KissMeData/046440/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192700	365192225	5040	5040	5040	5040	1358
3	20240724	192600	365192225	5040	5040	5040	5040	0
4	20240724	192500	365192225	5040	5040	5040	5040	0
5	20240724	192400	365192225	5040	5040	5040	5040	0
6	20240724	192300	365192225	5040	5040	5040	5040	0
7	20240724	192200	365192225	5040	5040	5040	5040	0
8	20240724	192100	365192225	5040	5040	5040	5040	0
9	20240724	192000	365192225	5040	5040	5040	5040	0
10	20240724	191900	365192225	5040	5040	5040	5040	0
11	20240724	191800	365192225	5040	5040	5040	5040	0
12	20240724	191700	365192225	5040	5040	5040	5040	0
13	20240724	191600	365192225	5040	5040	5040	5040	0
14	20240724	191500	365192225	5040	5040	5040	5040	0
15	20240724	191400	365192225	5040	5040	5040	5040	0
16	20240724	191300	365192225	5040	5040	5040	5040	0
17	20240724	191200	365192225	5040	5040	5040	5040	0
18	20240724	191100	365192225	5040	5040	5040	5040	0
19	20240724	191000	365192225	5040	5040	5040	5040	0
20	20240724	190900	365192225	5040	5040	5040	5040	0
21	20240724	190800	365192225	5040	5040	5040	5040	0
22	20240724	190700	365192225	5040	5040	5040	5040	0
23	20240724	190600	365192225	5040	5040	5040	5040	0
24	20240724	190500	365192225	5040	5040	5040	5040	0
25	20240724	190400	365192225	5040	5040	5040	5040	0
26	20240724	190300	365192225	5040	5040	5040	5040	0
27	20240724	190200	365192225	5040	5040	5040	5040	0
28	20240724	190100	365192225	5040	5040	5040	5040	0
29	20240724	190000	365192225	5040	5040	5040	5040	0
30	20240724	185900	365192225	5040	5040	5040	5040	0
31	20240724	185800	365192225	5040	5040	5040	5040	0
32	20240724	185700	365192225	5040	5040	5040	5040	1358
33	20240724	185600	365192225	5040	5040	5040	5040	0
34	20240724	185500	365192225	5040	5040	5040	5040	0
35	20240724	185400	365192225	5040	5040	5040	5040	0
36	20240724	185300	365192225	5040	5040	5040	5040	0
37	20240724	185200	365192225	5040	5040	5040	5040	0
38	20240724	185100	365192225	5040	5040	5040	5040	0
39	20240724	185000	365192225	5040	5040	5040	5040	0
40	20240724	184900	365192225	5040	5040	5040	5040	0
41	20240724	184800	365192225	5040	5040	5040	5040	0
42	20240724	184700	365192225	5040	5040	5040	5040	0
43	20240724	184600	365192225	5040	5040	5040	5040	0
44	20240724	184500	365192225	5040	5040	5040	5040	0
45	20240724	184400	365192225	5040	5040	5040	5040	0
46	20240724	184300	365192225	5040	5040	5040	5040	0
47	20240724	184200	365192225	5040	5040	5040	5040	0
48	20240724	184100	365192225	5040	5040	5040	5040	0
49	20240724	184000	365192225	5040	5040	5040	5040	0
50	20240724	183900	365192225	5040	5040	5040	5040	0
51	20240724	183800	365192225	5040	5040	5040	5040	0
52	20240724	183700	365192225	5040	5040	5040	5040	0
53	20240724	183600	365192225	5040	5040	5040	5040	0
54	20240724	183500	365192225	5040	5040	5040	5040	0
55	20240724	183400	365192225	5040	5040	5040	5040	0
56	20240724	183300	365192225	5040	5040	5040	5040	0
57	20240724	183200	365192225	5040	5040	5040	5040	0
58	20240724	183100	365192225	5040	5040	5040	5040	0
59	20240724	183000	365192225	5040	5040	5040	5040	0
60	20240724	182900	365192225	5040	5040	5040	5040	0
61	20240724	182800	365192225	5040	5040	5040	5040	0
62	20240724	182700	365192225	5040	5040	5040	5040	1358
63	20240724	182600	365192225	5040	5040	5040	5040	0
64	20240724	182500	365192225	5040	5040	5040	5040	0
65	20240724	182400	365192225	5040	5040	5040	5040	0
66	20240724	182300	365192225	5040	5040	5040	5040	0
67	20240724	182200	365192225	5040	5040	5040	5040	0
68	20240724	182100	365192225	5040	5040	5040	5040	0
69	20240724	182000	365192225	5040	5040	5040	5040	0
70	20240724	181900	365192225	5040	5040	5040	5040	0
71	20240724	181800	365192225	5040	5040	5040	5040	0
72	20240724	181700	365192225	5040	5040	5040	5040	0
73	20240724	181600	365192225	5040	5040	5040	5040	0
74	20240724	181500	365192225	5040	5040	5040	5040	0
75	20240724	181400	365192225	5040	5040	5040	5040	0
76	20240724	181300	365192225	5040	5040	5040	5040	0
77	20240724	181200	365192225	5040	5040	5040	5040	0
78	20240724	181100	365192225	5040	5040	5040	5040	0
79	20240724	181000	365192225	5040	5040	5040	5040	0
80	20240724	180900	365192225	5040	5040	5040	5040	0
81	20240724	180800	365192225	5040	5040	5040	5040	0
82	20240724	180700	365192225	5040	5040	5040	5040	0
83	20240724	180600	365192225	5040	5040	5040	5040	0
84	20240724	180500	365192225	5040	5040	5040	5040	0
85	20240724	180400	365192225	5040	5040	5040	5040	0
86	20240724	180300	365192225	5040	5040	5040	5040	0
87	20240724	180200	365192225	5040	5040	5040	5040	0
88	20240724	180100	365192225	5040	5040	5040	5040	0
89	20240724	180000	365192225	5040	5040	5040	5040	0
90	20240724	175900	365192225	5040	5040	5040	5040	0
91	20240724	175800	365192225	5040	5040	5040	5040	0
92	20240724	175700	365192225	5040	5040	5040	5040	1358
93	20240724	175600	365192225	5040	5040	5040	5040	0
94	20240724	175500	365192225	5040	5040	5040	5040	0
95	20240724	175400	365192225	5040	5040	5040	5040	0
96	20240724	175300	365192225	5040	5040	5040	5040	0
97	20240724	175200	365192225	5040	5040	5040	5040	0
98	20240724	175100	365192225	5040	5040	5040	5040	0
99	20240724	175000	365192225	5040	5040	5040	5040	0
100	20240724	174900	365192225	5040	5040	5040	5040	0
101	20240724	174800	365192225	5040	5040	5040	5040	0
102	20240724	174700	365192225	5040	5040	5040	5040	0
103	20240724	174600	365192225	5040	5040	5040	5040	0
104	20240724	174500	365192225	5040	5040	5040	5040	0
105	20240724	174400	365192225	5040	5040	5040	5040	0
106	20240724	174300	365192225	5040	5040	5040	5040	0
107	20240724	174200	365192225	5040	5040	5040	5040	0
108	20240724	174100	365192225	5040	5040	5040	5040	0
109	20240724	174000	365192225	5040	5040	5040	5040	0
110	20240724	173900	365192225	5040	5040	5040	5040	0
111	20240724	173800	365192225	5040	5040	5040	5040	0
112	20240724	173700	365192225	5040	5040	5040	5040	0
113	20240724	173600	365192225	5040	5040	5040	5040	0
114	20240724	173500	365192225	5040	5040	5040	5040	0
115	20240724	173400	365192225	5040	5040	5040	5040	0
116	20240724	173300	365192225	5040	5040	5040	5040	0
117	20240724	173200	365192225	5040	5040	5040	5040	0
118	20240724	173100	365192225	5040	5040	5040	5040	0
119	20240724	173000	365192225	5040	5040	5040	5040	0
120	20240724	172900	365192225	5040	5040	5040	5040	0
121	20240724	172800	365192225	5040	5040	5040	5040	0
122	20240724	172700	365192225	5040	5040	5040	5040	1358
123	20240724	172600	365192225	5040	5040	5040	5040	0
124	20240724	172500	365192225	5040	5040	5040	5040	0
125	20240724	172400	365192225	5040	5040	5040	5040	0
126	20240724	172300	365192225	5040	5040	5040	5040	0
127	20240724	172200	365192225	5040	5040	5040	5040	0
128	20240724	172100	365192225	5040	5040	5040	5040	0
129	20240724	172000	365192225	5040	5040	5040	5040	0
130	20240724	171900	365192225	5040	5040	5040	5040	0
131	20240724	171800	365192225	5040	5040	5040	5040	0
132	20240724	171700	365192225	5040	5040	5040	5040	0
133	20240724	171600	365192225	5040	5040	5040	5040	0
134	20240724	171500	365192225	5040	5040	5040	5040	0
135	20240724	171400	365192225	5040	5040	5040	5040	0
136	20240724	171300	365192225	5040	5040	5040	5040	0
137	20240724	171200	365192225	5040	5040	5040	5040	0
138	20240724	171100	365192225	5040	5040	5040	5040	0
139	20240724	171000	365192225	5040	5040	5040	5040	0
140	20240724	170900	365192225	5040	5040	5040	5040	0
141	20240724	170800	365192225	5040	5040	5040	5040	0
142	20240724	170700	365192225	5040	5040	5040	5040	0
143	20240724	170600	365192225	5040	5040	5040	5040	0
144	20240724	170500	365192225	5040	5040	5040	5040	0
145	20240724	170400	365192225	5040	5040	5040	5040	0
146	20240724	170300	365192225	5040	5040	5040	5040	0
147	20240724	170200	365192225	5040	5040	5040	5040	0
148	20240724	170100	365192225	5040	5040	5040	5040	0
149	20240724	170000	365192225	5040	5040	5040	5040	0
150	20240724	165900	365192225	5040	5040	5040	5040	0
151	20240724	165800	365192225	5040	5040	5040	5040	0
152	20240724	165700	365192225	5040	5040	5040	5040	1358
153	20240724	165600	365192225	5040	5040	5040	5040	0
154	20240724	165500	365192225	5040	5040	5040	5040	0
155	20240724	165400	365192225	5040	5040	5040	5040	0
156	20240724	165300	365192225	5040	5040	5040	5040	0
157	20240724	165200	365192225	5040	5040	5040	5040	0
158	20240724	165100	365192225	5040	5040	5040	5040	0
159	20240724	165000	365192225	5040	5040	5040	5040	0
160	20240724	164900	365192225	5040	5040	5040	5040	0
161	20240724	164800	365192225	5040	5040	5040	5040	0
162	20240724	164700	365192225	5040	5040	5040	5040	0
163	20240724	164600	365192225	5040	5040	5040	5040	0
164	20240724	164500	365192225	5040	5040	5040	5040	0
165	20240724	164400	365192225	5040	5040	5040	5040	0
166	20240724	164300	365192225	5040	5040	5040	5040	0
167	20240724	164200	365192225	5040	5040	5040	5040	0
168	20240724	164100	365192225	5040	5040	5040	5040	0
169	20240724	164000	365192225	5040	5040	5040	5040	0
170	20240724	163900	365192225	5040	5040	5040	5040	0
171	20240724	163800	365192225	5040	5040	5040	5040	0
172	20240724	163700	365192225	5040	5040	5040	5040	0
173	20240724	163600	365192225	5040	5040	5040	5040	0
174	20240724	163500	365192225	5040	5040	5040	5040	0
175	20240724	163400	365192225	5040	5040	5040	5040	0
176	20240724	163300	365192225	5040	5040	5040	5040	0
177	20240724	163200	365192225	5040	5040	5040	5040	0
178	20240724	163100	365192225	5040	5040	5040	5040	0
179	20240724	163000	365192225	5040	5040	5040	5040	0
180	20240724	162900	365192225	5040	5040	5040	5040	0
181	20240724	162800	365192225	5040	5040	5040	5040	0
182	20240724	162700	365192225	5040	5040	5040	5040	1358
183	20240724	162600	365192225	5040	5040	5040	5040	0
184	20240724	162500	365192225	5040	5040	5040	5040	0
185	20240724	162400	365192225	5040	5040	5040	5040	0
186	20240724	162300	365192225	5040	5040	5040	5040	0
187	20240724	162200	365192225	5040	5040	5040	5040	0
188	20240724	162100	365192225	5040	5040	5040	5040	0
189	20240724	162000	365192225	5040	5040	5040	5040	0
190	20240724	161900	365192225	5040	5040	5040	5040	0
191	20240724	161800	365192225	5040	5040	5040	5040	0
192	20240724	161700	365192225	5040	5040	5040	5040	0
193	20240724	161600	365192225	5040	5040	5040	5040	0
194	20240724	161500	365192225	5040	5040	5040	5040	0
195	20240724	161400	365192225	5040	5040	5040	5040	0
196	20240724	161300	365192225	5040	5040	5040	5040	0
197	20240724	161200	365192225	5040	5040	5040	5040	0
198	20240724	161100	365192225	5040	5040	5040	5040	0
199	20240724	161000	365192225	5040	5040	5040	5040	0
200	20240724	160900	365192225	5040	5040	5040	5040	0
201	20240724	160800	365192225	5040	5040	5040	5040	0
202	20240724	160700	365192225	5040	5040	5040	5040	0
203	20240724	160600	365192225	5040	5040	5040	5040	0
204	20240724	160500	365192225	5040	5040	5040	5040	0
205	20240724	160400	365192225	5040	5040	5040	5040	0
206	20240724	160300	365192225	5040	5040	5040	5040	0
207	20240724	160200	365192225	5040	5040	5040	5040	0
208	20240724	160100	365192225	5040	5040	5040	5040	0
209	20240724	160000	365192225	5040	5040	5040	5040	0
210	20240724	155900	365192225	5040	5040	5040	5040	0
211	20240724	155800	365192225	5040	5040	5040	5040	0
212	20240724	155700	365192225	5040	5040	5040	5040	1358
213	20240724	155600	365192225	5040	5040	5040	5040	0
214	20240724	155500	365192225	5040	5040	5040	5040	0
215	20240724	155400	365192225	5040	5040	5040	5040	0
216	20240724	155300	365192225	5040	5040	5040	5040	0
217	20240724	155200	365192225	5040	5040	5040	5040	0
218	20240724	155100	365192225	5040	5040	5040	5040	0
219	20240724	155000	365192225	5040	5040	5040	5040	0
220	20240724	154900	365192225	5040	5040	5040	5040	0
221	20240724	154800	365192225	5040	5040	5040	5040	0
222	20240724	154700	365192225	5040	5040	5040	5040	0
223	20240724	154600	365192225	5040	5040	5040	5040	0
224	20240724	154500	365192225	5040	5040	5040	5040	0
225	20240724	154400	365192225	5040	5040	5040	5040	0
226	20240724	154300	365192225	5040	5040	5040	5040	0
227	20240724	154200	365192225	5040	5040	5040	5040	0
228	20240724	154100	365192225	5040	5040	5040	5040	0
229	20240724	154000	365192225	5040	5040	5040	5040	0
230	20240724	153900	365192225	5040	5040	5040	5040	0
231	20240724	153800	365192225	5040	5040	5040	5040	0
232	20240724	153700	365192225	5040	5040	5040	5040	0
233	20240724	153600	365192225	5040	5040	5040	5040	0
234	20240724	153500	365192225	5040	5040	5040	5040	0
235	20240724	153400	365192225	5040	5040	5040	5040	0
236	20240724	153300	365192225	5040	5040	5040	5040	0
237	20240724	153200	365192225	5040	5040	5040	5040	0
238	20240724	153100	365192225	5040	5040	5040	5040	0
239	20240724	153000	365192225	5040	5040	5040	5040	1358
240	20240724	152900	358347905	5040	5040	5040	5040	0
241	20240724	152800	358347905	5040	5040	5040	5040	0
242	20240724	152700	358347905	5040	5040	5040	5040	0
243	20240724	152600	358347905	5040	5040	5040	5040	0
244	20240724	152500	358347905	5040	5040	5040	5040	0
245	20240724	152400	358347905	5040	5040	5040	5040	0
246	20240724	152300	358347905	5040	5040	5040	5040	0
247	20240724	152200	358347905	5040	5040	5040	5040	0
248	20240724	152100	358347905	5040	5040	5040	5040	0
249	20240724	152000	358347905	5040	5040	5040	5040	0
250	20240724	151900	358347905	5040	5020	5040	5010	1006
251	20240724	151800	353306375	5040	5040	5040	5040	1
252	20240724	151700	353301335	5020	5040	5040	5020	73
253	20240724	151600	352934195	5040	5040	5040	5030	428
254	20240724	151500	350778965	5040	5040	5040	5040	225
255	20240724	151400	349644965	5040	5040	5040	5040	0
256	20240724	151300	349644965	5040	5040	5040	5040	1217
257	20240724	151200	343511285	5040	5040	5040	5040	1
258	20240724	151100	343506245	5020	5030	5040	5020	426
259	20240724	151000	341362725	5040	5040	5040	5040	100
260	20240724	150900	340858725	5040	5030	5040	5030	670
261	20240724	150800	337485925	5040	5040	5040	5040	176
262	20240724	150700	336598885	5040	5040	5040	5040	0
263	20240724	150600	336598885	5040	5040	5040	5040	271
264	20240724	150500	335233045	5040	5040	5040	5040	171
265	20240724	150400	334371205	5040	5040	5040	5040	7
266	20240724	150300	334335925	5020	5020	5020	5020	0
267	20240724	150200	334335925	5020	5040	5040	5020	903
268	20240724	150100	329799755	5040	5040	5040	5040	255
269	20240724	150000	328514555	5040	5030	5040	5030	300
270	20240724	145900	327003555	5040	5040	5040	5040	187
271	20240724	145800	326061075	5040	5040	5040	5040	233
272	20240724	145700	324886755	5040	5040	5040	5040	210
273	20240724	145600	323828355	5040	5040	5040	5040	0
274	20240724	145500	323828355	5040	5040	5040	5040	260
275	20240724	145400	322517955	5040	5040	5040	5040	183
276	20240724	145300	321595635	5040	5040	5040	5040	269
277	20240724	145200	320239875	5040	5040	5040	5040	3
278	20240724	145100	320224755	5030	5030	5030	5030	55
279	20240724	145000	319948105	5020	5020	5020	5020	0
280	20240724	144900	319948105	5020	5020	5020	5020	485
281	20240724	144800	317513405	5030	5030	5030	5030	709
282	20240724	144700	313947135	5040	5040	5040	5040	226
283	20240724	144600	312808095	5040	5040	5040	5040	221
284	20240724	144500	311694255	5040	5040	5040	5040	0
285	20240724	144400	311694255	5040	5040	5040	5040	268
286	20240724	144300	310343535	5040	5040	5040	5040	174
287	20240724	144200	309466575	5040	5040	5040	5040	0
288	20240724	144100	309466575	5040	5040	5040	5040	263
289	20240724	144000	308141055	5040	5040	5040	5040	179
290	20240724	143900	307238895	5040	5040	5040	5040	277
291	20240724	143800	305842815	5040	5040	5040	5040	0
292	20240724	143700	305842815	5040	5040	5040	5040	165
293	20240724	143600	305011215	5040	5040	5040	5040	277
294	20240724	143500	303615135	5040	5040	5040	5040	0
295	20240724	143400	303615135	5040	5040	5040	5030	408
296	20240724	143300	301558825	5040	5040	5040	5040	20
297	20240724	143200	301458025	5040	5040	5040	5040	180
298	20240724	143100	300550825	5050	5040	5050	5040	500
299	20240724	143000	298030675	5040	5040	5040	5040	279
300	20240724	142900	296624515	5040	5040	5040	5040	163
301	20240724	142800	295802995	5040	5040	5040	5040	241
302	20240724	142700	294588355	5040	5040	5040	5040	0
303	20240724	142600	294588355	5040	5040	5040	5040	201
304	20240724	142500	293575315	5040	5040	5040	5040	277
305	20240724	142400	292179235	5040	5040	5040	5040	0
306	20240724	142300	292179235	5040	5040	5040	5040	165
307	20240724	142200	291347635	5040	5050	5050	5040	441
308	20240724	142100	289122475	5050	5050	5050	5050	0
309	20240724	142000	289122475	5050	5050	5050	5050	0
310	20240724	141900	289122475	5050	5040	5050	5040	321
311	20240724	141800	287504565	5040	5040	5040	5040	186
312	20240724	141700	286567125	5040	5040	5040	5040	0
313	20240724	141600	286567125	5040	5040	5040	5040	247
314	20240724	141500	285322245	5040	5040	5040	5040	195
315	20240724	141400	284339445	5040	5040	5050	5040	2322
316	20240724	141300	272634275	5040	5040	5040	5040	0
317	20240724	141200	272634275	5040	5040	5040	5040	213
318	20240724	141100	271560755	5040	5040	5040	5040	224
319	20240724	141000	270431795	5040	5040	5040	5040	0
320	20240724	140900	270431795	5040	5040	5040	5040	219
321	20240724	140800	269328035	5040	5040	5040	5040	251
322	20240724	140700	268062995	5040	5040	5040	5040	190
323	20240724	140600	267105395	5030	5030	5030	5030	0
324	20240724	140500	267105395	5030	5030	5030	5030	19
325	20240724	140400	267009825	5030	5030	5030	5030	181
326	20240724	140300	266099395	5030	5030	5030	5030	229
327	20240724	140200	264947525	5040	5040	5040	5040	1
328	20240724	140100	264942485	5030	5030	5030	5030	213
329	20240724	140000	263871095	5040	5030	5040	5030	444
330	20240724	135900	261637555	5030	5030	5030	5030	0
331	20240724	135800	261637555	5030	5030	5030	5030	198
332	20240724	135700	260641615	5030	5030	5030	5030	443
333	20240724	135600	258413325	5040	5030	5040	5030	5
334	20240724	135500	258388135	5040	5040	5040	5040	0
335	20240724	135400	258388135	5040	5040	5040	5040	220
336	20240724	135300	257279335	5040	5040	5040	5040	0
337	20240724	135200	257279335	5040	5030	5040	5000	4002
338	20240724	135100	237123255	5030	5030	5030	5030	0
339	20240724	135000	237123255	5030	5020	5030	5020	601
340	20240724	134900	234106225	5030	5020	5030	5020	4001
341	20240724	134800	213984805	5020	5020	5020	5020	0
342	20240724	134700	213984805	5020	5020	5020	5020	1
343	20240724	134600	213979785	5010	5010	5010	5010	10
344	20240724	134500	213929685	5020	5010	5020	5010	9
345	20240724	134400	213884585	5020	5020	5020	5020	0
346	20240724	134300	213884585	5020	5020	5020	5020	0
347	20240724	134200	213884585	5020	5020	5020	5020	5
348	20240724	134100	213859485	5020	5020	5020	5020	0
349	20240724	134000	213859485	5020	5020	5020	5020	0
350	20240724	133900	213859485	5020	5020	5020	5020	0
351	20240724	133800	213859485	5020	5020	5020	5020	100
352	20240724	133700	213357485	5020	5020	5020	5020	60
353	20240724	133600	213056285	5030	5030	5030	5030	0
354	20240724	133500	213056285	5030	5030	5030	5030	0
355	20240724	133400	213056285	5030	5030	5030	5030	0
356	20240724	133300	213056285	5030	5020	5030	5020	2
357	20240724	133200	213046235	5000	5000	5000	5000	50
358	20240724	133100	212796235	5030	5030	5030	5030	0
359	20240724	133000	212796235	5030	5000	5030	4995	171
360	20240724	132900	211941420	5010	5010	5010	5010	61
361	20240724	132800	211635810	5030	5030	5030	5030	0
362	20240724	132700	211635810	5030	5030	5030	5030	0
363	20240724	132600	211635810	5030	5030	5030	5030	0
364	20240724	132500	211635810	5030	5030	5030	5030	0
365	20240724	132400	211635810	5030	5030	5030	5030	0
366	20240724	132300	211635810	5030	5030	5030	5030	0
367	20240724	132200	211635810	5030	5030	5030	5030	0
368	20240724	132100	211635810	5030	5030	5030	5030	0
369	20240724	132000	211635810	5030	5030	5030	5030	0
370	20240724	131900	211635810	5030	5030	5030	5030	0
371	20240724	131800	211635810	5030	5030	5030	5020	31
372	20240724	131700	211480150	4995	5010	5040	4995	2413
373	20240724	131600	199412370	5040	5040	5040	5040	0
374	20240724	131500	199412370	5040	5020	5040	5010	4001
375	20240724	131400	179361090	5040	5040	5040	5040	0
376	20240724	131300	179361090	5040	5040	5040	5040	1
377	20240724	131200	179356050	5020	5020	5020	5020	0
378	20240724	131100	179356050	5020	5020	5020	5020	1192
379	20240724	131000	173372210	5040	5040	5040	5040	1
380	20240724	130900	173367170	5030	5030	5030	5030	0
381	20240724	130800	173367170	5030	5030	5030	5030	0
382	20240724	130700	173367170	5030	5030	5030	5030	5
383	20240724	130600	173342020	5020	5020	5020	5020	0
384	20240724	130500	173342020	5020	5020	5020	5020	2000
385	20240724	130400	163302020	5030	5030	5030	5030	0
386	20240724	130300	163302020	5030	5030	5030	5030	0
387	20240724	130200	163302020	5030	5030	5030	5030	0
388	20240724	130100	163302020	5030	5030	5030	5030	0
389	20240724	130000	163302020	5030	5030	5030	5030	53
390	20240724	125900	163035430	5040	5040	5040	5040	1
391	20240724	125800	163030390	5040	5040	5040	5040	0
392	20240724	125700	163030390	5040	5040	5040	5040	1
393	20240724	125600	163025350	5030	5030	5030	5030	0
394	20240724	125500	163025350	5030	5030	5030	5030	0
395	20240724	125400	163025350	5030	5030	5030	5030	0
396	20240724	125300	163025350	5030	5030	5030	5030	0
397	20240724	125200	163025350	5030	5030	5030	5030	0
398	20240724	125100	163025350	5030	5030	5030	5030	0
399	20240724	125000	163025350	5030	5030	5030	5030	0
400	20240724	124900	163025350	5030	5030	5030	5030	0
401	20240724	124800	163025350	5030	5030	5030	5030	20
402	20240724	124700	162924750	5040	5040	5040	5040	0
403	20240724	124600	162924750	5040	5040	5040	5040	0
404	20240724	124500	162924750	5040	5040	5040	5040	0
405	20240724	124400	162924750	5040	5040	5040	5040	0
406	20240724	124300	162924750	5040	5040	5040	5040	0
407	20240724	124200	162924750	5040	5040	5040	5040	0
408	20240724	124100	162924750	5040	5040	5040	5040	0
409	20240724	124000	162924750	5040	5040	5040	5040	0
410	20240724	123900	162924750	5040	5040	5040	5040	0
411	20240724	123800	162924750	5040	5040	5040	5040	0
412	20240724	123700	162924750	5040	5040	5040	5040	0
413	20240724	123600	162924750	5040	5040	5040	5040	0
414	20240724	123500	162924750	5040	5040	5040	5040	0
415	20240724	123400	162924750	5040	5040	5040	5040	0
416	20240724	123300	162924750	5040	5040	5040	5040	0
417	20240724	123200	162924750	5040	5040	5040	5040	0
418	20240724	123100	162924750	5040	5040	5040	5040	0
419	20240724	123000	162924750	5040	5040	5040	5040	0
420	20240724	122900	162924750	5040	5040	5040	5040	10
421	20240724	122800	162874350	5040	5040	5040	5040	0
422	20240724	122700	162874350	5040	5040	5040	5040	0
423	20240724	122600	162874350	5040	5040	5040	5040	2
424	20240724	122500	162864270	5040	5040	5040	5040	0
425	20240724	122400	162864270	5040	5040	5040	5040	0
426	20240724	122300	162864270	5040	5040	5040	5040	0
427	20240724	122200	162864270	5040	5040	5040	5040	0
428	20240724	122100	162864270	5040	5040	5040	5040	1
429	20240724	122000	162859230	5040	5030	5040	5030	20
430	20240724	121900	162758560	5030	5030	5030	5030	0
431	20240724	121800	162758560	5030	5030	5030	5030	20
432	20240724	121700	162657960	5030	5030	5030	5030	0
433	20240724	121600	162657960	5030	5030	5030	5030	0
434	20240724	121500	162657960	5030	5030	5030	5030	10
435	20240724	121400	162607660	5020	5020	5020	5020	0
436	20240724	121300	162607660	5020	5020	5020	5020	0
437	20240724	121200	162607660	5020	5030	5030	5020	77
438	20240724	121100	162220550	5030	5030	5030	5030	144
439	20240724	121000	161496230	5040	5030	5040	5030	101
440	20240724	120900	160988190	5040	5040	5040	5040	0
441	20240724	120800	160988190	5040	5040	5040	5040	0
442	20240724	120700	160988190	5040	5040	5040	5040	0
443	20240724	120600	160988190	5040	5040	5040	5040	0
444	20240724	120500	160988190	5040	5040	5040	5040	0
445	20240724	120400	160988190	5040	5040	5040	5040	0
446	20240724	120300	160988190	5040	5040	5040	5040	0
447	20240724	120200	160988190	5040	5040	5040	5040	0
448	20240724	120100	160988190	5040	5040	5040	5040	1
449	20240724	120000	160983150	5030	5030	5030	5030	0
450	20240724	115900	160983150	5030	5040	5040	5030	1001
451	20240724	115800	155948110	5030	5030	5030	5030	0
452	20240724	115700	155948110	5030	5030	5030	5030	1
453	20240724	115600	155943080	5030	5030	5030	5030	0
454	20240724	115500	155943080	5030	5030	5030	5030	0
455	20240724	115400	155943080	5030	5030	5030	5030	0
456	20240724	115300	155943080	5030	5030	5030	5030	0
457	20240724	115200	155943080	5030	5030	5030	5030	45
458	20240724	115100	155716730	5040	5040	5040	5040	1
459	20240724	115000	155711690	5040	5030	5040	5030	4
460	20240724	114900	155691560	5020	5020	5020	5020	0
461	20240724	114800	155691560	5020	5020	5020	5020	0
462	20240724	114700	155691560	5020	5020	5020	5020	0
463	20240724	114600	155691560	5020	5020	5020	5020	5000
464	20240724	114500	130591560	5030	5030	5030	5030	0
465	20240724	114400	130591560	5030	5030	5030	5030	0
466	20240724	114300	130591560	5030	5030	5030	5030	0
467	20240724	114200	130591560	5030	5030	5030	5030	19
468	20240724	114100	130495990	5030	5040	5040	5030	89
469	20240724	114000	130048310	5030	5030	5030	5030	0
470	20240724	113900	130048310	5030	5030	5030	5030	50
471	20240724	113800	129796810	5030	5030	5030	5030	1
472	20240724	113700	129791780	5020	5020	5020	5020	0
473	20240724	113600	129791780	5020	5030	5040	5020	63
474	20240724	113500	129474890	5040	5040	5040	5040	0
475	20240724	113400	129474890	5040	5040	5040	5040	0
476	20240724	113300	129474890	5040	5040	5040	5040	0
477	20240724	113200	129474890	5040	5030	5040	5030	63
478	20240724	113100	129157800	5030	5030	5030	5030	300
479	20240724	113000	127648800	5030	5030	5030	5030	502
480	20240724	112900	125123740	5030	5030	5030	5030	0
481	20240724	112800	125123740	5030	5030	5030	5030	0
482	20240724	112700	125123740	5030	5030	5030	5030	0
483	20240724	112600	125123740	5030	5030	5030	5030	0
484	20240724	112500	125123740	5030	5030	5030	5030	0
485	20240724	112400	125123740	5030	5030	5030	5030	0
486	20240724	112300	125123740	5030	5030	5030	5030	0
487	20240724	112200	125123740	5030	5030	5040	5030	1126
488	20240724	112100	119459950	5040	5040	5040	5040	1
489	20240724	112000	119454910	5030	5030	5030	5030	0
490	20240724	111900	119454910	5030	5030	5030	5030	19
491	20240724	111800	119359340	5040	5040	5040	5040	2
492	20240724	111700	119349260	5040	5040	5040	5040	0
493	20240724	111600	119349260	5040	5030	5040	5030	45
494	20240724	111500	119122870	5040	5040	5040	5040	2
495	20240724	111400	119112790	5040	5040	5040	5040	0
496	20240724	111300	119112790	5040	5040	5040	5040	5
497	20240724	111200	119087590	5040	5040	5040	5040	0
498	20240724	111100	119087590	5040	5040	5040	5040	0
499	20240724	111000	119087590	5040	5040	5040	5040	0
500	20240724	110900	119087590	5040	5040	5040	5040	0
501	20240724	110800	119087590	5040	5040	5040	5040	0
502	20240724	110700	119087590	5040	5040	5040	5040	0
503	20240724	110600	119087590	5040	5040	5040	5040	0
504	20240724	110500	119087590	5040	5040	5040	5040	0
505	20240724	110400	119087590	5040	5040	5040	5040	0
506	20240724	110300	119087590	5040	5040	5040	5040	0
507	20240724	110200	119087590	5040	5040	5040	5040	110
508	20240724	110100	118533190	5040	5040	5040	5040	0
509	20240724	110000	118533190	5040	5040	5040	5040	0
510	20240724	105900	118533190	5040	5040	5040	5040	1
511	20240724	105800	118528150	5030	5030	5030	5030	100
512	20240724	105700	118025150	5040	5040	5040	5040	0
513	20240724	105600	118025150	5040	5040	5040	5040	0
514	20240724	105500	118025150	5040	5030	5040	5030	2
515	20240724	105400	118015080	5030	5030	5030	5030	0
516	20240724	105300	118015080	5030	5030	5030	5030	100
517	20240724	105200	117512080	5040	5040	5040	5040	0
518	20240724	105100	117512080	5040	5040	5040	5040	0
519	20240724	105000	117512080	5040	5030	5040	5030	12
520	20240724	104900	117451710	5040	5040	5040	5040	24
521	20240724	104800	117330750	5040	5040	5040	5040	598
522	20240724	104700	114316830	5050	5050	5050	5050	0
523	20240724	104600	114316830	5050	5050	5050	5050	0
524	20240724	104500	114316830	5050	5050	5050	5050	0
525	20240724	104400	114316830	5050	5050	5050	5050	0
526	20240724	104300	114316830	5050	5050	5050	5050	0
527	20240724	104200	114316830	5050	5050	5050	5050	1
528	20240724	104100	114311780	5050	5050	5050	5050	0
529	20240724	104000	114311780	5050	5050	5050	5050	0
530	20240724	103900	114311780	5050	5050	5050	5050	0
531	20240724	103800	114311780	5050	5050	5050	5050	4
532	20240724	103700	114291580	5050	5050	5050	5050	159
533	20240724	103600	113488630	5050	5050	5050	5050	0
534	20240724	103500	113488630	5050	5050	5050	5050	0
535	20240724	103400	113488630	5050	5050	5050	5050	0
536	20240724	103300	113488630	5050	5050	5050	5050	1
537	20240724	103200	113483580	5050	5050	5050	5050	0
538	20240724	103100	113483580	5050	5050	5050	5050	0
539	20240724	103000	113483580	5050	5050	5050	5050	0
540	20240724	102900	113483580	5050	5050	5050	5050	6
541	20240724	102800	113453280	5050	5050	5050	5050	1
542	20240724	102700	113448230	5030	5030	5030	5030	0
543	20240724	102600	113448230	5030	5030	5030	5030	0
544	20240724	102500	113448230	5030	5040	5040	5030	20
545	20240724	102400	113347440	5050	5050	5050	5050	3
546	20240724	102300	113332290	5040	5040	5040	5040	0
547	20240724	102200	113332290	5040	5040	5040	5040	27
548	20240724	102100	113196210	5040	5040	5040	5040	10
549	20240724	102000	113145810	5040	5040	5040	5040	0
550	20240724	101900	113145810	5040	5040	5040	5040	0
551	20240724	101800	113145810	5040	5040	5040	5040	13
552	20240724	101700	113080290	5050	5050	5050	5050	0
553	20240724	101600	113080290	5050	5050	5050	5050	2
554	20240724	101500	113070190	5030	5030	5030	5030	0
555	20240724	101400	113070190	5030	5030	5030	5030	0
556	20240724	101300	113070190	5030	5030	5030	5030	208
557	20240724	101200	112023950	5050	5050	5050	5050	0
558	20240724	101100	112023950	5050	5050	5050	5050	0
559	20240724	101000	112023950	5050	5050	5050	5050	0
560	20240724	100900	112023950	5050	5050	5050	5050	0
561	20240724	100800	112023950	5050	5050	5050	5050	0
562	20240724	100700	112023950	5050	5050	5050	5050	0
563	20240724	100600	112023950	5050	5050	5050	5050	0
564	20240724	100500	112023950	5050	5050	5050	5050	0
565	20240724	100400	112023950	5050	5050	5050	5050	0
566	20240724	100300	112023950	5050	5040	5050	5040	153
567	20240724	100200	111252810	5050	5050	5050	5050	10
568	20240724	100100	111202310	5050	5050	5050	5050	0
569	20240724	100000	111202310	5050	5050	5050	5050	4
570	20240724	095900	111182110	5050	5050	5050	5050	23
571	20240724	095800	111065960	5050	5050	5050	5050	1
572	20240724	095700	111060910	5050	5050	5050	5050	5
573	20240724	095600	111035660	5050	5050	5050	5050	1
574	20240724	095500	111030610	5050	5030	5050	5030	47
575	20240724	095400	110793960	5050	5050	5050	5050	0
576	20240724	095300	110793960	5050	5050	5050	5050	1
577	20240724	095200	110788910	5050	5050	5050	5050	0
578	20240724	095100	110788910	5050	5050	5050	5050	0
579	20240724	095000	110788910	5050	5020	5050	5020	20258
580	20240724	094900	8699360	5020	5020	5020	5020	0
581	20240724	094800	8699360	5020	5040	5040	5020	11
582	20240724	094700	8644120	5040	5040	5040	5040	11
583	20240724	094600	8588680	5030	5030	5030	5030	6
584	20240724	094500	8558500	5030	5030	5030	5030	10
585	20240724	094400	8508200	5030	5030	5030	5030	0
586	20240724	094300	8508200	5030	5030	5030	5030	315
587	20240724	094200	6923750	5040	5040	5040	5040	10
588	20240724	094100	6873350	5040	5040	5040	5040	0
589	20240724	094000	6873350	5040	5040	5040	5040	0
590	20240724	093900	6873350	5040	5040	5040	5040	5
591	20240724	093800	6848150	5040	5040	5040	5040	0
592	20240724	093700	6848150	5040	5040	5040	5040	5
593	20240724	093600	6822950	5040	5050	5050	5040	15
594	20240724	093500	6747320	5050	5050	5050	5050	0
595	20240724	093400	6747320	5050	5050	5050	5050	2
596	20240724	093300	6737220	5050	5050	5050	5050	31
597	20240724	093200	6580670	5030	5030	5030	5030	0
598	20240724	093100	6580670	5030	5030	5030	5030	0
599	20240724	093000	6580670	5030	5030	5030	5030	5
600	20240724	092900	6555520	5030	5030	5030	5030	1157
601	20240724	092800	735810	5030	5030	5030	5030	0
602	20240724	092700	735810	5030	5030	5030	5030	1
603	20240724	092600	730780	5020	5020	5020	5020	0
604	20240724	092500	730780	5020	5020	5020	5020	1
605	20240724	092400	725760	5030	5030	5030	5030	1
606	20240724	092300	720730	5030	5030	5030	5030	0
607	20240724	092200	720730	5030	5030	5030	5030	0
608	20240724	092100	720730	5030	5030	5030	5030	0
609	20240724	092000	720730	5030	5030	5030	5030	2
610	20240724	091900	710670	5030	5030	5030	5030	0
611	20240724	091800	710670	5030	5030	5030	5030	66
612	20240724	091700	378690	5050	5050	5050	5050	1
613	20240724	091600	373640	5030	5030	5030	5030	0
614	20240724	091500	373640	5030	5030	5030	5030	0
615	20240724	091400	373640	5030	5030	5030	5030	0
616	20240724	091300	373640	5030	5030	5030	5030	0
617	20240724	091200	373640	5030	5030	5030	5030	3
618	20240724	091100	358550	5050	5050	5050	5050	0
619	20240724	091000	358550	5050	5050	5050	5050	0
620	20240724	090900	358550	5050	5050	5050	5050	0
621	20240724	090800	358550	5050	5050	5050	5050	0
622	20240724	090700	358550	5050	5050	5050	5050	0
623	20240724	090600	358550	5050	5050	5050	5050	0
624	20240724	090500	358550	5050	5050	5050	5050	0
625	20240724	090400	358550	5050	5050	5050	5050	0
626	20240724	090300	358550	5050	5050	5050	5050	0
627	20240724	090200	358550	5050	5050	5050	5050	0
628	20240724	090100	358550	5050	5050	5050	5050	0
629	20240724	090000	358550	5050	5050	5050	5050	71