KissMeData/011320/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185500	45700110	4100	4100	4100	4100	320
3	20240724	185400	45700110	4100	4100	4100	4100	0
4	20240724	185300	45700110	4100	4100	4100	4100	0
5	20240724	185200	45700110	4100	4100	4100	4100	0
6	20240724	185100	45700110	4100	4100	4100	4100	0
7	20240724	185000	45700110	4100	4100	4100	4100	0
8	20240724	184900	45700110	4100	4100	4100	4100	0
9	20240724	184800	45700110	4100	4100	4100	4100	0
10	20240724	184700	45700110	4100	4100	4100	4100	0
11	20240724	184600	45700110	4100	4100	4100	4100	0
12	20240724	184500	45700110	4100	4100	4100	4100	0
13	20240724	184400	45700110	4100	4100	4100	4100	0
14	20240724	184300	45700110	4100	4100	4100	4100	0
15	20240724	184200	45700110	4100	4100	4100	4100	0
16	20240724	184100	45700110	4100	4100	4100	4100	0
17	20240724	184000	45700110	4100	4100	4100	4100	0
18	20240724	183900	45700110	4100	4100	4100	4100	0
19	20240724	183800	45700110	4100	4100	4100	4100	0
20	20240724	183700	45700110	4100	4100	4100	4100	0
21	20240724	183600	45700110	4100	4100	4100	4100	0
22	20240724	183500	45700110	4100	4100	4100	4100	0
23	20240724	183400	45700110	4100	4100	4100	4100	0
24	20240724	183300	45700110	4100	4100	4100	4100	0
25	20240724	183200	45700110	4100	4100	4100	4100	0
26	20240724	183100	45700110	4100	4100	4100	4100	0
27	20240724	183000	45700110	4100	4100	4100	4100	0
28	20240724	182900	45700110	4100	4100	4100	4100	0
29	20240724	182800	45700110	4100	4100	4100	4100	0
30	20240724	182700	45700110	4100	4100	4100	4100	0
31	20240724	182600	45700110	4100	4100	4100	4100	0
32	20240724	182500	45700110	4100	4100	4100	4100	320
33	20240724	182400	45700110	4100	4100	4100	4100	0
34	20240724	182300	45700110	4100	4100	4100	4100	0
35	20240724	182200	45700110	4100	4100	4100	4100	0
36	20240724	182100	45700110	4100	4100	4100	4100	0
37	20240724	182000	45700110	4100	4100	4100	4100	0
38	20240724	181900	45700110	4100	4100	4100	4100	0
39	20240724	181800	45700110	4100	4100	4100	4100	0
40	20240724	181700	45700110	4100	4100	4100	4100	0
41	20240724	181600	45700110	4100	4100	4100	4100	0
42	20240724	181500	45700110	4100	4100	4100	4100	0
43	20240724	181400	45700110	4100	4100	4100	4100	0
44	20240724	181300	45700110	4100	4100	4100	4100	0
45	20240724	181200	45700110	4100	4100	4100	4100	0
46	20240724	181100	45700110	4100	4100	4100	4100	0
47	20240724	181000	45700110	4100	4100	4100	4100	0
48	20240724	180900	45700110	4100	4100	4100	4100	0
49	20240724	180800	45700110	4100	4100	4100	4100	0
50	20240724	180700	45700110	4100	4100	4100	4100	0
51	20240724	180600	45700110	4100	4100	4100	4100	0
52	20240724	180500	45700110	4100	4100	4100	4100	0
53	20240724	180400	45700110	4100	4100	4100	4100	0
54	20240724	180300	45700110	4100	4100	4100	4100	0
55	20240724	180200	45700110	4100	4100	4100	4100	0
56	20240724	180100	45700110	4100	4100	4100	4100	0
57	20240724	180000	45700110	4100	4100	4100	4100	0
58	20240724	175900	45700110	4100	4100	4100	4100	0
59	20240724	175800	45700110	4100	4100	4100	4100	0
60	20240724	175700	45700110	4100	4100	4100	4100	0
61	20240724	175600	45700110	4100	4100	4100	4100	0
62	20240724	175500	45700110	4100	4100	4100	4100	320
63	20240724	175400	45700110	4100	4100	4100	4100	0
64	20240724	175300	45700110	4100	4100	4100	4100	0
65	20240724	175200	45700110	4100	4100	4100	4100	0
66	20240724	175100	45700110	4100	4100	4100	4100	0
67	20240724	175000	45700110	4100	4100	4100	4100	0
68	20240724	174900	45700110	4100	4100	4100	4100	0
69	20240724	174800	45700110	4100	4100	4100	4100	0
70	20240724	174700	45700110	4100	4100	4100	4100	0
71	20240724	174600	45700110	4100	4100	4100	4100	0
72	20240724	174500	45700110	4100	4100	4100	4100	0
73	20240724	174400	45700110	4100	4100	4100	4100	0
74	20240724	174300	45700110	4100	4100	4100	4100	0
75	20240724	174200	45700110	4100	4100	4100	4100	0
76	20240724	174100	45700110	4100	4100	4100	4100	0
77	20240724	174000	45700110	4100	4100	4100	4100	0
78	20240724	173900	45700110	4100	4100	4100	4100	0
79	20240724	173800	45700110	4100	4100	4100	4100	0
80	20240724	173700	45700110	4100	4100	4100	4100	0
81	20240724	173600	45700110	4100	4100	4100	4100	0
82	20240724	173500	45700110	4100	4100	4100	4100	0
83	20240724	173400	45700110	4100	4100	4100	4100	0
84	20240724	173300	45700110	4100	4100	4100	4100	0
85	20240724	173200	45700110	4100	4100	4100	4100	0
86	20240724	173100	45700110	4100	4100	4100	4100	0
87	20240724	173000	45700110	4100	4100	4100	4100	0
88	20240724	172900	45700110	4100	4100	4100	4100	0
89	20240724	172800	45700110	4100	4100	4100	4100	0
90	20240724	172700	45700110	4100	4100	4100	4100	0
91	20240724	172600	45700110	4100	4100	4100	4100	0
92	20240724	172500	45700110	4100	4100	4100	4100	320
93	20240724	172400	45700110	4100	4100	4100	4100	0
94	20240724	172300	45700110	4100	4100	4100	4100	0
95	20240724	172200	45700110	4100	4100	4100	4100	0
96	20240724	172100	45700110	4100	4100	4100	4100	0
97	20240724	172000	45700110	4100	4100	4100	4100	0
98	20240724	171900	45700110	4100	4100	4100	4100	0
99	20240724	171800	45700110	4100	4100	4100	4100	0
100	20240724	171700	45700110	4100	4100	4100	4100	0
101	20240724	171600	45700110	4100	4100	4100	4100	0
102	20240724	171500	45700110	4100	4100	4100	4100	0
103	20240724	171400	45700110	4100	4100	4100	4100	0
104	20240724	171300	45700110	4100	4100	4100	4100	0
105	20240724	171200	45700110	4100	4100	4100	4100	0
106	20240724	171100	45700110	4100	4100	4100	4100	0
107	20240724	171000	45700110	4100	4100	4100	4100	0
108	20240724	170900	45700110	4100	4100	4100	4100	0
109	20240724	170800	45700110	4100	4100	4100	4100	0
110	20240724	170700	45700110	4100	4100	4100	4100	0
111	20240724	170600	45700110	4100	4100	4100	4100	0
112	20240724	170500	45700110	4100	4100	4100	4100	0
113	20240724	170400	45700110	4100	4100	4100	4100	0
114	20240724	170300	45700110	4100	4100	4100	4100	0
115	20240724	170200	45700110	4100	4100	4100	4100	0
116	20240724	170100	45700110	4100	4100	4100	4100	0
117	20240724	170000	45700110	4100	4100	4100	4100	0
118	20240724	165900	45700110	4100	4100	4100	4100	0
119	20240724	165800	45700110	4100	4100	4100	4100	0
120	20240724	165700	45700110	4100	4100	4100	4100	0
121	20240724	165600	45700110	4100	4100	4100	4100	0
122	20240724	165500	45700110	4100	4100	4100	4100	320
123	20240724	165400	45700110	4100	4100	4100	4100	0
124	20240724	165300	45700110	4100	4100	4100	4100	0
125	20240724	165200	45700110	4100	4100	4100	4100	0
126	20240724	165100	45700110	4100	4100	4100	4100	0
127	20240724	165000	45700110	4100	4100	4100	4100	0
128	20240724	164900	45700110	4100	4100	4100	4100	0
129	20240724	164800	45700110	4100	4100	4100	4100	0
130	20240724	164700	45700110	4100	4100	4100	4100	0
131	20240724	164600	45700110	4100	4100	4100	4100	0
132	20240724	164500	45700110	4100	4100	4100	4100	0
133	20240724	164400	45700110	4100	4100	4100	4100	0
134	20240724	164300	45700110	4100	4100	4100	4100	0
135	20240724	164200	45700110	4100	4100	4100	4100	0
136	20240724	164100	45700110	4100	4100	4100	4100	0
137	20240724	164000	45700110	4100	4100	4100	4100	0
138	20240724	163900	45700110	4100	4100	4100	4100	0
139	20240724	163800	45700110	4100	4100	4100	4100	0
140	20240724	163700	45700110	4100	4100	4100	4100	0
141	20240724	163600	45700110	4100	4100	4100	4100	0
142	20240724	163500	45700110	4100	4100	4100	4100	0
143	20240724	163400	45700110	4100	4100	4100	4100	0
144	20240724	163300	45700110	4100	4100	4100	4100	0
145	20240724	163200	45700110	4100	4100	4100	4100	0
146	20240724	163100	45700110	4100	4100	4100	4100	0
147	20240724	163000	45700110	4100	4100	4100	4100	0
148	20240724	162900	45700110	4100	4100	4100	4100	0
149	20240724	162800	45700110	4100	4100	4100	4100	0
150	20240724	162700	45700110	4100	4100	4100	4100	0
151	20240724	162600	45700110	4100	4100	4100	4100	0
152	20240724	162500	45700110	4100	4100	4100	4100	320
153	20240724	162400	45700110	4100	4100	4100	4100	0
154	20240724	162300	45700110	4100	4100	4100	4100	0
155	20240724	162200	45700110	4100	4100	4100	4100	0
156	20240724	162100	45700110	4100	4100	4100	4100	0
157	20240724	162000	45700110	4100	4100	4100	4100	0
158	20240724	161900	45700110	4100	4100	4100	4100	0
159	20240724	161800	45700110	4100	4100	4100	4100	0
160	20240724	161700	45700110	4100	4100	4100	4100	0
161	20240724	161600	45700110	4100	4100	4100	4100	0
162	20240724	161500	45700110	4100	4100	4100	4100	0
163	20240724	161400	45700110	4100	4100	4100	4100	0
164	20240724	161300	45700110	4100	4100	4100	4100	0
165	20240724	161200	45700110	4100	4100	4100	4100	0
166	20240724	161100	45700110	4100	4100	4100	4100	0
167	20240724	161000	45700110	4100	4100	4100	4100	0
168	20240724	160900	45700110	4100	4100	4100	4100	0
169	20240724	160800	45700110	4100	4100	4100	4100	0
170	20240724	160700	45700110	4100	4100	4100	4100	0
171	20240724	160600	45700110	4100	4100	4100	4100	0
172	20240724	160500	45700110	4100	4100	4100	4100	0
173	20240724	160400	45700110	4100	4100	4100	4100	0
174	20240724	160300	45700110	4100	4100	4100	4100	0
175	20240724	160200	45700110	4100	4100	4100	4100	0
176	20240724	160100	45700110	4100	4100	4100	4100	0
177	20240724	160000	45700110	4100	4100	4100	4100	0
178	20240724	155900	45700110	4100	4100	4100	4100	0
179	20240724	155800	45700110	4100	4100	4100	4100	0
180	20240724	155700	45700110	4100	4100	4100	4100	0
181	20240724	155600	45700110	4100	4100	4100	4100	0
182	20240724	155500	45700110	4100	4100	4100	4100	320
183	20240724	155400	45700110	4100	4100	4100	4100	0
184	20240724	155300	45700110	4100	4100	4100	4100	0
185	20240724	155200	45700110	4100	4100	4100	4100	0
186	20240724	155100	45700110	4100	4100	4100	4100	0
187	20240724	155000	45700110	4100	4100	4100	4100	0
188	20240724	154900	45700110	4100	4100	4100	4100	0
189	20240724	154800	45700110	4100	4100	4100	4100	0
190	20240724	154700	45700110	4100	4100	4100	4100	0
191	20240724	154600	45700110	4100	4100	4100	4100	0
192	20240724	154500	45700110	4100	4100	4100	4100	0
193	20240724	154400	45700110	4100	4100	4100	4100	0
194	20240724	154300	45700110	4100	4100	4100	4100	0
195	20240724	154200	45700110	4100	4100	4100	4100	0
196	20240724	154100	45700110	4100	4100	4100	4100	0
197	20240724	154000	45700110	4100	4100	4100	4100	0
198	20240724	153900	45700110	4100	4100	4100	4100	0
199	20240724	153800	45700110	4100	4100	4100	4100	0
200	20240724	153700	45700110	4100	4100	4100	4100	0
201	20240724	153600	45700110	4100	4100	4100	4100	0
202	20240724	153500	45700110	4100	4100	4100	4100	0
203	20240724	153400	45700110	4100	4100	4100	4100	0
204	20240724	153300	45700110	4100	4100	4100	4100	0
205	20240724	153200	45700110	4100	4100	4100	4100	0
206	20240724	153100	45700110	4100	4100	4100	4100	0
207	20240724	153000	45700110	4100	4100	4100	4100	320
208	20240724	152900	44388110	4100	4100	4100	4100	0
209	20240724	152800	44388110	4100	4100	4100	4100	0
210	20240724	152700	44388110	4100	4100	4100	4100	0
211	20240724	152600	44388110	4100	4100	4100	4100	0
212	20240724	152500	44388110	4100	4100	4100	4100	0
213	20240724	152400	44388110	4100	4100	4100	4100	0
214	20240724	152300	44388110	4100	4100	4100	4100	0
215	20240724	152200	44388110	4100	4100	4100	4100	0
216	20240724	152100	44388110	4100	4100	4100	4100	0
217	20240724	152000	44388110	4100	4100	4100	4100	0
218	20240724	151900	44388110	4100	4100	4100	4100	0
219	20240724	151800	44388110	4100	4100	4100	4100	24
220	20240724	151700	44289710	4085	4090	4100	4085	360
221	20240724	151600	42817020	4090	4090	4090	4090	0
222	20240724	151500	42817020	4090	4090	4090	4090	0
223	20240724	151400	42817020	4090	4090	4090	4090	0
224	20240724	151300	42817020	4090	4090	4090	4090	0
225	20240724	151200	42817020	4090	4090	4090	4090	0
226	20240724	151100	42817020	4090	4090	4090	4090	0
227	20240724	151000	42817020	4090	4090	4090	4090	0
228	20240724	150900	42817020	4090	4090	4090	4090	42
229	20240724	150800	42645240	4090	4090	4090	4090	0
230	20240724	150700	42645240	4090	4090	4090	4090	0
231	20240724	150600	42645240	4090	4090	4090	4090	0
232	20240724	150500	42645240	4090	4090	4090	4090	0
233	20240724	150400	42645240	4090	4090	4090	4090	0
234	20240724	150300	42645240	4090	4090	4090	4090	0
235	20240724	150200	42645240	4090	4090	4090	4090	10
236	20240724	150100	42604340	4090	4090	4090	4090	1
237	20240724	150000	42600250	4090	4090	4090	4090	0
238	20240724	145900	42600250	4090	4090	4090	4090	15
239	20240724	145800	42538900	4065	4065	4065	4065	0
240	20240724	145700	42538900	4065	4095	4095	4065	188
241	20240724	145600	41773660	4095	4095	4095	4095	4
242	20240724	145500	41757280	4095	4095	4095	4095	46
243	20240724	145400	41568910	4100	4100	4100	4100	0
244	20240724	145300	41568910	4100	4100	4100	4100	0
245	20240724	145200	41568910	4100	4100	4100	4100	0
246	20240724	145100	41568910	4100	4100	4100	4100	0
247	20240724	145000	41568910	4100	4100	4100	4100	0
248	20240724	144900	41568910	4100	4100	4100	4100	0
249	20240724	144800	41568910	4100	4100	4100	4100	0
250	20240724	144700	41568910	4100	4100	4100	4100	1
251	20240724	144600	41564810	4060	4060	4060	4060	0
252	20240724	144500	41564810	4060	4060	4060	4060	0
253	20240724	144400	41564810	4060	4100	4100	4060	1200
254	20240724	144300	36683360	4105	4105	4105	4105	0
255	20240724	144200	36683360	4105	4105	4105	4105	0
256	20240724	144100	36683360	4105	4105	4105	4105	0
257	20240724	144000	36683360	4105	4105	4105	4105	0
258	20240724	143900	36683360	4105	4105	4105	4105	0
259	20240724	143800	36683360	4105	4105	4105	4105	10
260	20240724	143700	36642310	4105	4105	4105	4105	0
261	20240724	143600	36642310	4105	4105	4105	4105	1
262	20240724	143500	36638205	4100	4100	4100	4100	0
263	20240724	143400	36638205	4100	4100	4100	4100	1
264	20240724	143300	36634105	4075	4075	4075	4075	0
265	20240724	143200	36634105	4075	4075	4075	4075	0
266	20240724	143100	36634105	4075	4075	4075	4075	0
267	20240724	143000	36634105	4075	4100	4100	4075	1001
268	20240724	142900	32544330	4105	4105	4105	4105	0
269	20240724	142800	32544330	4105	4105	4105	4105	0
270	20240724	142700	32544330	4105	4105	4105	4105	0
271	20240724	142600	32544330	4105	4105	4105	4105	0
272	20240724	142500	32544330	4105	4105	4105	4105	0
273	20240724	142400	32544330	4105	4105	4105	4105	10
274	20240724	142300	32503280	4105	4105	4105	4105	0
275	20240724	142200	32503280	4105	4105	4105	4105	0
276	20240724	142100	32503280	4105	4105	4105	4105	0
277	20240724	142000	32503280	4105	4105	4105	4105	0
278	20240724	141900	32503280	4105	4105	4105	4105	0
279	20240724	141800	32503280	4105	4105	4105	4105	0
280	20240724	141700	32503280	4105	4105	4105	4105	0
281	20240724	141600	32503280	4105	4105	4105	4105	0
282	20240724	141500	32503280	4105	4105	4105	4105	0
283	20240724	141400	32503280	4105	4105	4105	4105	0
284	20240724	141300	32503280	4105	4110	4110	4105	43
285	20240724	141200	32326755	4105	4105	4105	4105	0
286	20240724	141100	32326755	4105	4105	4105	4105	0
287	20240724	141000	32326755	4105	4105	4105	4105	0
288	20240724	140900	32326755	4105	4105	4105	4105	0
289	20240724	140800	32326755	4105	4105	4105	4105	0
290	20240724	140700	32326755	4105	4105	4105	4105	0
291	20240724	140600	32326755	4105	4110	4115	4105	53
292	20240724	140500	32109170	4120	4120	4120	4120	0
293	20240724	140400	32109170	4120	4120	4120	4120	0
294	20240724	140300	32109170	4120	4120	4120	4120	0
295	20240724	140200	32109170	4120	4120	4120	4120	0
296	20240724	140100	32109170	4120	4120	4120	4120	0
297	20240724	140000	32109170	4120	4120	4120	4120	12
298	20240724	135900	32059730	4110	4110	4110	4110	0
299	20240724	135800	32059730	4110	4110	4110	4110	0
300	20240724	135700	32059730	4110	4110	4110	4110	0
301	20240724	135600	32059730	4110	4110	4110	4110	0
302	20240724	135500	32059730	4110	4110	4110	4110	0
303	20240724	135400	32059730	4110	4110	4110	4110	0
304	20240724	135300	32059730	4110	4110	4110	4110	53
305	20240724	135200	31841900	4125	4125	4125	4125	0
306	20240724	135100	31841900	4125	4125	4125	4125	0
307	20240724	135000	31841900	4125	4125	4125	4125	0
308	20240724	134900	31841900	4125	4125	4125	4125	0
309	20240724	134800	31841900	4125	4125	4125	4125	0
310	20240724	134700	31841900	4125	4125	4125	4125	2
311	20240724	134600	31833650	4125	4125	4125	4125	0
312	20240724	134500	31833650	4125	4125	4125	4125	0
313	20240724	134400	31833650	4125	4125	4125	4125	0
314	20240724	134300	31833650	4125	4125	4125	4125	0
315	20240724	134200	31833650	4125	4125	4125	4125	0
316	20240724	134100	31833650	4125	4125	4125	4125	0
317	20240724	134000	31833650	4125	4125	4125	4125	50
318	20240724	133900	31627400	4135	4135	4135	4135	0
319	20240724	133800	31627400	4135	4135	4135	4135	0
320	20240724	133700	31627400	4135	4135	4135	4135	0
321	20240724	133600	31627400	4135	4135	4135	4135	0
322	20240724	133500	31627400	4135	4135	4135	4135	0
323	20240724	133400	31627400	4135	4135	4135	4135	0
324	20240724	133300	31627400	4135	4135	4135	4135	0
325	20240724	133200	31627400	4135	4135	4135	4135	0
326	20240724	133100	31627400	4135	4135	4135	4135	0
327	20240724	133000	31627400	4135	4135	4135	4135	0
328	20240724	132900	31627400	4135	4135	4135	4135	0
329	20240724	132800	31627400	4135	4135	4135	4135	0
330	20240724	132700	31627400	4135	4135	4135	4135	0
331	20240724	132600	31627400	4135	4135	4135	4135	0
332	20240724	132500	31627400	4135	4135	4135	4135	0
333	20240724	132400	31627400	4135	4135	4135	4135	0
334	20240724	132300	31627400	4135	4135	4135	4135	0
335	20240724	132200	31627400	4135	4135	4135	4135	0
336	20240724	132100	31627400	4135	4135	4135	4135	0
337	20240724	132000	31627400	4135	4135	4135	4135	1
338	20240724	131900	31623265	4110	4115	4115	4110	266
339	20240724	131800	30529780	4140	4140	4140	4140	0
340	20240724	131700	30529780	4140	4140	4140	4140	0
341	20240724	131600	30529780	4140	4140	4140	4140	0
342	20240724	131500	30529780	4140	4140	4140	4140	0
343	20240724	131400	30529780	4140	4140	4140	4140	0
344	20240724	131300	30529780	4140	4140	4140	4140	0
345	20240724	131200	30529780	4140	4140	4140	4140	0
346	20240724	131100	30529780	4140	4140	4140	4140	0
347	20240724	131000	30529780	4140	4140	4140	4140	0
348	20240724	130900	30529780	4140	4140	4140	4140	0
349	20240724	130800	30529780	4140	4140	4140	4140	0
350	20240724	130700	30529780	4140	4140	4140	4140	0
351	20240724	130600	30529780	4140	4140	4140	4140	0
352	20240724	130500	30529780	4140	4120	4140	4120	46
353	20240724	130400	30340240	4125	4125	4125	4125	0
354	20240724	130300	30340240	4125	4125	4125	4125	0
355	20240724	130200	30340240	4125	4125	4125	4125	0
356	20240724	130100	30340240	4125	4125	4125	4125	0
357	20240724	130000	30340240	4125	4125	4125	4125	0
358	20240724	125900	30340240	4125	4125	4125	4125	0
359	20240724	125800	30340240	4125	4125	4125	4125	0
360	20240724	125700	30340240	4125	4125	4125	4125	79
361	20240724	125600	30014365	4125	4125	4125	4125	0
362	20240724	125500	30014365	4125	4125	4125	4125	1
363	20240724	125400	30010240	4125	4125	4125	4125	6
364	20240724	125300	29985490	4125	4125	4125	4125	0
365	20240724	125200	29985490	4125	4125	4125	4125	1
366	20240724	125100	29981365	4125	4125	4125	4125	0
367	20240724	125000	29981365	4125	4125	4125	4125	0
368	20240724	124900	29981365	4125	4125	4125	4125	0
369	20240724	124800	29981365	4125	4125	4125	4125	0
370	20240724	124700	29981365	4125	4125	4125	4125	0
371	20240724	124600	29981365	4125	4125	4125	4125	0
372	20240724	124500	29981365	4125	4125	4125	4125	0
373	20240724	124400	29981365	4125	4125	4125	4125	0
374	20240724	124300	29981365	4125	4125	4125	4125	0
375	20240724	124200	29981365	4125	4125	4125	4125	0
376	20240724	124100	29981365	4125	4125	4125	4125	0
377	20240724	124000	29981365	4125	4125	4125	4125	0
378	20240724	123900	29981365	4125	4125	4125	4125	0
379	20240724	123800	29981365	4125	4125	4125	4125	0
380	20240724	123700	29981365	4125	4125	4125	4125	0
381	20240724	123600	29981365	4125	4125	4125	4125	0
382	20240724	123500	29981365	4125	4125	4125	4125	2
383	20240724	123400	29973115	4125	4125	4125	4125	0
384	20240724	123300	29973115	4125	4125	4125	4125	0
385	20240724	123200	29973115	4125	4125	4125	4125	0
386	20240724	123100	29973115	4125	4125	4125	4125	0
387	20240724	123000	29973115	4125	4125	4125	4125	0
388	20240724	122900	29973115	4125	4125	4125	4125	0
389	20240724	122800	29973115	4125	4125	4125	4125	0
390	20240724	122700	29973115	4125	4125	4125	4125	255
391	20240724	122600	28921240	4125	4125	4125	4125	0
392	20240724	122500	28921240	4125	4125	4125	4125	0
393	20240724	122400	28921240	4125	4125	4125	4125	0
394	20240724	122300	28921240	4125	4125	4125	4125	0
395	20240724	122200	28921240	4125	4125	4125	4125	0
396	20240724	122100	28921240	4125	4125	4125	4125	0
397	20240724	122000	28921240	4125	4125	4125	4125	0
398	20240724	121900	28921240	4125	4125	4125	4125	0
399	20240724	121800	28921240	4125	4125	4125	4125	0
400	20240724	121700	28921240	4125	4125	4125	4125	0
401	20240724	121600	28921240	4125	4125	4125	4125	0
402	20240724	121500	28921240	4125	4125	4125	4125	0
403	20240724	121400	28921240	4125	4125	4125	4125	0
404	20240724	121300	28921240	4125	4125	4125	4125	0
405	20240724	121200	28921240	4125	4125	4125	4125	0
406	20240724	121100	28921240	4125	4125	4125	4125	0
407	20240724	121000	28921240	4125	4125	4125	4125	0
408	20240724	120900	28921240	4125	4125	4125	4125	0
409	20240724	120800	28921240	4125	4125	4125	4125	0
410	20240724	120700	28921240	4125	4125	4125	4125	0
411	20240724	120600	28921240	4125	4125	4125	4125	0
412	20240724	120500	28921240	4125	4125	4125	4125	0
413	20240724	120400	28921240	4125	4125	4125	4125	0
414	20240724	120300	28921240	4125	4125	4125	4125	0
415	20240724	120200	28921240	4125	4100	4125	4100	310
416	20240724	120100	27650215	4105	4105	4105	4105	123
417	20240724	120000	27145300	4105	4105	4105	4105	0
418	20240724	115900	27145300	4105	4105	4105	4105	0
419	20240724	115800	27145300	4105	4105	4105	4105	8
420	20240724	115700	27112460	4110	4110	4110	4110	0
421	20240724	115600	27112460	4110	4110	4110	4110	0
422	20240724	115500	27112460	4110	4115	4115	4110	297
423	20240724	115400	25891715	4120	4120	4120	4120	5
424	20240724	115300	25871115	4125	4125	4125	4125	0
425	20240724	115200	25871115	4125	4125	4125	4125	0
426	20240724	115100	25871115	4125	4125	4125	4125	0
427	20240724	115000	25871115	4125	4125	4125	4125	0
428	20240724	114900	25871115	4125	4125	4125	4125	0
429	20240724	114800	25871115	4125	4135	4135	4125	544
430	20240724	114700	23626980	4140	4140	4140	4140	0
431	20240724	114600	23626980	4140	4140	4140	4140	0
432	20240724	114500	23626980	4140	4140	4140	4140	0
433	20240724	114400	23626980	4140	4140	4140	4140	0
434	20240724	114300	23626980	4140	4140	4140	4140	0
435	20240724	114200	23626980	4140	4140	4140	4140	0
436	20240724	114100	23626980	4140	4140	4140	4140	0
437	20240724	114000	23626980	4140	4140	4140	4140	0
438	20240724	113900	23626980	4140	4140	4140	4140	0
439	20240724	113800	23626980	4140	4140	4140	4140	0
440	20240724	113700	23626980	4140	4140	4140	4140	0
441	20240724	113600	23626980	4140	4140	4140	4140	1
442	20240724	113500	23622840	4135	4135	4135	4135	4
443	20240724	113400	23606300	4135	4135	4135	4135	101
444	20240724	113300	23188665	4140	4140	4140	4140	0
445	20240724	113200	23188665	4140	4140	4140	4140	0
446	20240724	113100	23188665	4140	4140	4140	4140	0
447	20240724	113000	23188665	4140	4140	4140	4140	0
448	20240724	112900	23188665	4140	4140	4140	4140	0
449	20240724	112800	23188665	4140	4140	4140	4140	0
450	20240724	112700	23188665	4140	4140	4140	4140	0
451	20240724	112600	23188665	4140	4140	4140	4140	1
452	20240724	112500	23184525	4140	4140	4140	4140	0
453	20240724	112400	23184525	4140	4140	4140	4140	0
454	20240724	112300	23184525	4140	4140	4140	4140	0
455	20240724	112200	23184525	4140	4140	4140	4140	0
456	20240724	112100	23184525	4140	4140	4140	4140	0
457	20240724	112000	23184525	4140	4140	4140	4140	0
458	20240724	111900	23184525	4140	4140	4140	4140	0
459	20240724	111800	23184525	4140	4140	4140	4140	0
460	20240724	111700	23184525	4140	4140	4140	4140	0
461	20240724	111600	23184525	4140	4140	4140	4140	0
462	20240724	111500	23184525	4140	4140	4140	4140	0
463	20240724	111400	23184525	4140	4140	4140	4140	0
464	20240724	111300	23184525	4140	4140	4140	4140	0
465	20240724	111200	23184525	4140	4140	4140	4140	1
466	20240724	111100	23180385	4130	4130	4130	4130	0
467	20240724	111000	23180385	4130	4130	4130	4130	0
468	20240724	110900	23180385	4130	4130	4130	4130	0
469	20240724	110800	23180385	4130	4130	4130	4130	88
470	20240724	110700	22816945	4130	4130	4130	4130	0
471	20240724	110600	22816945	4130	4130	4130	4130	3
472	20240724	110500	22804555	4140	4140	4140	4140	0
473	20240724	110400	22804555	4140	4140	4140	4140	1
474	20240724	110300	22800415	4130	4130	4130	4130	0
475	20240724	110200	22800415	4130	4130	4130	4130	0
476	20240724	110100	22800415	4130	4130	4130	4130	0
477	20240724	110000	22800415	4130	4130	4130	4130	0
478	20240724	105900	22800415	4130	4130	4130	4130	0
479	20240724	105800	22800415	4130	4130	4130	4130	0
480	20240724	105700	22800415	4130	4130	4130	4130	0
481	20240724	105600	22800415	4130	4130	4130	4130	10
482	20240724	105500	22759115	4130	4130	4130	4130	1
483	20240724	105400	22754985	4140	4140	4140	4140	0
484	20240724	105300	22754985	4140	4140	4140	4140	0
485	20240724	105200	22754985	4140	4140	4140	4140	0
486	20240724	105100	22754985	4140	4140	4140	4140	0
487	20240724	105000	22754985	4140	4140	4140	4140	0
488	20240724	104900	22754985	4140	4140	4140	4140	0
489	20240724	104800	22754985	4140	4140	4140	4140	0
490	20240724	104700	22754985	4140	4140	4140	4140	0
491	20240724	104600	22754985	4140	4140	4140	4140	0
492	20240724	104500	22754985	4140	4140	4140	4140	0
493	20240724	104400	22754985	4140	4140	4140	4140	0
494	20240724	104300	22754985	4140	4140	4140	4140	0
495	20240724	104200	22754985	4140	4140	4140	4140	0
496	20240724	104100	22754985	4140	4140	4140	4140	0
497	20240724	104000	22754985	4140	4140	4140	4140	0
498	20240724	103900	22754985	4140	4140	4140	4140	0
499	20240724	103800	22754985	4140	4140	4140	4140	0
500	20240724	103700	22754985	4140	4140	4140	4140	0
501	20240724	103600	22754985	4140	4140	4140	4140	0
502	20240724	103500	22754985	4140	4140	4140	4140	0
503	20240724	103400	22754985	4140	4140	4140	4140	0
504	20240724	103300	22754985	4140	4140	4140	4140	0
505	20240724	103200	22754985	4140	4140	4140	4140	25
506	20240724	103100	22651485	4145	4145	4145	4145	0
507	20240724	103000	22651485	4145	4145	4145	4145	0
508	20240724	102900	22651485	4145	4145	4145	4145	0
509	20240724	102800	22651485	4145	4145	4145	4145	0
510	20240724	102700	22651485	4145	4145	4145	4145	0
511	20240724	102600	22651485	4145	4145	4145	4145	0
512	20240724	102500	22651485	4145	4145	4145	4145	0
513	20240724	102400	22651485	4145	4145	4145	4145	0
514	20240724	102300	22651485	4145	4145	4145	4145	0
515	20240724	102200	22651485	4145	4145	4145	4145	0
516	20240724	102100	22651485	4145	4145	4145	4145	0
517	20240724	102000	22651485	4145	4145	4145	4145	0
518	20240724	101900	22651485	4145	4145	4145	4145	0
519	20240724	101800	22651485	4145	4145	4145	4145	5
520	20240724	101700	22630760	4145	4145	4145	4145	0
521	20240724	101600	22630760	4145	4145	4145	4145	4
522	20240724	101500	22614180	4130	4130	4130	4130	0
523	20240724	101400	22614180	4130	4130	4130	4130	0
524	20240724	101300	22614180	4130	4130	4130	4130	0
525	20240724	101200	22614180	4130	4130	4130	4130	0
526	20240724	101100	22614180	4130	4130	4130	4130	130
527	20240724	101000	22077280	4130	4130	4130	4130	0
528	20240724	100900	22077280	4130	4130	4130	4130	0
529	20240724	100800	22077280	4130	4150	4150	4130	120
530	20240724	100700	21579680	4150	4150	4150	4150	0
531	20240724	100600	21579680	4150	4150	4150	4150	0
532	20240724	100500	21579680	4150	4150	4150	4150	0
533	20240724	100400	21579680	4150	4150	4150	4150	0
534	20240724	100300	21579680	4150	4150	4150	4150	2
535	20240724	100200	21571380	4150	4150	4150	4150	9
536	20240724	100100	21534030	4155	4155	4155	4155	7
537	20240724	100000	21504945	4130	4130	4130	4130	3
538	20240724	095900	21492555	4160	4160	4160	4160	1
539	20240724	095800	21488395	4160	4160	4160	4160	0
540	20240724	095700	21488395	4160	4150	4160	4150	658
541	20240724	095600	18755965	4150	4150	4150	4150	0
542	20240724	095500	18755965	4150	4150	4150	4150	1
543	20240724	095400	18751815	4145	4145	4145	4145	604
544	20240724	095300	16248235	4145	4145	4145	4145	0
545	20240724	095200	16248235	4145	4145	4145	4145	9
546	20240724	095100	16210930	4145	4145	4145	4145	2
547	20240724	095000	16202640	4140	4120	4140	4120	986
548	20240724	094900	12134240	4130	4130	4130	4130	1
549	20240724	094800	12130110	4120	4120	4120	4120	259
550	20240724	094700	11063030	4120	4120	4120	4120	11
551	20240724	094600	11017710	4115	4115	4115	4115	98
552	20240724	094500	10614440	4120	4120	4120	4120	10
553	20240724	094400	10573240	4120	4120	4120	4120	155
554	20240724	094300	9934640	4120	4120	4120	4120	3
555	20240724	094200	9922280	4115	4115	4115	4115	4
556	20240724	094100	9905820	4115	4115	4115	4115	0
557	20240724	094000	9905820	4115	4115	4115	4115	5
558	20240724	093900	9885245	4115	4115	4115	4115	0
559	20240724	093800	9885245	4115	4115	4115	4115	0
560	20240724	093700	9885245	4115	4115	4115	4115	1
561	20240724	093600	9881130	4105	4105	4105	4105	0
562	20240724	093500	9881130	4105	4105	4105	4105	1155
563	20240724	093400	5139855	4105	4105	4105	4105	0
564	20240724	093300	5139855	4105	4105	4105	4105	176
565	20240724	093200	4417375	4105	4105	4105	4105	21
566	20240724	093100	4331170	4075	4075	4075	4075	0
567	20240724	093000	4331170	4075	4105	4105	4075	11
568	20240724	092900	4286315	4100	4100	4100	4100	0
569	20240724	092800	4286315	4100	4100	4100	4100	46
570	20240724	092700	4097715	4100	4100	4100	4100	3
571	20240724	092600	4085415	4105	4105	4105	4105	0
572	20240724	092500	4085415	4105	4105	4105	4105	0
573	20240724	092400	4085415	4105	4105	4105	4105	10
574	20240724	092300	4044365	4105	4105	4105	4105	0
575	20240724	092200	4044365	4105	4105	4105	4105	1
576	20240724	092100	4040260	4105	4105	4105	4105	0
577	20240724	092000	4040260	4105	4105	4105	4105	0
578	20240724	091900	4040260	4105	4105	4105	4105	0
579	20240724	091800	4040260	4105	4105	4105	4105	1
580	20240724	091700	4036155	4060	4060	4060	4060	0
581	20240724	091600	4036155	4060	4065	4065	4060	200
582	20240724	091500	3224035	4060	4060	4060	4060	0
583	20240724	091400	3224035	4060	4070	4070	4060	96
584	20240724	091300	2833545	4105	4105	4105	4105	1
585	20240724	091200	2829440	4105	4105	4105	4105	0
586	20240724	091100	2829440	4105	4105	4105	4105	0
587	20240724	091000	2829440	4105	4105	4105	4105	0
588	20240724	090900	2829440	4105	4105	4105	4105	0
589	20240724	090800	2829440	4105	4105	4105	4105	0
590	20240724	090700	2829440	4105	4105	4105	4105	1
591	20240724	090600	2825335	4105	4105	4105	4105	3
592	20240724	090500	2813020	4105	4105	4105	4105	1
593	20240724	090400	2808915	4065	4065	4065	4065	0
594	20240724	090300	2808915	4065	4065	4065	4065	0
595	20240724	090200	2808915	4065	4065	4065	4065	0
596	20240724	090100	2808915	4065	4065	4065	4065	633
597	20240724	090000	235770	4065	4065	4065	4065	58