280	4960	4960	4960	4960	0
439	20240724	141600	4265769280	4960	4985	4985	4960	35
440	20240724	141500	4265595305	4985	4990	4990	4985	287
441	20240724	141400	4264164035	4990	4990	4990	4985	31
442	20240724	141300	4264009395	4990	4970	4990	4950	1632
443	20240724	141200	4255884425	4970	4950	4970	4945	25
444	20240724	141100	4255760565	4945	4945	4945	4945	0
445	20240724	141000	4255760565	4945	4945	4945	4945	0
446	20240724	140900	4255760565	4945	4970	4970	4945	159
447	20240724	140800	4254973385	4970	4970	4970	4970	30
448	20240724	140700	4254824285	4970	4970	4970	4970	31
449	20240724	140600	4254670215	4970	4975	4975	4970	230
450	20240724	140500	4253527040	4975	4975	4975	4975	30
451	20240724	140400	4253377790	4975	4980	4980	4975	31
452	20240724	140300	4253223490	4980	4980	4980	4980	30
453	20240724	140200	4253074090	4980	4980	4980	4940	43
454	20240724	140100	4252861470	4940	4990	4990	4940	117
455	20240724	140000	4252282740	4990	4990	4990	4990	7
456	20240724	135900	4252247810	4990	4990	4990	4990	162
457	20240724	135800	4251439430	4970	4970	4970	4970	28
458	20240724	135700	4251300270	4970	4945	4970	4940	316
459	20240724	135600	4249737505	4940	4935	4940	4935	67
460	20240724	135500	4249406540	4930	4930	4930	4930	1
461	20240724	135400	4249401610	4930	4930	4930	4930	18
462	20240724	135300	4249312870	4925	4925	4925	4925	300
463	20240724	135200	4247835370	4925	4925	4935	4925	722
464	20240724	135100	4244279500	4925	4935	4935	4925	4021
465	20240724	135000	4224467015	4955	4955	4955	4955	0
466	20240724	134900	4224467015	4955	4955	4955	4930	38
467	20240724	134800	4224278825	4955	4950	4960	4925	5244
468	20240724	134700	4198398415	4950	4950	4950	4935	6001
469	20240724	134600	4168744265	4950	4955	4955	4950	3000
470	20240724	134500	4153889900	4995	4955	4995	4955	168
471	20240724	134400	4153057380	4950	4970	4970	4950	214
472	20240724	134300	4151997605	4970	4980	4980	4970	4
473	20240724	134200	4151977695	4980	4985	4985	4980	413
474	20240724	134100	4149920010	4980	4980	4980	4980	18
475	20240724	134000	4149830370	5010	4995	5010	4995	437
476	20240724	133900	4147643300	4995	4980	4995	4980	21
477	20240724	133800	4147538705	4975	4975	4995	4975	524
478	20240724	133700	4144931785	5000	4995	5000	4995	1096
479	20240724	133600	4139452230	4995	4970	4995	4970	700
480	20240724	133500	4135973205	4965	4950	4965	4950	2536
481	20240724	133400	4123412160	4950	4960	4965	4950	2339
482	20240724	133300	4111819525	4955	4965	4965	4950	3885
483	20240724	133200	4092569665	4970	4990	4990	4970	415
484	20240724	133100	4090504835	4970	4970	4970	4970	100
485	20240724	133000	4090007835	4980	4990	4990	4980	1048
486	20240724	132900	4084788315	4980	4980	4980	4980	0
487	20240724	132800	4084788315	4980	4990	4990	4980	251
488	20240724	132700	4083538325	4990	4990	4990	4990	252
489	20240724	132600	4082280845	4975	4990	4990	4975	596
490	20240724	132500	4079314060	4990	4975	4990	4975	390
491	20240724	132400	4077367990	4990	4995	4995	4990	3
492	20240724	132300	4077353015	4965	5000	5000	4965	4
493	20240724	132200	4077333050	4970	4965	5000	4965	1429
494	20240724	132100	4070208385	4960	4975	4975	4960	812
495	20240724	132000	4066175975	5000	4980	5000	4980	14
496	20240724	131900	4066106195	5000	4970	5000	4970	67
497	20240724	131800	4065772780	4965	4955	4970	4955	930
498	20240724	131700	4061159740	4955	4965	4970	4955	2787
499	20240724	131600	4047337530	4965	4990	4990	4965	8294
500	20240724	131500	4006057370	4990	4990	4990	4990	344
501	20240724	131400	4004340810	4990	4995	4995	4990	874
502	20240724	131300	3999977175	5010	4995	5010	4990	927
503	20240724	131200	3995345275	5020	5020	5020	5020	0
504	20240724	131100	3995345275	5020	5000	5020	4995	1557
505	20240724	131000	3987560760	4995	5010	5010	4995	110
506	20240724	130900	3987011210	5020	5020	5020	5020	1
507	20240724	130800	3987006190	4995	4990	4995	4990	101
508	20240724	130700	3986502195	4990	4990	4990	4990	201
509	20240724	130600	3985499205	4995	4995	4995	4995	780
510	20240724	130500	3981603105	4995	5010	5010	4995	3148
511	20240724	130400	3965863795	5000	5000	5000	5000	103
512	20240724	130300	3965348795	5000	5000	5000	5000	61
513	20240724	130200	3965043795	5000	5030	5030	5000	624
514	20240724	130100	3961912735	5020	5020	5020	5020	0
515	20240724	130000	3961912735	5020	5020	5020	5020	0
516	20240724	125900	3961912735	5020	5020	5020	5020	501
517	20240724	125800	3959397715	5050	5050	5050	5050	0
518	20240724	125700	3959397715	5050	5050	5050	5050	0
519	20240724	125600	3959397715	5050	5050	5050	5050	5
520	20240724	125500	3959372465	5040	5040	5040	5040	0
521	20240724	125400	3959372465	5040	5020	5040	5020	1280
522	20240724	125300	3952921465	5020	5010	5020	5010	511
523	20240724	125200	3950360255	5020	5020	5020	5020	1
524	20240724	125100	3950355235	5020	5000	5020	4990	1370
525	20240724	125000	3943507220	5030	5030	5030	5030	1
526	20240724	124900	3943502190	5000	5030	5030	4995	7344
527	20240724	124800	3906733635	5060	5060	5060	5060	40
528	20240724	124700	3906531235	5030	5030	5030	5030	0
529	20240724	124600	3906531235	5030	5030	5030	5030	825
530	20240724	124500	3902381485	5070	5070	5070	5070	620
531	20240724	124400	3899238085	5070	5070	5070	5070	1
532	20240724	124300	3899233015	5030	5060	5060	5030	62
533	20240724	124200	3898921125	5030	5030	5030	5030	1812
534	20240724	124100	3889806765	5050	5040	5050	5040	256
535	20240724	124000	3888514025	5030	5030	5030	5030	0
536	20240724	123900	3888514025	5030	5020	5030	5020	307
537	20240724	123800	3886970815	5020	5020	5020	5020	791
538	20240724	123700	3882999995	5020	5030	5030	5020	543
539	20240724	123600	3880272835	5030	5030	5030	5030	700
540	20240724	123500	3876751835	5030	5030	5040	5030	829
541	20240724	123400	3872579865	5040	5040	5040	5040	200
542	20240724	123300	3871571865	5040	5040	5040	5040	301
543	20240724	123200	3870054825	5040	5080	5080	5040	2
544	20240724	123100	3870044705	5070	5080	5080	5070	12
545	20240724	123000	3869983765	5090	5050	5090	5050	478
546	20240724	122900	3867551245	5090	5050	5100	5050	211
547	20240724	122800	3866478105	5080	5080	5090	5080	1351
548	20240724	122700	3859614425	5080	5050	5080	5050	229
549	20240724	122600	3858452825	5040	5050	5050	5040	489
550	20240724	122500	3855983545	5050	5050	5050	5050	0
551	20240724	122400	3855983545	5050	5050	5050	5020	935
552	20240724	122300	3851274465	5040	5050	5050	5040	1994
553	20240724	122200	3841224565	5050	5050	5050	5050	10
554	20240724	122100	3841174065	5050	5060	5060	5050	400
555	20240724	122000	3839154055	5050	5050	5050	5050	225
556	20240724	121900	3838017805	5050	5060	5100	5050	1509
557	20240724	121800	3830393595	5060	5060	5060	5060	88
558	20240724	121700	3829948315	5070	5090	5090	5070	211
559	20240724	121600	3828877705	5090	5090	5090	5090	71
560	20240724	121500	3828516315	5090	5090	5090	5090	482
561	20240724	121400	3826062935	5090	5090	5090	5090	2
562	20240724	121300	3826052755	5080	5070	5080	5070	262
563	20240724	121200	3824721915	5070	5070	5070	5070	0
564	20240724	121100	3824721915	5070	5070	5070	5070	0
565	20240724	121000	3824721915	5070	5070	5070	5070	3
566	20240724	120900	3824706705	5070	5060	5070	5060	28
567	20240724	120800	3824565015	5060	5060	5060	5050	697
568	20240724	120700	3821044475	5050	5070	5070	5050	1882
569	20240724	120600	3811520455	5060	5060	5060	5060	269
570	20240724	120500	3810159315	5060	5060	5060	5060	523
571	20240724	120400	3807512935	5060	5060	5090	5060	75
572	20240724	120300	3807133405	5060	5060	5060	5060	312
573	20240724	120200	3805554685	5060	5070	5070	5060	254
574	20240724	120100	3804268925	5060	5060	5060	5060	148
575	20240724	120000	3803520045	5060	5080	5080	5060	842
576	20240724	115900	3799251395	5090	5090	5090	5090	113
577	20240724	115800	3798676225	5090	5090	5090	5090	210
578	20240724	115700	3797607325	5110	5110	5110	5110	24
579	20240724	115600	3797484685	5110	5100	5110	5100	277
580	20240724	115500	3796071705	5100	5090	5100	5060	1804
581	20240724	115400	3786899265	5090	5080	5090	5080	366
582	20240724	115300	3785038665	5080	5060	5080	5060	249
583	20240724	115200	3783777355	5060	5050	5070	5050	312
584	20240724	115100	3782200765	5050	5040	5050	5040	24
585	20240724	115000	3782079755	5030	5030	5030	5030	434
586	20240724	114900	3779896735	5010	5030	5040	5010	3265
587	20240724	114800	3763512285	5030	5010	5030	5010	849
588	20240724	114700	3759258775	5060	5060	5060	5060	0
589	20240724	114600	3759258775	5060	5020	5060	4980	3509
590	20240724	114500	3741708075	4995	5060	5060	4995	6623
591	20240724	114400	3708480550	5060	5060	5060	5060	703
592	20240724	114300	3704923370	5060	5070	5070	5060	1759
593	20240724	114200	3696012830	5060	5070	5080	5060	406
594	20240724	114100	3693950720	5070	5030	5070	5030	171
595	20240724	114000	3693087850	5030	5030	5040	5030	2678
596	20240724	113900	3679613900	5030	5050	5070	5030	7806
597	20240724	113800	3640216830	5060	5120	5130	5060	4397
598	20240724	113700	3617859380	5120	5130	5130	5120	243
599	20240724	113600	3616614960	5130	5120	5130	5120	140
600	20240724	113500	3615898140	5120	5120	5130	5120	229
601	20240724	113400	3614725470	5120	5170	5170	5120	409
602	20240724	113300	3612615680	5150	5140	5150	5140	1141
603	20240724	113200	3606748140	5140	5110	5140	5110	286
604	20240724	113100	3605280500	5100	5080	5170	5060	2654
605	20240724	113000	3591753490	5090	5060	5090	5060	313
606	20240724	112900	3590161580	5060	5070	5090	5060	3238
607	20240724	112800	3573750470	5070	5170	5180	5070	9744
608	20240724	112700	3524004020	5170	5150	5170	5150	455
609	20240724	112600	3521659320	5140	5230	5230	5110	9892
610	20240724	112500	3470715310	5230	5230	5240	5200	387
611	20240724	112400	3468693530	5230	5230	5230	5190	6919
612	20240724	112300	3432706440	5240	5250	5250	5240	149
613	20240724	112200	3431925010	5260	5250	5270	5230	859
614	20240724	112100	3427412710	5240	5240	5260	5230	3275
615	20240724	112000	3410251860	5240	5240	5260	5240	558
616	20240724	111900	3407326880	5240	5200	5280	5200	1571
617	20240724	111800	3399094040	5200	5190	5200	5170	1023
618	20240724	111700	3393791500	5180	5190	5210	5150	2784
619	20240724	111600	3379404430	5240	5200	5240	5150	1318
620	20240724	111500	3372575860	5200	5210	5210	5120	10384
621	20240724	111400	3318827730	5210	5260	5260	5200	2565
622	20240724	111300	3305441550	5260	5290	5350	5260	3875
623	20240724	111200	3284842510	5290	5160	5310	5140	6587
624	20240724	111100	3250588330	5140	5250	5250	5140	7822
625	20240724	111000	3209826870	5250	5240	5390	5230	9270
626	20240724	110900	3160880190	5230	5300	5300	5230	7330
627	20240724	110800	3122354480	5300	5330	5340	5300	2790
628	20240724	110700	3107481840	5340	5310	5350	5310	6182
629	20240724	110600	3074523270	5330	5280	5330	5270	5780
630	20240724	110500	3043961400	5300	5330	5410	5290	28759
631	20240724	110400	2889718640	5330	5250	5380	5230	17699
632	20240724	110300	2795671310	5250	5320	5320	5210	11519
633	20240724	110200	2735198600	5330	5360	5360	5270	10126
634	20240724	110100	2681488000	5360	5350	5410	5330	8448
635	20240724	110000	2636118270	5340	5360	5410	5300	14125
636	20240724	105900	2560427550	5360	5530	5540	5350	30177
637	20240724	105800	2396262130	5540	5490	5600	5480	29454
638	20240724	105700	2232752290	5490	5600	5660	5450	75273
639	20240724	105600	1817186310	5620	5470	5620	5400	114411
640	20240724	105500	1186291430	5470	5470	5470	5450	16894
641	20240724	105400	1093891110	5360	5360	5360	5360	0
642	20240724	105300	1093891110	5360	5100	5360	5070	15805
643	20240724	105200	1011327500	5110	5080	5110	5080	1205
644	20240724	105100	1005171400	5070	5070	5070	5070	735
645	20240724	105000	1001444950	5070	5080	5080	5070	520
646	20240724	104900	998803680	5090	5100	5110	5090	1094
647	20240724	104800	993233470	5110	5110	5110	5110	0
648	20240724	104700	993233470	5110	5090	5110	5090	365
649	20240724	104600	991375600	5130	5130	5130	5130	210
650	20240724	104500	990298300	5120	5080	5120	5080	2993
651	20240724	104400	975043780	5080	5030	5080	5030	73
652	20240724	104300	974673590	5080	5070	5080	5070	2967
653	20240724	104200	959608700	5070	5030	5070	5010	2877
654	20240724	104100	945087920	5030	5050	5050	5030	1770
655	20240724	104000	936180820	5070	5070	5070	5070	507
656	20240724	103900	933610330	5070	5040	5070	5040	2235
657	20240724	103800	922299010	5040	5030	5040	5030	337
658	20240724	103700	920600540	5040	4990	5040	4975	1530
659	20240724	103600	912972745	4990	4990	4995	4980	694
660	20240724	103500	909512025	4990	5040	5040	4980	4244
661	20240724	103400	888277385	5030	5060	5090	5030	5098
662	20240724	103300	862545515	5050	5080	5080	5050	2232
663	20240724	103200	851272155	5090	5090	5090	5050	754
664	20240724	103100	847436595	5050	5090	5090	5050	94
665	20240724	103000	846961855	5050	5060	5070	5050	6735
666	20240724	102900	812915315	5060	5100	5110	5060	5102
667	20240724	102800	786988855	5120	4990	5210	4990	10520
668	20240724	102700	733475435	4990	5020	5020	4985	2946
669	20240724	102600	718755160	5020	5210	5290	4930	49210
670	20240724	102500	465400065	5230	5050	5240	5050	27450
671	20240724	102400	324311975	5060	5040	5060	5030	954
672	20240724	102300	319497255	5040	5030	5040	5030	454
673	20240724	102200	317210585	5030	5080	5090	5010	7287
674	20240724	102100	280587735	5090	5030	5090	5010	7592
675	20240724	102000	242191355	5040	5050	5060	5020	746
676	20240724	101900	238427825	5040	5010	5040	5010	425
677	20240724	101800	236287255	5020	4990	5020	4990	393
678	20240724	101700	234320505	5010	4995	5010	4995	382
679	20240724	101600	232408690	5000	4980	5000	4980	154
680	20240724	101500	231640905	4955	4955	4955	4955	134
681	20240724	101400	230976935	4955	4955	4955	4955	0
682	20240724	101300	230976935	4955	4985	4985	4955	830
683	20240724	101200	226846460	4985	4995	5050	4980	7834
684	20240724	101100	187590700	4995	4935	5030	4935	9726
685	20240724	101000	139211735	4935	4935	4940	4915	1072
686	20240724	100900	133916475	4940	4940	4940	4935	112
687	20240724	100800	133363245	4945	4930	4945	4930	641
688	20240724	100700	130200900	4945	4910	4945	4910	213
689	20240724	100600	129150815	4910	4880	4910	4880	8043
690	20240724	100500	89721560	4870	4875	4875	4870	16
691	20240724	100400	89643590	4855	4855	4855	4855	0
692	20240724	100300	89643590	4855	4855	4855	4855	0
693	20240724	100200	89643590	4855	4855	4855	4855	0
694	20240724	100100	89643590	4855	4855	4855	4855	0
695	20240724	100000	89643590	4855	4860	4860	4855	822
696	20240724	095900	85649170	4855	4855	4855	4855	14
697	20240724	095800	85581200	4850	4850	4850	4850	0
698	20240724	095700	85581200	4850	4850	4850	4850	142
699	20240724	095600	84892500	4860	4860	4860	4860	1
700	20240724	095500	84887640	4850	4855	4865	4850	455
701	20240724	095400	82677975	4855	4855	4855	4855	2
702	20240724	095300	82668265	4825	4825	4825	4825	0
703	20240724	095200	82668265	4825	4825	4825	4825	0
704	20240724	095100	82668265	4825	4850	4850	4820	51
705	20240724	095000	82421235	4850	4850	4850	4850	51
706	20240724	094900	82173885	4850	4850	4850	4850	0
707	20240724	094800	82173885	4850	4850	4850	4850	0
708	20240724	094700	82173885	4850	4850	4850	4850	622
709	20240724	094600	79157185	4860	4850	4860	4850	11
710	20240724	094500	79103735	4860	4860	4860	4860	70
711	20240724	094400	78763535	4860	4860	4860	4860	0
712	20240724	094300	78763535	4860	4855	4860	4855	70
713	20240724	094200	78423435	4865	4865	4865	4865	0
714	20240724	094100	78423435	4865	4860	4865	4860	100
715	20240724	094000	77937360	4875	4875	4875	4875	0
716	20240724	093900	77937360	4875	4820	4875	4810	525
717	20240724	093800	75409410	4850	4830	4850	4820	1020
718	20240724	093700	70491830	4850	4855	4855	4850	26
719	20240724	093600	70365630	4880	4880	4880	4880	1
720	20240724	093500	70360750	4880	4880	4880	4880	0
721	20240724	093400	70360750	4880	4880	4880	4880	1
722	20240724	093300	70355870	4895	4855	4895	4855	1239
723	20240724	093200	64307310	4850	4850	4850	4850	57
724	20240724	093100	64030860	4830	4830	4830	4830	108
725	20240724	093000	63509220	4850	4850	4850	4850	0
726	20240724	092900	63509220	4850	4850	4850	4850	98
727	20240724	092800	63033920	4850	4850	4850	4850	140
728	20240724	092700	62354920	4855	4850	4865	4850	638
729	20240724	092600	59260555	4850	4850	4850	4850	173
730	20240724	092500	58421505	4850	4850	4850	4850	125
731	20240724	092400	57815255	4850	4850	4850	4850	36
732	20240724	092300	57640655	4850	4850	4850	4850	6
733	20240724	092200	57611555	4850	4810	4850	4810	2276
734	20240724	092100	46603785	4810	4785	4810	4780	651
735	20240724	092000	43477880	4785	4785	4785	4785	0
736	20240724	091900	43477880	4785	4785	4785	4785	1
737	20240724	091800	43473095	4800	4800	4800	4800	332
738	20240724	091700	41879495	4790	4775	4790	4770	254
739	20240724	091600	40665650	4770	4785	4785	4770	1292
740	20240724	091500	34495195	4785	4785	4785	4785	1
741	20240724	091400	34490410	4765	4820	4820	4765	454
742	20240724	091300	32315355	4810	4815	4815	4810	9
743	20240724	091200	32272050	4850	4850	4850	4850	1
744	20240724	091100	32267200	4850	4850	4850	4850	93
745	20240724	091000	31816150	4800	4855	4855	4800	96
746	20240724	090900	31355180	4865	4865	4865	4865	0
747	20240724	090800	31355180	4865	4850	4865	4850	317
748	20240724	090700	29817400	4825	4825	4845	4825	206
749	20240724	090600	28823430	4780	4770	4800	4770	620
750	20240724	090500	25857130	4755	4790	4790	4755	855
751	20240724	090400	21780915	4790	4790	4790	4790	108
752	20240724	090300	21263595	4790	4800	4800	4790	2673
753	20240724	090200	8455085	4805	4825	4825	4805	548
754	20240724	090100	5818850	4830	4875	4880	4830	564
755	20240724	090000	3081890	4875	4880	4880	4825	632