KissMeData/139990/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202000	106340230	4995	4995	4995	4995	176
3	20240724	201900	106340230	4995	4995	4995	4995	0
4	20240724	201800	106340230	4995	4995	4995	4995	0
5	20240724	201700	106340230	4995	4995	4995	4995	0
6	20240724	201600	106340230	4995	4995	4995	4995	0
7	20240724	201500	106340230	4995	4995	4995	4995	0
8	20240724	201400	106340230	4995	4995	4995	4995	0
9	20240724	201300	106340230	4995	4995	4995	4995	0
10	20240724	201200	106340230	4995	4995	4995	4995	0
11	20240724	201100	106340230	4995	4995	4995	4995	0
12	20240724	201000	106340230	4995	4995	4995	4995	0
13	20240724	200900	106340230	4995	4995	4995	4995	0
14	20240724	200800	106340230	4995	4995	4995	4995	0
15	20240724	200700	106340230	4995	4995	4995	4995	0
16	20240724	200600	106340230	4995	4995	4995	4995	0
17	20240724	200500	106340230	4995	4995	4995	4995	0
18	20240724	200400	106340230	4995	4995	4995	4995	0
19	20240724	200300	106340230	4995	4995	4995	4995	0
20	20240724	200200	106340230	4995	4995	4995	4995	0
21	20240724	200100	106340230	4995	4995	4995	4995	0
22	20240724	200000	106340230	4995	4995	4995	4995	0
23	20240724	195900	106340230	4995	4995	4995	4995	0
24	20240724	195800	106340230	4995	4995	4995	4995	0
25	20240724	195700	106340230	4995	4995	4995	4995	0
26	20240724	195600	106340230	4995	4995	4995	4995	0
27	20240724	195500	106340230	4995	4995	4995	4995	0
28	20240724	195400	106340230	4995	4995	4995	4995	0
29	20240724	195300	106340230	4995	4995	4995	4995	0
30	20240724	195200	106340230	4995	4995	4995	4995	0
31	20240724	195100	106340230	4995	4995	4995	4995	0
32	20240724	195000	106340230	4995	4995	4995	4995	176
33	20240724	194900	106340230	4995	4995	4995	4995	0
34	20240724	194800	106340230	4995	4995	4995	4995	0
35	20240724	194700	106340230	4995	4995	4995	4995	0
36	20240724	194600	106340230	4995	4995	4995	4995	0
37	20240724	194500	106340230	4995	4995	4995	4995	0
38	20240724	194400	106340230	4995	4995	4995	4995	0
39	20240724	194300	106340230	4995	4995	4995	4995	0
40	20240724	194200	106340230	4995	4995	4995	4995	0
41	20240724	194100	106340230	4995	4995	4995	4995	0
42	20240724	194000	106340230	4995	4995	4995	4995	0
43	20240724	193900	106340230	4995	4995	4995	4995	0
44	20240724	193800	106340230	4995	4995	4995	4995	0
45	20240724	193700	106340230	4995	4995	4995	4995	0
46	20240724	193600	106340230	4995	4995	4995	4995	0
47	20240724	193500	106340230	4995	4995	4995	4995	0
48	20240724	193400	106340230	4995	4995	4995	4995	0
49	20240724	193300	106340230	4995	4995	4995	4995	0
50	20240724	193200	106340230	4995	4995	4995	4995	0
51	20240724	193100	106340230	4995	4995	4995	4995	0
52	20240724	193000	106340230	4995	4995	4995	4995	0
53	20240724	192900	106340230	4995	4995	4995	4995	0
54	20240724	192800	106340230	4995	4995	4995	4995	0
55	20240724	192700	106340230	4995	4995	4995	4995	0
56	20240724	192600	106340230	4995	4995	4995	4995	0
57	20240724	192500	106340230	4995	4995	4995	4995	0
58	20240724	192400	106340230	4995	4995	4995	4995	0
59	20240724	192300	106340230	4995	4995	4995	4995	0
60	20240724	192200	106340230	4995	4995	4995	4995	0
61	20240724	192100	106340230	4995	4995	4995	4995	0
62	20240724	192000	106340230	4995	4995	4995	4995	176
63	20240724	191900	106340230	4995	4995	4995	4995	0
64	20240724	191800	106340230	4995	4995	4995	4995	0
65	20240724	191700	106340230	4995	4995	4995	4995	0
66	20240724	191600	106340230	4995	4995	4995	4995	0
67	20240724	191500	106340230	4995	4995	4995	4995	0
68	20240724	191400	106340230	4995	4995	4995	4995	0
69	20240724	191300	106340230	4995	4995	4995	4995	0
70	20240724	191200	106340230	4995	4995	4995	4995	0
71	20240724	191100	106340230	4995	4995	4995	4995	0
72	20240724	191000	106340230	4995	4995	4995	4995	0
73	20240724	190900	106340230	4995	4995	4995	4995	0
74	20240724	190800	106340230	4995	4995	4995	4995	0
75	20240724	190700	106340230	4995	4995	4995	4995	0
76	20240724	190600	106340230	4995	4995	4995	4995	0
77	20240724	190500	106340230	4995	4995	4995	4995	0
78	20240724	190400	106340230	4995	4995	4995	4995	0
79	20240724	190300	106340230	4995	4995	4995	4995	0
80	20240724	190200	106340230	4995	4995	4995	4995	0
81	20240724	190100	106340230	4995	4995	4995	4995	0
82	20240724	190000	106340230	4995	4995	4995	4995	0
83	20240724	185900	106340230	4995	4995	4995	4995	0
84	20240724	185800	106340230	4995	4995	4995	4995	0
85	20240724	185700	106340230	4995	4995	4995	4995	0
86	20240724	185600	106340230	4995	4995	4995	4995	0
87	20240724	185500	106340230	4995	4995	4995	4995	0
88	20240724	185400	106340230	4995	4995	4995	4995	0
89	20240724	185300	106340230	4995	4995	4995	4995	0
90	20240724	185200	106340230	4995	4995	4995	4995	0
91	20240724	185100	106340230	4995	4995	4995	4995	0
92	20240724	185000	106340230	4995	4995	4995	4995	176
93	20240724	184900	106340230	4995	4995	4995	4995	0
94	20240724	184800	106340230	4995	4995	4995	4995	0
95	20240724	184700	106340230	4995	4995	4995	4995	0
96	20240724	184600	106340230	4995	4995	4995	4995	0
97	20240724	184500	106340230	4995	4995	4995	4995	0
98	20240724	184400	106340230	4995	4995	4995	4995	0
99	20240724	184300	106340230	4995	4995	4995	4995	0
100	20240724	184200	106340230	4995	4995	4995	4995	0
101	20240724	184100	106340230	4995	4995	4995	4995	0
102	20240724	184000	106340230	4995	4995	4995	4995	0
103	20240724	183900	106340230	4995	4995	4995	4995	0
104	20240724	183800	106340230	4995	4995	4995	4995	0
105	20240724	183700	106340230	4995	4995	4995	4995	0
106	20240724	183600	106340230	4995	4995	4995	4995	0
107	20240724	183500	106340230	4995	4995	4995	4995	0
108	20240724	183400	106340230	4995	4995	4995	4995	0
109	20240724	183300	106340230	4995	4995	4995	4995	0
110	20240724	183200	106340230	4995	4995	4995	4995	0
111	20240724	183100	106340230	4995	4995	4995	4995	0
112	20240724	183000	106340230	4995	4995	4995	4995	0
113	20240724	182900	106340230	4995	4995	4995	4995	0
114	20240724	182800	106340230	4995	4995	4995	4995	0
115	20240724	182700	106340230	4995	4995	4995	4995	0
116	20240724	182600	106340230	4995	4995	4995	4995	0
117	20240724	182500	106340230	4995	4995	4995	4995	0
118	20240724	182400	106340230	4995	4995	4995	4995	0
119	20240724	182300	106340230	4995	4995	4995	4995	0
120	20240724	182200	106340230	4995	4995	4995	4995	0
121	20240724	182100	106340230	4995	4995	4995	4995	0
122	20240724	182000	106340230	4995	4995	4995	4995	176
123	20240724	181900	106340230	4995	4995	4995	4995	0
124	20240724	181800	106340230	4995	4995	4995	4995	0
125	20240724	181700	106340230	4995	4995	4995	4995	0
126	20240724	181600	106340230	4995	4995	4995	4995	0
127	20240724	181500	106340230	4995	4995	4995	4995	0
128	20240724	181400	106340230	4995	4995	4995	4995	0
129	20240724	181300	106340230	4995	4995	4995	4995	0
130	20240724	181200	106340230	4995	4995	4995	4995	0
131	20240724	181100	106340230	4995	4995	4995	4995	0
132	20240724	181000	106340230	4995	4995	4995	4995	0
133	20240724	180900	106340230	4995	4995	4995	4995	0
134	20240724	180800	106340230	4995	4995	4995	4995	0
135	20240724	180700	106340230	4995	4995	4995	4995	0
136	20240724	180600	106340230	4995	4995	4995	4995	0
137	20240724	180500	106340230	4995	4995	4995	4995	0
138	20240724	180400	106340230	4995	4995	4995	4995	0
139	20240724	180300	106340230	4995	4995	4995	4995	0
140	20240724	180200	106340230	4995	4995	4995	4995	0
141	20240724	180100	106340230	4995	4995	4995	4995	0
142	20240724	180000	106340230	4995	4995	4995	4995	0
143	20240724	175900	106340230	4995	4995	4995	4995	0
144	20240724	175800	106340230	4995	4995	4995	4995	0
145	20240724	175700	106340230	4995	4995	4995	4995	0
146	20240724	175600	106340230	4995	4995	4995	4995	0
147	20240724	175500	106340230	4995	4995	4995	4995	0
148	20240724	175400	106340230	4995	4995	4995	4995	0
149	20240724	175300	106340230	4995	4995	4995	4995	0
150	20240724	175200	106340230	4995	4995	4995	4995	0
151	20240724	175100	106340230	4995	4995	4995	4995	0
152	20240724	175000	106340230	4995	4995	4995	4995	176
153	20240724	174900	106340230	4995	4995	4995	4995	0
154	20240724	174800	106340230	4995	4995	4995	4995	0
155	20240724	174700	106340230	4995	4995	4995	4995	0
156	20240724	174600	106340230	4995	4995	4995	4995	0
157	20240724	174500	106340230	4995	4995	4995	4995	0
158	20240724	174400	106340230	4995	4995	4995	4995	0
159	20240724	174300	106340230	4995	4995	4995	4995	0
160	20240724	174200	106340230	4995	4995	4995	4995	0
161	20240724	174100	106340230	4995	4995	4995	4995	0
162	20240724	174000	106340230	4995	4995	4995	4995	0
163	20240724	173900	106340230	4995	4995	4995	4995	0
164	20240724	173800	106340230	4995	4995	4995	4995	0
165	20240724	173700	106340230	4995	4995	4995	4995	0
166	20240724	173600	106340230	4995	4995	4995	4995	0
167	20240724	173500	106340230	4995	4995	4995	4995	0
168	20240724	173400	106340230	4995	4995	4995	4995	0
169	20240724	173300	106340230	4995	4995	4995	4995	0
170	20240724	173200	106340230	4995	4995	4995	4995	0
171	20240724	173100	106340230	4995	4995	4995	4995	0
172	20240724	173000	106340230	4995	4995	4995	4995	0
173	20240724	172900	106340230	4995	4995	4995	4995	0
174	20240724	172800	106340230	4995	4995	4995	4995	0
175	20240724	172700	106340230	4995	4995	4995	4995	0
176	20240724	172600	106340230	4995	4995	4995	4995	0
177	20240724	172500	106340230	4995	4995	4995	4995	0
178	20240724	172400	106340230	4995	4995	4995	4995	0
179	20240724	172300	106340230	4995	4995	4995	4995	0
180	20240724	172200	106340230	4995	4995	4995	4995	0
181	20240724	172100	106340230	4995	4995	4995	4995	0
182	20240724	172000	106340230	4995	4995	4995	4995	176
183	20240724	171900	106340230	4995	4995	4995	4995	0
184	20240724	171800	106340230	4995	4995	4995	4995	0
185	20240724	171700	106340230	4995	4995	4995	4995	0
186	20240724	171600	106340230	4995	4995	4995	4995	0
187	20240724	171500	106340230	4995	4995	4995	4995	0
188	20240724	171400	106340230	4995	4995	4995	4995	0
189	20240724	171300	106340230	4995	4995	4995	4995	0
190	20240724	171200	106340230	4995	4995	4995	4995	0
191	20240724	171100	106340230	4995	4995	4995	4995	0
192	20240724	171000	106340230	4995	4995	4995	4995	0
193	20240724	170900	106340230	4995	4995	4995	4995	0
194	20240724	170800	106340230	4995	4995	4995	4995	0
195	20240724	170700	106340230	4995	4995	4995	4995	0
196	20240724	170600	106340230	4995	4995	4995	4995	0
197	20240724	170500	106340230	4995	4995	4995	4995	0
198	20240724	170400	106340230	4995	4995	4995	4995	0
199	20240724	170300	106340230	4995	4995	4995	4995	0
200	20240724	170200	106340230	4995	4995	4995	4995	0
201	20240724	170100	106340230	4995	4995	4995	4995	0
202	20240724	170000	106340230	4995	4995	4995	4995	0
203	20240724	165900	106340230	4995	4995	4995	4995	0
204	20240724	165800	106340230	4995	4995	4995	4995	0
205	20240724	165700	106340230	4995	4995	4995	4995	0
206	20240724	165600	106340230	4995	4995	4995	4995	0
207	20240724	165500	106340230	4995	4995	4995	4995	0
208	20240724	165400	106340230	4995	4995	4995	4995	0
209	20240724	165300	106340230	4995	4995	4995	4995	0
210	20240724	165200	106340230	4995	4995	4995	4995	0
211	20240724	165100	106340230	4995	4995	4995	4995	0
212	20240724	165000	106340230	4995	4995	4995	4995	176
213	20240724	164900	106340230	4995	4995	4995	4995	0
214	20240724	164800	106340230	4995	4995	4995	4995	0
215	20240724	164700	106340230	4995	4995	4995	4995	0
216	20240724	164600	106340230	4995	4995	4995	4995	0
217	20240724	164500	106340230	4995	4995	4995	4995	0
218	20240724	164400	106340230	4995	4995	4995	4995	0
219	20240724	164300	106340230	4995	4995	4995	4995	0
220	20240724	164200	106340230	4995	4995	4995	4995	0
221	20240724	164100	106340230	4995	4995	4995	4995	0
222	20240724	164000	106340230	4995	4995	4995	4995	0
223	20240724	163900	106340230	4995	4995	4995	4995	0
224	20240724	163800	106340230	4995	4995	4995	4995	0
225	20240724	163700	106340230	4995	4995	4995	4995	0
226	20240724	163600	106340230	4995	4995	4995	4995	0
227	20240724	163500	106340230	4995	4995	4995	4995	0
228	20240724	163400	106340230	4995	4995	4995	4995	0
229	20240724	163300	106340230	4995	4995	4995	4995	0
230	20240724	163200	106340230	4995	4995	4995	4995	0
231	20240724	163100	106340230	4995	4995	4995	4995	0
232	20240724	163000	106340230	4995	4995	4995	4995	0
233	20240724	162900	106340230	4995	4995	4995	4995	0
234	20240724	162800	106340230	4995	4995	4995	4995	0
235	20240724	162700	106340230	4995	4995	4995	4995	0
236	20240724	162600	106340230	4995	4995	4995	4995	0
237	20240724	162500	106340230	4995	4995	4995	4995	0
238	20240724	162400	106340230	4995	4995	4995	4995	0
239	20240724	162300	106340230	4995	4995	4995	4995	0
240	20240724	162200	106340230	4995	4995	4995	4995	0
241	20240724	162100	106340230	4995	4995	4995	4995	0
242	20240724	162000	106340230	4995	4995	4995	4995	176
243	20240724	161900	106340230	4995	4995	4995	4995	0
244	20240724	161800	106340230	4995	4995	4995	4995	0
245	20240724	161700	106340230	4995	4995	4995	4995	0
246	20240724	161600	106340230	4995	4995	4995	4995	0
247	20240724	161500	106340230	4995	4995	4995	4995	0
248	20240724	161400	106340230	4995	4995	4995	4995	0
249	20240724	161300	106340230	4995	4995	4995	4995	0
250	20240724	161200	106340230	4995	4995	4995	4995	0
251	20240724	161100	106340230	4995	4995	4995	4995	0
252	20240724	161000	106340230	4995	4995	4995	4995	0
253	20240724	160900	106340230	4995	4995	4995	4995	0
254	20240724	160800	106340230	4995	4995	4995	4995	0
255	20240724	160700	106340230	4995	4995	4995	4995	0
256	20240724	160600	106340230	4995	4995	4995	4995	0
257	20240724	160500	106340230	4995	4995	4995	4995	0
258	20240724	160400	106340230	4995	4995	4995	4995	0
259	20240724	160300	106340230	4995	4995	4995	4995	0
260	20240724	160200	106340230	4995	4995	4995	4995	0
261	20240724	160100	106340230	4995	4995	4995	4995	0
262	20240724	160000	106340230	4995	4995	4995	4995	0
263	20240724	155900	106340230	4995	4995	4995	4995	0
264	20240724	155800	106340230	4995	4995	4995	4995	0
265	20240724	155700	106340230	4995	4995	4995	4995	0
266	20240724	155600	106340230	4995	4995	4995	4995	0
267	20240724	155500	106340230	4995	4995	4995	4995	0
268	20240724	155400	106340230	4995	4995	4995	4995	0
269	20240724	155300	106340230	4995	4995	4995	4995	0
270	20240724	155200	106340230	4995	4995	4995	4995	0
271	20240724	155100	106340230	4995	4995	4995	4995	0
272	20240724	155000	106340230	4995	4995	4995	4995	176
273	20240724	154900	106340230	4995	4995	4995	4995	0
274	20240724	154800	106340230	4995	4995	4995	4995	0
275	20240724	154700	106340230	4995	4995	4995	4995	0
276	20240724	154600	106340230	4995	4995	4995	4995	0
277	20240724	154500	106340230	4995	4995	4995	4995	0
278	20240724	154400	106340230	4995	4995	4995	4995	0
279	20240724	154300	106340230	4995	4995	4995	4995	0
280	20240724	154200	106340230	4995	4995	4995	4995	0
281	20240724	154100	106340230	4995	4995	4995	4995	0
282	20240724	154000	106340230	4995	4995	4995	4995	0
283	20240724	153900	106340230	4995	4995	4995	4995	0
284	20240724	153800	106340230	4995	4995	4995	4995	0
285	20240724	153700	106340230	4995	4995	4995	4995	0
286	20240724	153600	106340230	4995	4995	4995	4995	0
287	20240724	153500	106340230	4995	4995	4995	4995	0
288	20240724	153400	106340230	4995	4995	4995	4995	0
289	20240724	153300	106340230	4995	4995	4995	4995	0
290	20240724	153200	106340230	4995	4995	4995	4995	0
291	20240724	153100	106340230	4995	4995	4995	4995	0
292	20240724	153000	106340230	4995	4995	4995	4995	176
293	20240724	152900	105461110	4995	4995	4995	4995	0
294	20240724	152800	105461110	4995	4995	4995	4995	0
295	20240724	152700	105461110	4995	4995	4995	4995	0
296	20240724	152600	105461110	4995	4995	4995	4995	0
297	20240724	152500	105461110	4995	4995	4995	4995	0
298	20240724	152400	105461110	4995	4995	4995	4995	0
299	20240724	152300	105461110	4995	4995	4995	4995	0
300	20240724	152200	105461110	4995	4995	4995	4995	0
301	20240724	152100	105461110	4995	4995	4995	4995	0
302	20240724	152000	105461110	4995	4995	4995	4995	0
303	20240724	151900	105461110	4995	4990	4995	4990	137
304	20240724	151800	104777470	4995	4995	4995	4995	0
305	20240724	151700	104777470	4995	4995	4995	4995	0
306	20240724	151600	104777470	4995	4995	4995	4995	0
307	20240724	151500	104777470	4995	4995	4995	4995	0
308	20240724	151400	104777470	4995	4995	4995	4995	0
309	20240724	151300	104777470	4995	4995	4995	4995	0
310	20240724	151200	104777470	4995	4995	4995	4995	1
311	20240724	151100	104772475	4995	4995	4995	4995	2
312	20240724	151000	104762485	4995	4995	4995	4995	17
313	20240724	150900	104677570	4995	4995	4995	4995	1
314	20240724	150800	104672575	4990	4990	4990	4990	0
315	20240724	150700	104672575	4990	4990	4990	4990	60
316	20240724	150600	104373175	4990	4990	4990	4990	0
317	20240724	150500	104373175	4990	4990	4990	4990	0
318	20240724	150400	104373175	4990	4990	4990	4990	0
319	20240724	150300	104373175	4990	4990	4990	4990	0
320	20240724	150200	104373175	4990	4990	4990	4990	0
321	20240724	150100	104373175	4990	4990	4990	4990	0
322	20240724	150000	104373175	4990	4990	4990	4990	0
323	20240724	145900	104373175	4990	4990	4990	4990	0
324	20240724	145800	104373175	4990	4990	4990	4990	0
325	20240724	145700	104373175	4990	4990	4990	4990	0
326	20240724	145600	104373175	4990	4990	4990	4990	50
327	20240724	145500	104123675	4990	4990	4990	4990	0
328	20240724	145400	104123675	4990	4990	4990	4990	0
329	20240724	145300	104123675	4990	4990	4990	4990	0
330	20240724	145200	104123675	4990	4990	4990	4990	0
331	20240724	145100	104123675	4990	4990	4990	4990	0
332	20240724	145000	104123675	4990	4990	4990	4990	0
333	20240724	144900	104123675	4990	4990	4990	4990	0
334	20240724	144800	104123675	4990	4990	4990	4990	0
335	20240724	144700	104123675	4990	4990	4990	4990	3
336	20240724	144600	104108705	4995	4995	4995	4995	100
337	20240724	144500	103609205	4990	4990	4990	4990	0
338	20240724	144400	103609205	4990	4990	4990	4990	500
339	20240724	144300	101114205	4995	4995	4995	4995	1
340	20240724	144200	101109210	4995	4995	4995	4995	1
341	20240724	144100	101104215	4990	4990	4990	4990	76
342	20240724	144000	100724975	4990	4990	4990	4990	10
343	20240724	143900	100675075	4995	4995	4995	4995	0
344	20240724	143800	100675075	4995	4995	4995	4995	0
345	20240724	143700	100675075	4995	4995	4995	4995	0
346	20240724	143600	100675075	4995	4995	4995	4995	0
347	20240724	143500	100675075	4995	4995	4995	4995	1
348	20240724	143400	100670080	4995	4995	4995	4995	0
349	20240724	143300	100670080	4995	4995	4995	4995	2
350	20240724	143200	100660090	4990	4990	4990	4990	0
351	20240724	143100	100660090	4990	4990	4990	4990	0
352	20240724	143000	100660090	4990	4990	4990	4990	0
353	20240724	142900	100660090	4990	4990	4990	4990	0
354	20240724	142800	100660090	4990	4990	4990	4990	0
355	20240724	142700	100660090	4990	4990	4990	4990	700
356	20240724	142600	97167090	4995	4995	4995	4995	123
357	20240724	142500	96552705	4990	4990	4990	4990	0
358	20240724	142400	96552705	4990	4990	4990	4990	0
359	20240724	142300	96552705	4990	4990	4990	4990	0
360	20240724	142200	96552705	4990	4990	4990	4990	0
361	20240724	142100	96552705	4990	4990	4990	4990	0
362	20240724	142000	96552705	4990	4990	4990	4990	0
363	20240724	141900	96552705	4990	4990	4990	4990	10
364	20240724	141800	96502805	4990	4990	4990	4990	0
365	20240724	141700	96502805	4990	4990	4990	4990	7
366	20240724	141600	96467875	4990	4990	4990	4990	0
367	20240724	141500	96467875	4990	4990	4990	4990	0
368	20240724	141400	96467875	4990	4990	4990	4990	0
369	20240724	141300	96467875	4990	4990	4990	4990	7
370	20240724	141200	96432945	4990	4990	4990	4990	0
371	20240724	141100	96432945	4990	4990	4990	4990	0
372	20240724	141000	96432945	4990	4990	4990	4990	0
373	20240724	140900	96432945	4990	4990	4990	4990	0
374	20240724	140800	96432945	4990	4990	4990	4990	5
375	20240724	140700	96407995	4985	4985	4985	4985	0
376	20240724	140600	96407995	4985	4985	4985	4985	2
377	20240724	140500	96398025	4990	4990	4990	4990	0
378	20240724	140400	96398025	4990	4990	4990	4990	0
379	20240724	140300	96398025	4990	4990	4990	4990	0
380	20240724	140200	96398025	4990	4990	4990	4990	13
381	20240724	140100	96333155	4985	4985	4985	4985	0
382	20240724	140000	96333155	4985	4985	4985	4985	0
383	20240724	135900	96333155	4985	4985	4985	4985	0
384	20240724	135800	96333155	4985	4985	4985	4985	0
385	20240724	135700	96333155	4985	4985	4985	4985	0
386	20240724	135600	96333155	4985	4985	4985	4985	0
387	20240724	135500	96333155	4985	4985	4985	4985	0
388	20240724	135400	96333155	4985	4985	4985	4985	0
389	20240724	135300	96333155	4985	4985	4985	4985	0
390	20240724	135200	96333155	4985	4990	4990	4985	82
391	20240724	135100	95924110	4995	4995	4995	4995	0
392	20240724	135000	95924110	4995	4995	4995	4995	0
393	20240724	134900	95924110	4995	4995	4995	4995	100
394	20240724	134800	95424610	4995	4995	4995	4995	0
395	20240724	134700	95424610	4995	4995	4995	4995	0
396	20240724	134600	95424610	4995	4995	4995	4995	0
397	20240724	134500	95424610	4995	4995	4995	4995	37
398	20240724	134400	95239795	4990	4985	4990	4985	4
399	20240724	134300	95219840	4990	4990	4990	4990	0
400	20240724	134200	95219840	4990	4990	4990	4990	0
401	20240724	134100	95219840	4990	4990	4990	4990	46
402	20240724	134000	94990300	4990	4990	4990	4990	0
403	20240724	133900	94990300	4990	4990	4990	4990	65
404	20240724	133800	94665950	4990	4990	4990	4990	0
405	20240724	133700	94665950	4990	4990	4990	4990	0
406	20240724	133600	94665950	4990	4990	4990	4990	0
407	20240724	133500	94665950	4990	4990	4990	4990	0
408	20240724	133400	94665950	4990	4990	4990	4990	0
409	20240724	133300	94665950	4990	4990	4990	4990	241
410	20240724	133200	93463360	4985	4985	4985	4985	0
411	20240724	133100	93463360	4985	4985	4985	4985	2
412	20240724	133000	93453390	4985	4985	4985	4985	0
413	20240724	132900	93453390	4985	4985	4985	4985	100
414	20240724	132800	92954890	4985	4985	4985	4985	0
415	20240724	132700	92954890	4985	4985	4985	4985	0
416	20240724	132600	92954890	4985	4985	4985	4985	2
417	20240724	132500	92944920	4985	4985	4985	4985	2
418	20240724	132400	92934950	4985	4985	4985	4985	8
419	20240724	132300	92895070	4990	4990	4990	4990	0
420	20240724	132200	92895070	4990	4990	4990	4990	12
421	20240724	132100	92835190	4990	4990	4990	4980	821
422	20240724	132000	88741505	4995	4995	4995	4995	10
423	20240724	131900	88691555	4995	4995	4995	4995	11
424	20240724	131800	88636610	4995	4995	4995	4995	0
425	20240724	131700	88636610	4995	4990	4995	4990	202
426	20240724	131600	87628620	4995	4995	4995	4990	1527
427	20240724	131500	80006525	4995	4995	4995	4995	0
428	20240724	131400	80006525	4995	5000	5000	4995	12
429	20240724	131300	79946545	5000	5000	5000	5000	1
430	20240724	131200	79941545	4995	4995	4995	4995	0
431	20240724	131100	79941545	4995	4995	4995	4995	0
432	20240724	131000	79941545	4995	4995	4995	4995	0
433	20240724	130900	79941545	4995	4995	4995	4995	167
434	20240724	130800	79107380	5000	5000	5000	5000	0
435	20240724	130700	79107380	5000	5000	5000	5000	0
436	20240724	130600	79107380	5000	5000	5000	5000	0
437	20240724	130500	79107380	5000	5000	5000	5000	0
438	20240724	130400	79107380	5000	5000	5000	5000	1
439	20240724	130300	79102380	5000	5000	5000	5000	1
440	20240724	130200	79097380	5000	5000	5000	5000	0
441	20240724	130100	79097380	5000	5000	5000	5000	1
442	20240724	130000	79092380	4995	5000	5000	4995	401
443	20240724	125900	77089380	4995	4995	4995	4995	0
444	20240724	125800	77089380	4995	4995	4995	4995	100
445	20240724	125700	76589880	5000	5000	5000	5000	3
446	20240724	125600	76574880	4995	4995	4995	4995	0
447	20240724	125500	76574880	4995	4995	4995	4995	0
448	20240724	125400	76574880	4995	4995	4995	4995	186
449	20240724	125300	75645810	5000	5000	5000	5000	0
450	20240724	125200	75645810	5000	5000	5000	5000	0
451	20240724	125100	75645810	5000	5000	5000	5000	0
452	20240724	125000	75645810	5000	5000	5000	5000	1
453	20240724	124900	75640810	4995	4995	4995	4995	0
454	20240724	124800	75640810	4995	4995	4995	4995	0
455	20240724	124700	75640810	4995	4995	4995	4995	200
456	20240724	124600	74641810	4995	4995	4995	4995	18
457	20240724	124500	74551900	4995	4995	4995	4995	0
458	20240724	124400	74551900	4995	4995	4995	4995	0
459	20240724	124300	74551900	4995	5000	5000	4995	343
460	20240724	124200	72838455	5010	5010	5010	5010	0
461	20240724	124100	72838455	5010	5010	5010	5010	0
462	20240724	124000	72838455	5010	5010	5010	5010	0
463	20240724	123900	72838455	5010	5010	5010	5010	0
464	20240724	123800	72838455	5010	5010	5010	5010	0
465	20240724	123700	72838455	5010	5010	5010	5010	0
466	20240724	123600	72838455	5010	5010	5010	5010	0
467	20240724	123500	72838455	5010	5010	5010	5010	1
468	20240724	123400	72833445	5010	5010	5010	5010	0
469	20240724	123300	72833445	5010	5010	5010	5010	1
470	20240724	123200	72828435	5000	5000	5000	5000	205
471	20240724	123100	71803435	5010	5010	5010	5010	0
472	20240724	123000	71803435	5010	5010	5010	5010	0
473	20240724	122900	71803435	5010	5010	5010	5010	0
474	20240724	122800	71803435	5010	5010	5010	5010	0
475	20240724	122700	71803435	5010	5010	5010	5010	10
476	20240724	122600	71753335	5010	5010	5010	5010	0
477	20240724	122500	71753335	5010	5010	5010	5010	0
478	20240724	122400	71753335	5010	5010	5010	5010	0
479	20240724	122300	71753335	5010	5010	5010	5010	8
480	20240724	122200	71713255	5010	5010	5010	5010	0
481	20240724	122100	71713255	5010	5010	5010	5010	1
482	20240724	122000	71708245	5000	5000	5000	5000	0
483	20240724	121900	71708245	5000	5000	5000	5000	0
484	20240724	121800	71708245	5000	5000	5000	5000	0
485	20240724	121700	71708245	5000	5000	5000	5000	0
486	20240724	121600	71708245	5000	5000	5000	5000	0
487	20240724	121500	71708245	5000	5000	5000	5000	0
488	20240724	121400	71708245	5000	5000	5000	5000	0
489	20240724	121300	71708245	5000	5000	5000	5000	2
490	20240724	121200	71698245	5000	5000	5000	5000	0
491	20240724	121100	71698245	5000	5000	5000	5000	0
492	20240724	121000	71698245	5000	5000	5000	5000	1
493	20240724	120900	71693245	5010	5010	5010	5010	0
494	20240724	120800	71693245	5010	5010	5010	5010	1
495	20240724	120700	71688235	5010	5010	5010	5010	0
496	20240724	120600	71688235	5010	5010	5010	5010	5
497	20240724	120500	71663185	5010	5010	5010	5010	0
498	20240724	120400	71663185	5010	5010	5010	5010	0
499	20240724	120300	71663185	5010	5010	5010	5010	0
500	20240724	120200	71663185	5010	5010	5010	5010	1
501	20240724	120100	71658175	5010	5010	5010	5010	1
502	20240724	120000	71653165	5000	5000	5000	5000	1
503	20240724	115900	71648165	5000	5000	5000	5000	1
504	20240724	115800	71643165	5010	5010	5010	5010	0
505	20240724	115700	71643165	5010	5010	5010	5010	0
506	20240724	115600	71643165	5010	5010	5010	5010	0
507	20240724	115500	71643165	5010	5010	5010	5010	0
508	20240724	115400	71643165	5010	5010	5010	5010	0
509	20240724	115300	71643165	5010	5010	5010	5010	0
510	20240724	115200	71643165	5010	5010	5010	5010	0
511	20240724	115100	71643165	5010	5010	5010	5010	2
512	20240724	115000	71633145	5000	5000	5000	5000	0
513	20240724	114900	71633145	5000	5000	5000	5000	0
514	20240724	114800	71633145	5000	5000	5000	5000	1
515	20240724	114700	71628145	5000	5000	5000	5000	0
516	20240724	114600	71628145	5000	5000	5000	5000	0
517	20240724	114500	71628145	5000	5000	5000	5000	0
518	20240724	114400	71628145	5000	5000	5000	5000	0
519	20240724	114300	71628145	5000	5000	5000	5000	0
520	20240724	114200	71628145	5000	5000	5000	5000	0
521	20240724	114100	71628145	5000	5000	5000	5000	0
522	20240724	114000	71628145	5000	5000	5000	5000	0
523	20240724	113900	71628145	5000	5000	5000	5000	0
524	20240724	113800	71628145	5000	5000	5000	5000	131
525	20240724	113700	70973145	5000	5000	5000	5000	0
526	20240724	113600	70973145	5000	5000	5000	5000	16
527	20240724	113500	70893145	5000	5000	5000	5000	0
528	20240724	113400	70893145	5000	5000	5000	5000	0
529	20240724	113300	70893145	5000	5000	5000	5000	0
530	20240724	113200	70893145	5000	5000	5000	5000	0
531	20240724	113100	70893145	5000	5000	5000	5000	0
532	20240724	113000	70893145	5000	5000	5000	5000	0
533	20240724	112900	70893145	5000	5000	5000	5000	2
534	20240724	112800	70883145	5000	5000	5000	5000	0
535	20240724	112700	70883145	5000	5000	5000	5000	0
536	20240724	112600	70883145	5000	5000	5000	5000	0
537	20240724	112500	70883145	5000	5010	5010	5000	245
538	20240724	112400	69656915	5030	5030	5030	5030	0
539	20240724	112300	69656915	5030	5030	5030	5030	0
540	20240724	112200	69656915	5030	5030	5030	5030	0
541	20240724	112100	69656915	5030	5030	5030	5030	0
542	20240724	112000	69656915	5030	5030	5030	5030	0
543	20240724	111900	69656915	5030	5030	5030	5030	0
544	20240724	111800	69656915	5030	5030	5030	5030	0
545	20240724	111700	69656915	5030	5030	5030	5030	0
546	20240724	111600	69656915	5030	5030	5030	5030	0
547	20240724	111500	69656915	5030	5030	5030	5030	0
548	20240724	111400	69656915	5030	5030	5030	5020	3
549	20240724	111300	69641835	5010	5010	5010	5010	0
550	20240724	111200	69641835	5010	5010	5010	5010	0
551	20240724	111100	69641835	5010	5010	5010	5010	10
552	20240724	111000	69591735	5030	5030	5030	5030	0
553	20240724	110900	69591735	5030	5030	5030	5030	0
554	20240724	110800	69591735	5030	5030	5030	5030	0
555	20240724	110700	69591735	5030	5030	5030	5030	0
556	20240724	110600	69591735	5030	5030	5030	5030	0
557	20240724	110500	69591735	5030	5030	5030	5030	0
558	20240724	110400	69591735	5030	5030	5030	5030	0
559	20240724	110300	69591735	5030	5010	5030	5010	43
560	20240724	110200	69376285	5000	5000	5000	5000	285
561	20240724	110100	67951285	5010	5010	5010	5010	0
562	20240724	110000	67951285	5010	5010	5010	5010	0
563	20240724	105900	67951285	5010	5010	5010	5010	123
564	20240724	105800	67335055	5010	5010	5010	5010	0
565	20240724	105700	67335055	5010	5010	5010	5010	0
566	20240724	105600	67335055	5010	5010	5010	5010	0
567	20240724	105500	67335055	5010	5010	5010	5010	1
568	20240724	105400	67330045	5030	5030	5030	5030	0
569	20240724	105300	67330045	5030	5030	5030	5030	0
570	20240724	105200	67330045	5030	5030	5030	5030	0
571	20240724	105100	67330045	5030	5030	5030	5030	0
572	20240724	105000	67330045	5030	5030	5030	5030	0
573	20240724	104900	67330045	5030	5030	5030	5030	10
574	20240724	104800	67279745	5020	5020	5020	5020	0
575	20240724	104700	67279745	5020	5020	5020	5020	16
576	20240724	104600	67199425	5020	5020	5020	5020	0
577	20240724	104500	67199425	5020	5020	5020	5020	0
578	20240724	104400	67199425	5020	5020	5020	5020	0
579	20240724	104300	67199425	5020	5020	5020	5020	0
580	20240724	104200	67199425	5020	5020	5020	5020	0
581	20240724	104100	67199425	5020	5020	5020	5020	5
582	20240724	104000	67174325	5020	5020	5020	5020	1
583	20240724	103900	67169305	5020	5020	5020	5020	0
584	20240724	103800	67169305	5020	5020	5020	5020	0
585	20240724	103700	67169305	5020	5020	5020	5020	1
586	20240724	103600	67164285	5020	5010	5020	5010	188
587	20240724	103500	66222235	5010	5010	5010	5010	0
588	20240724	103400	66222235	5010	5010	5010	5010	0
589	20240724	103300	66222235	5010	5010	5010	5010	0
590	20240724	103200	66222235	5010	5010	5010	5010	0
591	20240724	103100	66222235	5010	5010	5010	5010	20
592	20240724	103000	66122035	5010	5010	5010	5010	0
593	20240724	102900	66122035	5010	5010	5010	5010	10
594	20240724	102800	66071935	5010	5010	5010	5010	0
595	20240724	102700	66071935	5010	5010	5010	5010	0
596	20240724	102600	66071935	5010	5000	5010	5000	3
597	20240724	102500	66056925	5020	5020	5020	5020	15
598	20240724	102400	65981625	5020	5000	5020	5000	410
599	20240724	102300	63923525	5000	5020	5020	4990	2524
600	20240724	102200	51323235	5010	5010	5010	5010	597
601	20240724	102100	48332265	5010	5000	5010	5000	104
602	20240724	102000	47812225	5000	5000	5000	5000	15
603	20240724	101900	47737225	5010	5010	5010	5010	0
604	20240724	101800	47737225	5010	5010	5010	5010	1
605	20240724	101700	47732215	5010	5010	5010	5010	0
606	20240724	101600	47732215	5010	5010	5010	5010	1
607	20240724	101500	47727205	5000	5000	5000	5000	100
608	20240724	101400	47227205	5010	5000	5010	5000	17
609	20240724	101300	47142185	5000	5000	5000	5000	20
610	20240724	101200	47042185	5010	5010	5010	5010	0
611	20240724	101100	47042185	5010	5010	5010	5010	0
612	20240724	101000	47042185	5010	5010	5010	5010	1
613	20240724	100900	47037175	4995	5010	5010	4995	652
614	20240724	100800	43780175	4995	4995	4995	4995	0
615	20240724	100700	43780175	4995	4995	4995	4995	0
616	20240724	100600	43780175	4995	4995	4995	4995	878
617	20240724	100500	39394565	5010	5000	5010	5000	206
618	20240724	100400	38364505	5000	5000	5000	5000	31
619	20240724	100300	38209505	5010	5020	5020	4995	217
620	20240724	100200	37125490	5000	5010	5010	5000	863
621	20240724	100100	32805870	5010	5020	5020	5010	22
622	20240724	100000	32695520	5030	5030	5030	5030	0
623	20240724	095900	32695520	5030	5030	5030	5030	0
624	20240724	095800	32695520	5030	5030	5030	5030	0
625	20240724	095700	32695520	5030	5030	5030	5030	0
626	20240724	095600	32695520	5030	5030	5030	5030	6
627	20240724	095500	32665340	5030	5030	5030	5030	71
628	20240724	095400	32308210	5010	5020	5020	5010	113
629	20240724	095300	31741540	5030	5030	5030	5030	5
630	20240724	095200	31716390	5030	5030	5030	5030	0
631	20240724	095100	31716390	5030	5030	5030	5030	0
632	20240724	095000	31716390	5030	5030	5030	5030	2
633	20240724	094900	31706330	5030	5030	5030	5030	5
634	20240724	094800	31681180	5030	5030	5030	5030	105
635	20240724	094700	31153030	5040	5040	5040	5040	101
636	20240724	094600	30643990	5040	5040	5040	5040	0
637	20240724	094500	30643990	5040	5040	5040	5040	0
638	20240724	094400	30643990	5040	5040	5040	5040	101
639	20240724	094300	30134950	5040	5040	5040	5040	0
640	20240724	094200	30134950	5040	5040	5040	5040	200
641	20240724	094100	29126950	5040	5040	5040	5040	0
642	20240724	094000	29126950	5040	5040	5040	5040	0
643	20240724	093900	29126950	5040	5040	5040	5040	0
644	20240724	093800	29126950	5040	5040	5040	5040	1
645	20240724	093700	29121910	5040	5040	5050	5040	8
646	20240724	093600	29081580	5030	5030	5030	5030	0
647	20240724	093500	29081580	5030	5030	5030	5030	570
648	20240724	093400	26214480	5020	5020	5020	5020	0
649	20240724	093300	26214480	5020	5020	5020	5020	1
650	20240724	093200	26209460	5030	5030	5030	5030	22
651	20240724	093100	26098800	5030	5030	5030	5030	6
652	20240724	093000	26068620	5040	5040	5040	5040	1
653	20240724	092900	26063580	5040	5040	5040	5040	0
654	20240724	092800	26063580	5040	5040	5040	5040	1
655	20240724	092700	26058540	5030	5030	5030	5030	0
656	20240724	092600	26058540	5030	5010	5030	5010	1806
657	20240724	092500	16998310	5010	5010	5010	5010	0
658	20240724	092400	16998310	5010	5010	5010	5000	500
659	20240724	092300	14497310	5010	5010	5010	5010	56
660	20240724	092200	14216750	5010	5010	5010	5010	0
661	20240724	092100	14216750	5010	5010	5010	5010	0
662	20240724	092000	14216750	5010	5010	5010	5010	295
663	20240724	091900	12738800	5010	5010	5010	5010	50
664	20240724	091800	12488300	5020	5020	5020	5020	0
665	20240724	091700	12488300	5020	5020	5020	5020	2
666	20240724	091600	12478260	5020	5020	5020	5020	0
667	20240724	091500	12478260	5020	5020	5020	5020	0
668	20240724	091400	12478260	5020	5020	5020	5020	0
669	20240724	091300	12478260	5020	5020	5020	5020	12
670	20240724	091200	12418020	5020	5020	5020	5020	0
671	20240724	091100	12418020	5020	5020	5020	5020	40
672	20240724	091000	12217220	5020	5010	5020	5010	1252
673	20240724	090900	5932400	5010	5010	5010	5010	178
674	20240724	090800	5040620	5020	5020	5020	5020	0
675	20240724	090700	5040620	5020	5020	5020	5020	0
676	20240724	090600	5040620	5020	5020	5020	5020	0
677	20240724	090500	5040620	5020	5020	5020	5020	0
678	20240724	090400	5040620	5020	5020	5020	5020	0
679	20240724	090300	5040620	5020	5020	5020	5020	2
680	20240724	090200	5030580	5020	5020	5020	5020	1
681	20240724	090100	5025560	5020	5020	5020	5020	20
682	20240724	090000	4925160	5020	4990	5020	4990	987