KissMeData/066130/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194200	46693485	4750	4750	4750	4750	96
3	20240724	194100	46693485	4750	4750	4750	4750	0
4	20240724	194000	46693485	4750	4750	4750	4750	0
5	20240724	193900	46693485	4750	4750	4750	4750	0
6	20240724	193800	46693485	4750	4750	4750	4750	0
7	20240724	193700	46693485	4750	4750	4750	4750	0
8	20240724	193600	46693485	4750	4750	4750	4750	0
9	20240724	193500	46693485	4750	4750	4750	4750	0
10	20240724	193400	46693485	4750	4750	4750	4750	0
11	20240724	193300	46693485	4750	4750	4750	4750	0
12	20240724	193200	46693485	4750	4750	4750	4750	0
13	20240724	193100	46693485	4750	4750	4750	4750	0
14	20240724	193000	46693485	4750	4750	4750	4750	0
15	20240724	192900	46693485	4750	4750	4750	4750	0
16	20240724	192800	46693485	4750	4750	4750	4750	0
17	20240724	192700	46693485	4750	4750	4750	4750	0
18	20240724	192600	46693485	4750	4750	4750	4750	0
19	20240724	192500	46693485	4750	4750	4750	4750	0
20	20240724	192400	46693485	4750	4750	4750	4750	0
21	20240724	192300	46693485	4750	4750	4750	4750	0
22	20240724	192200	46693485	4750	4750	4750	4750	0
23	20240724	192100	46693485	4750	4750	4750	4750	0
24	20240724	192000	46693485	4750	4750	4750	4750	0
25	20240724	191900	46693485	4750	4750	4750	4750	0
26	20240724	191800	46693485	4750	4750	4750	4750	0
27	20240724	191700	46693485	4750	4750	4750	4750	0
28	20240724	191600	46693485	4750	4750	4750	4750	0
29	20240724	191500	46693485	4750	4750	4750	4750	0
30	20240724	191400	46693485	4750	4750	4750	4750	0
31	20240724	191300	46693485	4750	4750	4750	4750	0
32	20240724	191200	46693485	4750	4750	4750	4750	96
33	20240724	191100	46693485	4750	4750	4750	4750	0
34	20240724	191000	46693485	4750	4750	4750	4750	0
35	20240724	190900	46693485	4750	4750	4750	4750	0
36	20240724	190800	46693485	4750	4750	4750	4750	0
37	20240724	190700	46693485	4750	4750	4750	4750	0
38	20240724	190600	46693485	4750	4750	4750	4750	0
39	20240724	190500	46693485	4750	4750	4750	4750	0
40	20240724	190400	46693485	4750	4750	4750	4750	0
41	20240724	190300	46693485	4750	4750	4750	4750	0
42	20240724	190200	46693485	4750	4750	4750	4750	0
43	20240724	190100	46693485	4750	4750	4750	4750	0
44	20240724	190000	46693485	4750	4750	4750	4750	0
45	20240724	185900	46693485	4750	4750	4750	4750	0
46	20240724	185800	46693485	4750	4750	4750	4750	0
47	20240724	185700	46693485	4750	4750	4750	4750	0
48	20240724	185600	46693485	4750	4750	4750	4750	0
49	20240724	185500	46693485	4750	4750	4750	4750	0
50	20240724	185400	46693485	4750	4750	4750	4750	0
51	20240724	185300	46693485	4750	4750	4750	4750	0
52	20240724	185200	46693485	4750	4750	4750	4750	0
53	20240724	185100	46693485	4750	4750	4750	4750	0
54	20240724	185000	46693485	4750	4750	4750	4750	0
55	20240724	184900	46693485	4750	4750	4750	4750	0
56	20240724	184800	46693485	4750	4750	4750	4750	0
57	20240724	184700	46693485	4750	4750	4750	4750	0
58	20240724	184600	46693485	4750	4750	4750	4750	0
59	20240724	184500	46693485	4750	4750	4750	4750	0
60	20240724	184400	46693485	4750	4750	4750	4750	0
61	20240724	184300	46693485	4750	4750	4750	4750	0
62	20240724	184200	46693485	4750	4750	4750	4750	96
63	20240724	184100	46693485	4750	4750	4750	4750	0
64	20240724	184000	46693485	4750	4750	4750	4750	0
65	20240724	183900	46693485	4750	4750	4750	4750	0
66	20240724	183800	46693485	4750	4750	4750	4750	0
67	20240724	183700	46693485	4750	4750	4750	4750	0
68	20240724	183600	46693485	4750	4750	4750	4750	0
69	20240724	183500	46693485	4750	4750	4750	4750	0
70	20240724	183400	46693485	4750	4750	4750	4750	0
71	20240724	183300	46693485	4750	4750	4750	4750	0
72	20240724	183200	46693485	4750	4750	4750	4750	0
73	20240724	183100	46693485	4750	4750	4750	4750	0
74	20240724	183000	46693485	4750	4750	4750	4750	0
75	20240724	182900	46693485	4750	4750	4750	4750	0
76	20240724	182800	46693485	4750	4750	4750	4750	0
77	20240724	182700	46693485	4750	4750	4750	4750	0
78	20240724	182600	46693485	4750	4750	4750	4750	0
79	20240724	182500	46693485	4750	4750	4750	4750	0
80	20240724	182400	46693485	4750	4750	4750	4750	0
81	20240724	182300	46693485	4750	4750	4750	4750	0
82	20240724	182200	46693485	4750	4750	4750	4750	0
83	20240724	182100	46693485	4750	4750	4750	4750	0
84	20240724	182000	46693485	4750	4750	4750	4750	0
85	20240724	181900	46693485	4750	4750	4750	4750	0
86	20240724	181800	46693485	4750	4750	4750	4750	0
87	20240724	181700	46693485	4750	4750	4750	4750	0
88	20240724	181600	46693485	4750	4750	4750	4750	0
89	20240724	181500	46693485	4750	4750	4750	4750	0
90	20240724	181400	46693485	4750	4750	4750	4750	0
91	20240724	181300	46693485	4750	4750	4750	4750	0
92	20240724	181200	46693485	4750	4750	4750	4750	96
93	20240724	181100	46693485	4750	4750	4750	4750	0
94	20240724	181000	46693485	4750	4750	4750	4750	0
95	20240724	180900	46693485	4750	4750	4750	4750	0
96	20240724	180800	46693485	4750	4750	4750	4750	0
97	20240724	180700	46693485	4750	4750	4750	4750	0
98	20240724	180600	46693485	4750	4750	4750	4750	0
99	20240724	180500	46693485	4750	4750	4750	4750	0
100	20240724	180400	46693485	4750	4750	4750	4750	0
101	20240724	180300	46693485	4750	4750	4750	4750	0
102	20240724	180200	46693485	4750	4750	4750	4750	0
103	20240724	180100	46693485	4750	4750	4750	4750	0
104	20240724	180000	46693485	4750	4750	4750	4750	0
105	20240724	175900	46693485	4750	4750	4750	4750	0
106	20240724	175800	46693485	4750	4750	4750	4750	0
107	20240724	175700	46693485	4750	4750	4750	4750	0
108	20240724	175600	46693485	4750	4750	4750	4750	0
109	20240724	175500	46693485	4750	4750	4750	4750	0
110	20240724	175400	46693485	4750	4750	4750	4750	0
111	20240724	175300	46693485	4750	4750	4750	4750	0
112	20240724	175200	46693485	4750	4750	4750	4750	0
113	20240724	175100	46693485	4750	4750	4750	4750	0
114	20240724	175000	46693485	4750	4750	4750	4750	0
115	20240724	174900	46693485	4750	4750	4750	4750	0
116	20240724	174800	46693485	4750	4750	4750	4750	0
117	20240724	174700	46693485	4750	4750	4750	4750	0
118	20240724	174600	46693485	4750	4750	4750	4750	0
119	20240724	174500	46693485	4750	4750	4750	4750	0
120	20240724	174400	46693485	4750	4750	4750	4750	0
121	20240724	174300	46693485	4750	4750	4750	4750	0
122	20240724	174200	46693485	4750	4750	4750	4750	96
123	20240724	174100	46693485	4750	4750	4750	4750	0
124	20240724	174000	46693485	4750	4750	4750	4750	0
125	20240724	173900	46693485	4750	4750	4750	4750	0
126	20240724	173800	46693485	4750	4750	4750	4750	0
127	20240724	173700	46693485	4750	4750	4750	4750	0
128	20240724	173600	46693485	4750	4750	4750	4750	0
129	20240724	173500	46693485	4750	4750	4750	4750	0
130	20240724	173400	46693485	4750	4750	4750	4750	0
131	20240724	173300	46693485	4750	4750	4750	4750	0
132	20240724	173200	46693485	4750	4750	4750	4750	0
133	20240724	173100	46693485	4750	4750	4750	4750	0
134	20240724	173000	46693485	4750	4750	4750	4750	0
135	20240724	172900	46693485	4750	4750	4750	4750	0
136	20240724	172800	46693485	4750	4750	4750	4750	0
137	20240724	172700	46693485	4750	4750	4750	4750	0
138	20240724	172600	46693485	4750	4750	4750	4750	0
139	20240724	172500	46693485	4750	4750	4750	4750	0
140	20240724	172400	46693485	4750	4750	4750	4750	0
141	20240724	172300	46693485	4750	4750	4750	4750	0
142	20240724	172200	46693485	4750	4750	4750	4750	0
143	20240724	172100	46693485	4750	4750	4750	4750	0
144	20240724	172000	46693485	4750	4750	4750	4750	0
145	20240724	171900	46693485	4750	4750	4750	4750	0
146	20240724	171800	46693485	4750	4750	4750	4750	0
147	20240724	171700	46693485	4750	4750	4750	4750	0
148	20240724	171600	46693485	4750	4750	4750	4750	0
149	20240724	171500	46693485	4750	4750	4750	4750	0
150	20240724	171400	46693485	4750	4750	4750	4750	0
151	20240724	171300	46693485	4750	4750	4750	4750	0
152	20240724	171200	46693485	4750	4750	4750	4750	96
153	20240724	171100	46693485	4750	4750	4750	4750	0
154	20240724	171000	46693485	4750	4750	4750	4750	0
155	20240724	170900	46693485	4750	4750	4750	4750	0
156	20240724	170800	46693485	4750	4750	4750	4750	0
157	20240724	170700	46693485	4750	4750	4750	4750	0
158	20240724	170600	46693485	4750	4750	4750	4750	0
159	20240724	170500	46693485	4750	4750	4750	4750	0
160	20240724	170400	46693485	4750	4750	4750	4750	0
161	20240724	170300	46693485	4750	4750	4750	4750	0
162	20240724	170200	46693485	4750	4750	4750	4750	0
163	20240724	170100	46693485	4750	4750	4750	4750	0
164	20240724	170000	46693485	4750	4750	4750	4750	0
165	20240724	165900	46693485	4750	4750	4750	4750	0
166	20240724	165800	46693485	4750	4750	4750	4750	0
167	20240724	165700	46693485	4750	4750	4750	4750	0
168	20240724	165600	46693485	4750	4750	4750	4750	0
169	20240724	165500	46693485	4750	4750	4750	4750	0
170	20240724	165400	46693485	4750	4750	4750	4750	0
171	20240724	165300	46693485	4750	4750	4750	4750	0
172	20240724	165200	46693485	4750	4750	4750	4750	0
173	20240724	165100	46693485	4750	4750	4750	4750	0
174	20240724	165000	46693485	4750	4750	4750	4750	0
175	20240724	164900	46693485	4750	4750	4750	4750	0
176	20240724	164800	46693485	4750	4750	4750	4750	0
177	20240724	164700	46693485	4750	4750	4750	4750	0
178	20240724	164600	46693485	4750	4750	4750	4750	0
179	20240724	164500	46693485	4750	4750	4750	4750	0
180	20240724	164400	46693485	4750	4750	4750	4750	0
181	20240724	164300	46693485	4750	4750	4750	4750	0
182	20240724	164200	46693485	4750	4750	4750	4750	96
183	20240724	164100	46693485	4750	4750	4750	4750	0
184	20240724	164000	46693485	4750	4750	4750	4750	0
185	20240724	163900	46693485	4750	4750	4750	4750	0
186	20240724	163800	46693485	4750	4750	4750	4750	0
187	20240724	163700	46693485	4750	4750	4750	4750	0
188	20240724	163600	46693485	4750	4750	4750	4750	0
189	20240724	163500	46693485	4750	4750	4750	4750	0
190	20240724	163400	46693485	4750	4750	4750	4750	0
191	20240724	163300	46693485	4750	4750	4750	4750	0
192	20240724	163200	46693485	4750	4750	4750	4750	0
193	20240724	163100	46693485	4750	4750	4750	4750	0
194	20240724	163000	46693485	4750	4750	4750	4750	0
195	20240724	162900	46693485	4750	4750	4750	4750	0
196	20240724	162800	46693485	4750	4750	4750	4750	0
197	20240724	162700	46693485	4750	4750	4750	4750	0
198	20240724	162600	46693485	4750	4750	4750	4750	0
199	20240724	162500	46693485	4750	4750	4750	4750	0
200	20240724	162400	46693485	4750	4750	4750	4750	0
201	20240724	162300	46693485	4750	4750	4750	4750	0
202	20240724	162200	46693485	4750	4750	4750	4750	0
203	20240724	162100	46693485	4750	4750	4750	4750	0
204	20240724	162000	46693485	4750	4750	4750	4750	0
205	20240724	161900	46693485	4750	4750	4750	4750	0
206	20240724	161800	46693485	4750	4750	4750	4750	0
207	20240724	161700	46693485	4750	4750	4750	4750	0
208	20240724	161600	46693485	4750	4750	4750	4750	0
209	20240724	161500	46693485	4750	4750	4750	4750	0
210	20240724	161400	46693485	4750	4750	4750	4750	0
211	20240724	161300	46693485	4750	4750	4750	4750	0
212	20240724	161200	46693485	4750	4750	4750	4750	96
213	20240724	161100	46693485	4750	4750	4750	4750	0
214	20240724	161000	46693485	4750	4750	4750	4750	0
215	20240724	160900	46693485	4750	4750	4750	4750	0
216	20240724	160800	46693485	4750	4750	4750	4750	0
217	20240724	160700	46693485	4750	4750	4750	4750	0
218	20240724	160600	46693485	4750	4750	4750	4750	0
219	20240724	160500	46693485	4750	4750	4750	4750	0
220	20240724	160400	46693485	4750	4750	4750	4750	0
221	20240724	160300	46693485	4750	4750	4750	4750	0
222	20240724	160200	46693485	4750	4750	4750	4750	0
223	20240724	160100	46693485	4750	4750	4750	4750	0
224	20240724	160000	46693485	4750	4750	4750	4750	0
225	20240724	155900	46693485	4750	4750	4750	4750	0
226	20240724	155800	46693485	4750	4750	4750	4750	0
227	20240724	155700	46693485	4750	4750	4750	4750	0
228	20240724	155600	46693485	4750	4750	4750	4750	0
229	20240724	155500	46693485	4750	4750	4750	4750	0
230	20240724	155400	46693485	4750	4750	4750	4750	0
231	20240724	155300	46693485	4750	4750	4750	4750	0
232	20240724	155200	46693485	4750	4750	4750	4750	0
233	20240724	155100	46693485	4750	4750	4750	4750	0
234	20240724	155000	46693485	4750	4750	4750	4750	0
235	20240724	154900	46693485	4750	4750	4750	4750	0
236	20240724	154800	46693485	4750	4750	4750	4750	0
237	20240724	154700	46693485	4750	4750	4750	4750	0
238	20240724	154600	46693485	4750	4750	4750	4750	0
239	20240724	154500	46693485	4750	4750	4750	4750	0
240	20240724	154400	46693485	4750	4750	4750	4750	0
241	20240724	154300	46693485	4750	4750	4750	4750	0
242	20240724	154200	46693485	4750	4750	4750	4750	96
243	20240724	154100	46693485	4750	4750	4750	4750	0
244	20240724	154000	46693485	4750	4750	4750	4750	0
245	20240724	153900	46693485	4750	4750	4750	4750	0
246	20240724	153800	46693485	4750	4750	4750	4750	0
247	20240724	153700	46693485	4750	4750	4750	4750	0
248	20240724	153600	46693485	4750	4750	4750	4750	0
249	20240724	153500	46693485	4750	4750	4750	4750	0
250	20240724	153400	46693485	4750	4750	4750	4750	0
251	20240724	153300	46693485	4750	4750	4750	4750	0
252	20240724	153200	46693485	4750	4750	4750	4750	0
253	20240724	153100	46693485	4750	4750	4750	4750	0
254	20240724	153000	46693485	4750	4750	4750	4750	96
255	20240724	152900	46237485	4735	4735	4735	4735	0
256	20240724	152800	46237485	4735	4735	4735	4735	0
257	20240724	152700	46237485	4735	4735	4735	4735	0
258	20240724	152600	46237485	4735	4735	4735	4735	0
259	20240724	152500	46237485	4735	4735	4735	4735	0
260	20240724	152400	46237485	4735	4735	4735	4735	0
261	20240724	152300	46237485	4735	4735	4735	4735	0
262	20240724	152200	46237485	4735	4735	4735	4735	0
263	20240724	152100	46237485	4735	4735	4735	4735	0
264	20240724	152000	46237485	4735	4735	4735	4735	0
265	20240724	151900	46237485	4735	4735	4735	4735	0
266	20240724	151800	46237485	4735	4740	4740	4735	62
267	20240724	151700	45943900	4745	4745	4745	4745	0
268	20240724	151600	45943900	4745	4745	4745	4745	0
269	20240724	151500	45943900	4745	4745	4745	4745	0
270	20240724	151400	45943900	4745	4745	4745	4745	0
271	20240724	151300	45943900	4745	4745	4745	4745	0
272	20240724	151200	45943900	4745	4745	4745	4745	0
273	20240724	151100	45943900	4745	4745	4745	4745	0
274	20240724	151000	45943900	4745	4745	4745	4745	0
275	20240724	150900	45943900	4745	4745	4745	4745	0
276	20240724	150800	45943900	4745	4745	4745	4745	0
277	20240724	150700	45943900	4745	4745	4745	4745	0
278	20240724	150600	45943900	4745	4745	4745	4745	0
279	20240724	150500	45943900	4745	4745	4745	4745	0
280	20240724	150400	45943900	4745	4745	4745	4745	0
281	20240724	150300	45943900	4745	4745	4745	4745	1
282	20240724	150200	45939155	4745	4745	4745	4745	0
283	20240724	150100	45939155	4745	4745	4745	4745	0
284	20240724	150000	45939155	4745	4745	4745	4745	0
285	20240724	145900	45939155	4745	4745	4745	4745	0
286	20240724	145800	45939155	4745	4745	4745	4745	1
287	20240724	145700	45934410	4745	4745	4745	4745	0
288	20240724	145600	45934410	4745	4745	4745	4745	0
289	20240724	145500	45934410	4745	4745	4745	4745	1
290	20240724	145400	45929665	4740	4740	4740	4740	39
291	20240724	145300	45744805	4750	4750	4750	4750	0
292	20240724	145200	45744805	4750	4750	4750	4750	0
293	20240724	145100	45744805	4750	4750	4750	4750	0
294	20240724	145000	45744805	4750	4750	4750	4750	0
295	20240724	144900	45744805	4750	4750	4750	4750	0
296	20240724	144800	45744805	4750	4750	4750	4750	0
297	20240724	144700	45744805	4750	4750	4750	4750	0
298	20240724	144600	45744805	4750	4740	4750	4740	896
299	20240724	144500	41497755	4740	4740	4740	4740	0
300	20240724	144400	41497755	4740	4740	4740	4740	0
301	20240724	144300	41497755	4740	4740	4740	4740	0
302	20240724	144200	41497755	4740	4740	4740	4740	0
303	20240724	144100	41497755	4740	4740	4740	4740	0
304	20240724	144000	41497755	4740	4740	4740	4740	1
305	20240724	143900	41493015	4730	4730	4730	4730	144
306	20240724	143800	40811895	4735	4735	4735	4735	6
307	20240724	143700	40783485	4735	4735	4735	4735	71
308	20240724	143600	40447300	4740	4740	4740	4740	0
309	20240724	143500	40447300	4740	4740	4740	4740	0
310	20240724	143400	40447300	4740	4740	4740	4740	0
311	20240724	143300	40447300	4740	4740	4740	4740	0
312	20240724	143200	40447300	4740	4740	4740	4740	0
313	20240724	143100	40447300	4740	4740	4740	4740	0
314	20240724	143000	40447300	4740	4740	4740	4740	0
315	20240724	142900	40447300	4740	4740	4740	4740	0
316	20240724	142800	40447300	4740	4740	4740	4740	0
317	20240724	142700	40447300	4740	4740	4740	4740	0
318	20240724	142600	40447300	4740	4740	4740	4740	0
319	20240724	142500	40447300	4740	4740	4740	4740	0
320	20240724	142400	40447300	4740	4740	4740	4740	0
321	20240724	142300	40447300	4740	4740	4740	4740	2
322	20240724	142200	40437820	4740	4740	4740	4740	0
323	20240724	142100	40437820	4740	4740	4740	4740	0
324	20240724	142000	40437820	4740	4740	4740	4740	0
325	20240724	141900	40437820	4740	4740	4740	4740	0
326	20240724	141800	40437820	4740	4740	4740	4740	1
327	20240724	141700	40433080	4740	4740	4740	4740	0
328	20240724	141600	40433080	4740	4740	4740	4740	0
329	20240724	141500	40433080	4740	4740	4740	4740	0
330	20240724	141400	40433080	4740	4740	4740	4740	0
331	20240724	141300	40433080	4740	4740	4740	4740	0
332	20240724	141200	40433080	4740	4740	4740	4740	0
333	20240724	141100	40433080	4740	4740	4740	4740	0
334	20240724	141000	40433080	4740	4740	4740	4740	0
335	20240724	140900	40433080	4740	4740	4740	4740	0
336	20240724	140800	40433080	4740	4740	4740	4740	0
337	20240724	140700	40433080	4740	4740	4740	4740	0
338	20240724	140600	40433080	4740	4740	4740	4740	0
339	20240724	140500	40433080	4740	4740	4740	4740	0
340	20240724	140400	40433080	4740	4740	4740	4740	0
341	20240724	140300	40433080	4740	4740	4740	4740	0
342	20240724	140200	40433080	4740	4740	4740	4740	0
343	20240724	140100	40433080	4740	4740	4740	4740	0
344	20240724	140000	40433080	4740	4740	4740	4740	0
345	20240724	135900	40433080	4740	4740	4740	4740	169
346	20240724	135800	39632020	4740	4740	4740	4740	0
347	20240724	135700	39632020	4740	4740	4740	4740	0
348	20240724	135600	39632020	4740	4740	4740	4740	0
349	20240724	135500	39632020	4740	4740	4740	4740	0
350	20240724	135400	39632020	4740	4740	4740	4740	0
351	20240724	135300	39632020	4740	4740	4740	4740	11
352	20240724	135200	39579880	4745	4745	4745	4745	0
353	20240724	135100	39579880	4745	4745	4745	4745	0
354	20240724	135000	39579880	4745	4745	4745	4745	0
355	20240724	134900	39579880	4745	4745	4745	4745	0
356	20240724	134800	39579880	4745	4745	4745	4745	0
357	20240724	134700	39579880	4745	4745	4745	4745	0
358	20240724	134600	39579880	4745	4745	4745	4745	0
359	20240724	134500	39579880	4745	4745	4745	4745	0
360	20240724	134400	39579880	4745	4745	4745	4745	0
361	20240724	134300	39579880	4745	4745	4745	4745	0
362	20240724	134200	39579880	4745	4745	4745	4745	0
363	20240724	134100	39579880	4745	4745	4745	4745	0
364	20240724	134000	39579880	4745	4745	4745	4745	0
365	20240724	133900	39579880	4745	4745	4745	4745	0
366	20240724	133800	39579880	4745	4745	4745	4745	0
367	20240724	133700	39579880	4745	4745	4745	4745	45
368	20240724	133600	39366355	4745	4745	4745	4745	3
369	20240724	133500	39352120	4745	4745	4745	4745	0
370	20240724	133400	39352120	4745	4745	4745	4745	0
371	20240724	133300	39352120	4745	4745	4745	4745	0
372	20240724	133200	39352120	4745	4745	4745	4745	0
373	20240724	133100	39352120	4745	4745	4745	4745	0
374	20240724	133000	39352120	4745	4745	4745	4745	0
375	20240724	132900	39352120	4745	4745	4745	4745	0
376	20240724	132800	39352120	4745	4745	4745	4745	0
377	20240724	132700	39352120	4745	4745	4745	4745	0
378	20240724	132600	39352120	4745	4745	4745	4745	0
379	20240724	132500	39352120	4745	4745	4745	4745	0
380	20240724	132400	39352120	4745	4745	4745	4745	0
381	20240724	132300	39352120	4745	4745	4745	4745	0
382	20240724	132200	39352120	4745	4745	4745	4745	0
383	20240724	132100	39352120	4745	4745	4745	4745	15
384	20240724	132000	39280945	4745	4745	4745	4745	0
385	20240724	131900	39280945	4745	4745	4745	4745	0
386	20240724	131800	39280945	4745	4745	4745	4745	2
387	20240724	131700	39271455	4745	4745	4745	4745	0
388	20240724	131600	39271455	4745	4745	4745	4745	0
389	20240724	131500	39271455	4745	4745	4745	4745	0
390	20240724	131400	39271455	4745	4745	4745	4745	0
391	20240724	131300	39271455	4745	4745	4745	4745	0
392	20240724	131200	39271455	4745	4745	4745	4745	727
393	20240724	131100	35821840	4750	4750	4750	4750	0
394	20240724	131000	35821840	4750	4750	4750	4750	0
395	20240724	130900	35821840	4750	4750	4750	4750	0
396	20240724	130800	35821840	4750	4750	4750	4750	0
397	20240724	130700	35821840	4750	4750	4750	4750	0
398	20240724	130600	35821840	4750	4750	4750	4750	0
399	20240724	130500	35821840	4750	4750	4750	4750	0
400	20240724	130400	35821840	4750	4750	4750	4750	0
401	20240724	130300	35821840	4750	4750	4750	4750	0
402	20240724	130200	35821840	4750	4750	4750	4750	0
403	20240724	130100	35821840	4750	4750	4750	4750	0
404	20240724	130000	35821840	4750	4750	4750	4750	0
405	20240724	125900	35821840	4750	4750	4750	4750	0
406	20240724	125800	35821840	4750	4750	4750	4750	0
407	20240724	125700	35821840	4750	4750	4750	4750	0
408	20240724	125600	35821840	4750	4750	4750	4750	0
409	20240724	125500	35821840	4750	4750	4750	4750	0
410	20240724	125400	35821840	4750	4750	4750	4750	0
411	20240724	125300	35821840	4750	4750	4750	4750	0
412	20240724	125200	35821840	4750	4750	4750	4750	0
413	20240724	125100	35821840	4750	4750	4750	4750	0
414	20240724	125000	35821840	4750	4750	4750	4750	0
415	20240724	124900	35821840	4750	4750	4750	4750	0
416	20240724	124800	35821840	4750	4750	4750	4750	0
417	20240724	124700	35821840	4750	4750	4750	4750	0
418	20240724	124600	35821840	4750	4750	4750	4750	0
419	20240724	124500	35821840	4750	4750	4750	4750	0
420	20240724	124400	35821840	4750	4750	4750	4750	0
421	20240724	124300	35821840	4750	4750	4750	4750	0
422	20240724	124200	35821840	4750	4750	4750	4750	0
423	20240724	124100	35821840	4750	4750	4750	4750	0
424	20240724	124000	35821840	4750	4750	4750	4750	0
425	20240724	123900	35821840	4750	4750	4750	4750	0
426	20240724	123800	35821840	4750	4750	4750	4750	0
427	20240724	123700	35821840	4750	4750	4750	4750	0
428	20240724	123600	35821840	4750	4750	4750	4750	0
429	20240724	123500	35821840	4750	4750	4750	4750	0
430	20240724	123400	35821840	4750	4750	4750	4750	0
431	20240724	123300	35821840	4750	4750	4750	4750	0
432	20240724	123200	35821840	4750	4750	4750	4750	0
433	20240724	123100	35821840	4750	4750	4750	4750	0
434	20240724	123000	35821840	4750	4750	4750	4750	0
435	20240724	122900	35821840	4750	4750	4750	4750	0
436	20240724	122800	35821840	4750	4750	4750	4750	0
437	20240724	122700	35821840	4750	4750	4750	4750	0
438	20240724	122600	35821840	4750	4750	4750	4750	0
439	20240724	122500	35821840	4750	4750	4750	4750	0
440	20240724	122400	35821840	4750	4750	4750	4750	0
441	20240724	122300	35821840	4750	4750	4750	4750	0
442	20240724	122200	35821840	4750	4750	4750	4750	0
443	20240724	122100	35821840	4750	4750	4750	4750	0
444	20240724	122000	35821840	4750	4750	4750	4750	0
445	20240724	121900	35821840	4750	4750	4750	4750	0
446	20240724	121800	35821840	4750	4750	4750	4750	0
447	20240724	121700	35821840	4750	4750	4750	4750	0
448	20240724	121600	35821840	4750	4750	4750	4750	0
449	20240724	121500	35821840	4750	4750	4750	4750	0
450	20240724	121400	35821840	4750	4750	4750	4750	0
451	20240724	121300	35821840	4750	4750	4750	4750	0
452	20240724	121200	35821840	4750	4750	4750	4750	0
453	20240724	121100	35821840	4750	4750	4750	4750	0
454	20240724	121000	35821840	4750	4750	4750	4750	0
455	20240724	120900	35821840	4750	4750	4750	4750	0
456	20240724	120800	35821840	4750	4750	4750	4750	0
457	20240724	120700	35821840	4750	4750	4750	4750	0
458	20240724	120600	35821840	4750	4750	4750	4750	0
459	20240724	120500	35821840	4750	4750	4750	4750	0
460	20240724	120400	35821840	4750	4750	4750	4750	0
461	20240724	120300	35821840	4750	4750	4750	4750	0
462	20240724	120200	35821840	4750	4750	4750	4750	0
463	20240724	120100	35821840	4750	4750	4750	4750	0
464	20240724	120000	35821840	4750	4750	4750	4750	0
465	20240724	115900	35821840	4750	4750	4750	4750	0
466	20240724	115800	35821840	4750	4750	4750	4750	4
467	20240724	115700	35802840	4765	4765	4765	4765	0
468	20240724	115600	35802840	4765	4765	4765	4765	0
469	20240724	115500	35802840	4765	4765	4765	4765	0
470	20240724	115400	35802840	4765	4765	4765	4765	0
471	20240724	115300	35802840	4765	4765	4765	4765	0
472	20240724	115200	35802840	4765	4765	4765	4765	5
473	20240724	115100	35779015	4770	4770	4770	4770	0
474	20240724	115000	35779015	4770	4770	4770	4770	0
475	20240724	114900	35779015	4770	4770	4770	4770	0
476	20240724	114800	35779015	4770	4770	4770	4770	0
477	20240724	114700	35779015	4770	4770	4770	4770	0
478	20240724	114600	35779015	4770	4770	4770	4770	0
479	20240724	114500	35779015	4770	4770	4770	4770	210
480	20240724	114400	34777315	4770	4770	4770	4770	0
481	20240724	114300	34777315	4770	4770	4770	4770	0
482	20240724	114200	34777315	4770	4770	4770	4770	300
483	20240724	114100	33346315	4750	4750	4750	4750	0
484	20240724	114000	33346315	4750	4750	4750	4750	0
485	20240724	113900	33346315	4750	4750	4750	4750	0
486	20240724	113800	33346315	4750	4750	4750	4750	0
487	20240724	113700	33346315	4750	4750	4750	4750	0
488	20240724	113600	33346315	4750	4750	4750	4750	0
489	20240724	113500	33346315	4750	4750	4750	4750	0
490	20240724	113400	33346315	4750	4750	4750	4750	0
491	20240724	113300	33346315	4750	4750	4750	4750	0
492	20240724	113200	33346315	4750	4750	4750	4750	0
493	20240724	113100	33346315	4750	4750	4750	4750	1
494	20240724	113000	33341565	4750	4750	4750	4750	0
495	20240724	112900	33341565	4750	4750	4750	4750	0
496	20240724	112800	33341565	4750	4750	4750	4750	0
497	20240724	112700	33341565	4750	4750	4750	4750	0
498	20240724	112600	33341565	4750	4750	4750	4750	472
499	20240724	112500	31099565	4750	4750	4750	4750	0
500	20240724	112400	31099565	4750	4760	4760	4750	660
501	20240724	112300	27963950	4770	4770	4770	4770	0
502	20240724	112200	27963950	4770	4770	4770	4770	50
503	20240724	112100	27725450	4770	4770	4770	4770	1
504	20240724	112000	27720680	4770	4770	4770	4770	0
505	20240724	111900	27720680	4770	4770	4770	4770	0
506	20240724	111800	27720680	4770	4770	4770	4770	0
507	20240724	111700	27720680	4770	4770	4770	4770	0
508	20240724	111600	27720680	4770	4770	4770	4770	0
509	20240724	111500	27720680	4770	4770	4770	4770	0
510	20240724	111400	27720680	4770	4770	4770	4770	0
511	20240724	111300	27720680	4770	4770	4770	4770	0
512	20240724	111200	27720680	4770	4770	4770	4770	0
513	20240724	111100	27720680	4770	4770	4770	4770	0
514	20240724	111000	27720680	4770	4770	4770	4770	0
515	20240724	110900	27720680	4770	4770	4770	4770	0
516	20240724	110800	27720680	4770	4770	4770	4770	1
517	20240724	110700	27715910	4770	4770	4770	4770	1
518	20240724	110600	27711140	4770	4770	4770	4770	0
519	20240724	110500	27711140	4770	4770	4770	4770	0
520	20240724	110400	27711140	4770	4770	4770	4770	0
521	20240724	110300	27711140	4770	4770	4770	4770	1
522	20240724	110200	27706370	4770	4770	4770	4770	0
523	20240724	110100	27706370	4770	4770	4770	4770	0
524	20240724	110000	27706370	4770	4770	4770	4770	35
525	20240724	105900	27539420	4770	4770	4770	4770	0
526	20240724	105800	27539420	4770	4770	4770	4770	0
527	20240724	105700	27539420	4770	4770	4770	4770	0
528	20240724	105600	27539420	4770	4770	4770	4770	0
529	20240724	105500	27539420	4770	4770	4770	4770	1
530	20240724	105400	27534650	4755	4755	4755	4755	0
531	20240724	105300	27534650	4755	4755	4755	4755	0
532	20240724	105200	27534650	4755	4755	4755	4755	0
533	20240724	105100	27534650	4755	4755	4755	4755	0
534	20240724	105000	27534650	4755	4755	4755	4755	0
535	20240724	104900	27534650	4755	4755	4755	4755	0
536	20240724	104800	27534650	4755	4755	4755	4755	0
537	20240724	104700	27534650	4755	4755	4755	4755	0
538	20240724	104600	27534650	4755	4755	4755	4755	0
539	20240724	104500	27534650	4755	4755	4755	4755	1
540	20240724	104400	27529895	4755	4755	4755	4755	0
541	20240724	104300	27529895	4755	4755	4755	4755	0
542	20240724	104200	27529895	4755	4755	4755	4755	0
543	20240724	104100	27529895	4755	4755	4755	4755	0
544	20240724	104000	27529895	4755	4755	4755	4755	0
545	20240724	103900	27529895	4755	4770	4770	4755	130
546	20240724	103800	26911470	4775	4775	4775	4775	0
547	20240724	103700	26911470	4775	4775	4775	4775	0
548	20240724	103600	26911470	4775	4775	4775	4775	0
549	20240724	103500	26911470	4775	4775	4775	4775	0
550	20240724	103400	26911470	4775	4775	4775	4775	0
551	20240724	103300	26911470	4775	4775	4775	4775	0
552	20240724	103200	26911470	4775	4775	4775	4775	0
553	20240724	103100	26911470	4775	4780	4780	4775	272
554	20240724	103000	25612660	4780	4780	4780	4780	0
555	20240724	102900	25612660	4780	4780	4780	4780	0
556	20240724	102800	25612660	4780	4780	4780	4780	0
557	20240724	102700	25612660	4780	4780	4780	4780	0
558	20240724	102600	25612660	4780	4780	4780	4780	177
559	20240724	102500	24766600	4780	4775	4780	4775	520
560	20240724	102400	22281180	4765	4765	4765	4765	0
561	20240724	102300	22281180	4765	4765	4765	4765	0
562	20240724	102200	22281180	4765	4765	4765	4765	0
563	20240724	102100	22281180	4765	4765	4765	4765	0
564	20240724	102000	22281180	4765	4765	4765	4765	58
565	20240724	101900	22004810	4765	4765	4765	4765	283
566	20240724	101800	20656315	4760	4760	4760	4760	468
567	20240724	101700	18428635	4760	4760	4760	4760	0
568	20240724	101600	18428635	4760	4760	4760	4760	0
569	20240724	101500	18428635	4760	4760	4760	4760	1
570	20240724	101400	18423875	4760	4760	4760	4760	0
571	20240724	101300	18423875	4760	4760	4760	4760	0
572	20240724	101200	18423875	4760	4760	4760	4760	0
573	20240724	101100	18423875	4760	4760	4760	4760	167
574	20240724	101000	17628955	4760	4760	4760	4760	835
575	20240724	100900	13654355	4760	4760	4760	4760	0
576	20240724	100800	13654355	4760	4760	4760	4760	0
577	20240724	100700	13654355	4760	4760	4760	4760	0
578	20240724	100600	13654355	4760	4760	4760	4760	0
579	20240724	100500	13654355	4760	4760	4760	4760	0
580	20240724	100400	13654355	4760	4760	4760	4760	0
581	20240724	100300	13654355	4760	4760	4760	4760	0
582	20240724	100200	13654355	4760	4760	4760	4760	0
583	20240724	100100	13654355	4760	4760	4760	4760	5
584	20240724	100000	13630555	4760	4760	4760	4760	0
585	20240724	095900	13630555	4760	4760	4760	4760	0
586	20240724	095800	13630555	4760	4760	4760	4760	0
587	20240724	095700	13630555	4760	4760	4760	4760	29
588	20240724	095600	13492515	4760	4760	4760	4760	15
589	20240724	095500	13421115	4760	4760	4760	4760	46
590	20240724	095400	13202155	4760	4755	4760	4755	26
591	20240724	095300	13078410	4755	4755	4755	4755	0
592	20240724	095200	13078410	4755	4755	4755	4755	0
593	20240724	095100	13078410	4755	4755	4755	4755	0
594	20240724	095000	13078410	4755	4755	4755	4755	0
595	20240724	094900	13078410	4755	4755	4755	4755	0
596	20240724	094800	13078410	4755	4755	4755	4755	0
597	20240724	094700	13078410	4755	4755	4755	4755	0
598	20240724	094600	13078410	4755	4755	4755	4755	406
599	20240724	094500	11147880	4740	4745	4745	4740	48
600	20240724	094400	10920350	4745	4745	4745	4745	0
601	20240724	094300	10920350	4745	4745	4745	4745	0
602	20240724	094200	10920350	4745	4745	4745	4745	787
603	20240724	094100	7186035	4740	4740	4740	4740	0
604	20240724	094000	7186035	4740	4740	4740	4740	0
605	20240724	093900	7186035	4740	4740	4740	4740	0
606	20240724	093800	7186035	4740	4740	4740	4740	0
607	20240724	093700	7186035	4740	4740	4740	4740	0
608	20240724	093600	7186035	4740	4740	4740	4740	0
609	20240724	093500	7186035	4740	4740	4740	4740	0
610	20240724	093400	7186035	4740	4740	4740	4740	0
611	20240724	093300	7186035	4740	4740	4740	4740	0
612	20240724	093200	7186035	4740	4740	4740	4740	0
613	20240724	093100	7186035	4740	4740	4740	4740	2
614	20240724	093000	7176555	4740	4740	4740	4740	0
615	20240724	092900	7176555	4740	4740	4740	4740	10
616	20240724	092800	7129155	4740	4740	4740	4740	0
617	20240724	092700	7129155	4740	4740	4740	4740	21
618	20240724	092600	7029615	4745	4745	4745	4745	1
619	20240724	092500	7024870	4745	4725	4745	4725	26
620	20240724	092400	6901980	4725	4725	4725	4725	426
621	20240724	092300	4889130	4725	4725	4725	4725	0
622	20240724	092200	4889130	4725	4725	4725	4725	0
623	20240724	092100	4889130	4725	4725	4725	4725	0
624	20240724	092000	4889130	4725	4725	4725	4725	0
625	20240724	091900	4889130	4725	4725	4725	4725	450
626	20240724	091800	2762880	4745	4745	4745	4745	0
627	20240724	091700	2762880	4745	4740	4745	4740	9
628	20240724	091600	2720210	4730	4730	4730	4730	456
629	20240724	091500	563330	4725	4725	4725	4725	0
630	20240724	091400	563330	4725	4725	4725	4725	0
631	20240724	091300	563330	4725	4725	4725	4725	0
632	20240724	091200	563330	4725	4725	4725	4725	0
633	20240724	091100	563330	4725	4725	4725	4725	0
634	20240724	091000	563330	4725	4725	4725	4725	14
635	20240724	090900	497180	4730	4730	4730	4730	0
636	20240724	090800	497180	4730	4730	4730	4730	0
637	20240724	090700	497180	4730	4730	4730	4730	0
638	20240724	090600	497180	4730	4730	4730	4730	0
639	20240724	090500	497180	4730	4730	4730	4730	0
640	20240724	090400	497180	4730	4730	4730	4730	4
641	20240724	090300	478260	4730	4730	4730	4730	11
642	20240724	090200	426230	4740	4740	4740	4740	25
643	20240724	090100	307730	4740	4735	4740	4735	21
644	20240724	090000	208250	4730	4730	4730	4730	31