KissMeData/037560/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192000	184402735	2860	2860	2860	2860	4206
3	20240724	191900	184402735	2860	2860	2860	2860	0
4	20240724	191800	184402735	2860	2860	2860	2860	0
5	20240724	191700	184402735	2860	2860	2860	2860	0
6	20240724	191600	184402735	2860	2860	2860	2860	0
7	20240724	191500	184402735	2860	2860	2860	2860	0
8	20240724	191400	184402735	2860	2860	2860	2860	0
9	20240724	191300	184402735	2860	2860	2860	2860	0
10	20240724	191200	184402735	2860	2860	2860	2860	0
11	20240724	191100	184402735	2860	2860	2860	2860	0
12	20240724	191000	184402735	2860	2860	2860	2860	0
13	20240724	190900	184402735	2860	2860	2860	2860	0
14	20240724	190800	184402735	2860	2860	2860	2860	0
15	20240724	190700	184402735	2860	2860	2860	2860	0
16	20240724	190600	184402735	2860	2860	2860	2860	0
17	20240724	190500	184402735	2860	2860	2860	2860	0
18	20240724	190400	184402735	2860	2860	2860	2860	0
19	20240724	190300	184402735	2860	2860	2860	2860	0
20	20240724	190200	184402735	2860	2860	2860	2860	0
21	20240724	190100	184402735	2860	2860	2860	2860	0
22	20240724	190000	184402735	2860	2860	2860	2860	0
23	20240724	185900	184402735	2860	2860	2860	2860	0
24	20240724	185800	184402735	2860	2860	2860	2860	0
25	20240724	185700	184402735	2860	2860	2860	2860	0
26	20240724	185600	184402735	2860	2860	2860	2860	0
27	20240724	185500	184402735	2860	2860	2860	2860	0
28	20240724	185400	184402735	2860	2860	2860	2860	0
29	20240724	185300	184402735	2860	2860	2860	2860	0
30	20240724	185200	184402735	2860	2860	2860	2860	0
31	20240724	185100	184402735	2860	2860	2860	2860	0
32	20240724	185000	184402735	2860	2860	2860	2860	4206
33	20240724	184900	184402735	2860	2860	2860	2860	0
34	20240724	184800	184402735	2860	2860	2860	2860	0
35	20240724	184700	184402735	2860	2860	2860	2860	0
36	20240724	184600	184402735	2860	2860	2860	2860	0
37	20240724	184500	184402735	2860	2860	2860	2860	0
38	20240724	184400	184402735	2860	2860	2860	2860	0
39	20240724	184300	184402735	2860	2860	2860	2860	0
40	20240724	184200	184402735	2860	2860	2860	2860	0
41	20240724	184100	184402735	2860	2860	2860	2860	0
42	20240724	184000	184402735	2860	2860	2860	2860	0
43	20240724	183900	184402735	2860	2860	2860	2860	0
44	20240724	183800	184402735	2860	2860	2860	2860	0
45	20240724	183700	184402735	2860	2860	2860	2860	0
46	20240724	183600	184402735	2860	2860	2860	2860	0
47	20240724	183500	184402735	2860	2860	2860	2860	0
48	20240724	183400	184402735	2860	2860	2860	2860	0
49	20240724	183300	184402735	2860	2860	2860	2860	0
50	20240724	183200	184402735	2860	2860	2860	2860	0
51	20240724	183100	184402735	2860	2860	2860	2860	0
52	20240724	183000	184402735	2860	2860	2860	2860	0
53	20240724	182900	184402735	2860	2860	2860	2860	0
54	20240724	182800	184402735	2860	2860	2860	2860	0
55	20240724	182700	184402735	2860	2860	2860	2860	0
56	20240724	182600	184402735	2860	2860	2860	2860	0
57	20240724	182500	184402735	2860	2860	2860	2860	0
58	20240724	182400	184402735	2860	2860	2860	2860	0
59	20240724	182300	184402735	2860	2860	2860	2860	0
60	20240724	182200	184402735	2860	2860	2860	2860	0
61	20240724	182100	184402735	2860	2860	2860	2860	0
62	20240724	182000	184402735	2860	2860	2860	2860	4206
63	20240724	181900	184402735	2860	2860	2860	2860	0
64	20240724	181800	184402735	2860	2860	2860	2860	0
65	20240724	181700	184402735	2860	2860	2860	2860	0
66	20240724	181600	184402735	2860	2860	2860	2860	0
67	20240724	181500	184402735	2860	2860	2860	2860	0
68	20240724	181400	184402735	2860	2860	2860	2860	0
69	20240724	181300	184402735	2860	2860	2860	2860	0
70	20240724	181200	184402735	2860	2860	2860	2860	0
71	20240724	181100	184402735	2860	2860	2860	2860	0
72	20240724	181000	184402735	2860	2860	2860	2860	0
73	20240724	180900	184402735	2860	2860	2860	2860	0
74	20240724	180800	184402735	2860	2860	2860	2860	0
75	20240724	180700	184402735	2860	2860	2860	2860	0
76	20240724	180600	184402735	2860	2860	2860	2860	0
77	20240724	180500	184402735	2860	2860	2860	2860	0
78	20240724	180400	184402735	2860	2860	2860	2860	0
79	20240724	180300	184402735	2860	2860	2860	2860	0
80	20240724	180200	184402735	2860	2860	2860	2860	0
81	20240724	180100	184402735	2860	2860	2860	2860	0
82	20240724	180000	184402735	2860	2860	2860	2860	0
83	20240724	175900	184402735	2860	2860	2860	2860	0
84	20240724	175800	184402735	2860	2860	2860	2860	0
85	20240724	175700	184402735	2860	2860	2860	2860	0
86	20240724	175600	184402735	2860	2860	2860	2860	0
87	20240724	175500	184402735	2860	2860	2860	2860	0
88	20240724	175400	184402735	2860	2860	2860	2860	0
89	20240724	175300	184402735	2860	2860	2860	2860	0
90	20240724	175200	184402735	2860	2860	2860	2860	0
91	20240724	175100	184402735	2860	2860	2860	2860	0
92	20240724	175000	184402735	2860	2860	2860	2860	4206
93	20240724	174900	184402735	2860	2860	2860	2860	0
94	20240724	174800	184402735	2860	2860	2860	2860	0
95	20240724	174700	184402735	2860	2860	2860	2860	0
96	20240724	174600	184402735	2860	2860	2860	2860	0
97	20240724	174500	184402735	2860	2860	2860	2860	0
98	20240724	174400	184402735	2860	2860	2860	2860	0
99	20240724	174300	184402735	2860	2860	2860	2860	0
100	20240724	174200	184402735	2860	2860	2860	2860	0
101	20240724	174100	184402735	2860	2860	2860	2860	0
102	20240724	174000	184402735	2860	2860	2860	2860	0
103	20240724	173900	184402735	2860	2860	2860	2860	0
104	20240724	173800	184402735	2860	2860	2860	2860	0
105	20240724	173700	184402735	2860	2860	2860	2860	0
106	20240724	173600	184402735	2860	2860	2860	2860	0
107	20240724	173500	184402735	2860	2860	2860	2860	0
108	20240724	173400	184402735	2860	2860	2860	2860	0
109	20240724	173300	184402735	2860	2860	2860	2860	0
110	20240724	173200	184402735	2860	2860	2860	2860	0
111	20240724	173100	184402735	2860	2860	2860	2860	0
112	20240724	173000	184402735	2860	2860	2860	2860	0
113	20240724	172900	184402735	2860	2860	2860	2860	0
114	20240724	172800	184402735	2860	2860	2860	2860	0
115	20240724	172700	184402735	2860	2860	2860	2860	0
116	20240724	172600	184402735	2860	2860	2860	2860	0
117	20240724	172500	184402735	2860	2860	2860	2860	0
118	20240724	172400	184402735	2860	2860	2860	2860	0
119	20240724	172300	184402735	2860	2860	2860	2860	0
120	20240724	172200	184402735	2860	2860	2860	2860	0
121	20240724	172100	184402735	2860	2860	2860	2860	0
122	20240724	172000	184402735	2860	2860	2860	2860	4206
123	20240724	171900	184402735	2860	2860	2860	2860	0
124	20240724	171800	184402735	2860	2860	2860	2860	0
125	20240724	171700	184402735	2860	2860	2860	2860	0
126	20240724	171600	184402735	2860	2860	2860	2860	0
127	20240724	171500	184402735	2860	2860	2860	2860	0
128	20240724	171400	184402735	2860	2860	2860	2860	0
129	20240724	171300	184402735	2860	2860	2860	2860	0
130	20240724	171200	184402735	2860	2860	2860	2860	0
131	20240724	171100	184402735	2860	2860	2860	2860	0
132	20240724	171000	184402735	2860	2860	2860	2860	0
133	20240724	170900	184402735	2860	2860	2860	2860	0
134	20240724	170800	184402735	2860	2860	2860	2860	0
135	20240724	170700	184402735	2860	2860	2860	2860	0
136	20240724	170600	184402735	2860	2860	2860	2860	0
137	20240724	170500	184402735	2860	2860	2860	2860	0
138	20240724	170400	184402735	2860	2860	2860	2860	0
139	20240724	170300	184402735	2860	2860	2860	2860	0
140	20240724	170200	184402735	2860	2860	2860	2860	0
141	20240724	170100	184402735	2860	2860	2860	2860	0
142	20240724	170000	184402735	2860	2860	2860	2860	0
143	20240724	165900	184402735	2860	2860	2860	2860	0
144	20240724	165800	184402735	2860	2860	2860	2860	0
145	20240724	165700	184402735	2860	2860	2860	2860	0
146	20240724	165600	184402735	2860	2860	2860	2860	0
147	20240724	165500	184402735	2860	2860	2860	2860	0
148	20240724	165400	184402735	2860	2860	2860	2860	0
149	20240724	165300	184402735	2860	2860	2860	2860	0
150	20240724	165200	184402735	2860	2860	2860	2860	0
151	20240724	165100	184402735	2860	2860	2860	2860	0
152	20240724	165000	184402735	2860	2860	2860	2860	4206
153	20240724	164900	184402735	2860	2860	2860	2860	0
154	20240724	164800	184402735	2860	2860	2860	2860	0
155	20240724	164700	184402735	2860	2860	2860	2860	0
156	20240724	164600	184402735	2860	2860	2860	2860	0
157	20240724	164500	184402735	2860	2860	2860	2860	0
158	20240724	164400	184402735	2860	2860	2860	2860	0
159	20240724	164300	184402735	2860	2860	2860	2860	0
160	20240724	164200	184402735	2860	2860	2860	2860	0
161	20240724	164100	184402735	2860	2860	2860	2860	0
162	20240724	164000	184402735	2860	2860	2860	2860	0
163	20240724	163900	184402735	2860	2860	2860	2860	0
164	20240724	163800	184402735	2860	2860	2860	2860	0
165	20240724	163700	184402735	2860	2860	2860	2860	0
166	20240724	163600	184402735	2860	2860	2860	2860	0
167	20240724	163500	184402735	2860	2860	2860	2860	0
168	20240724	163400	184402735	2860	2860	2860	2860	0
169	20240724	163300	184402735	2860	2860	2860	2860	0
170	20240724	163200	184402735	2860	2860	2860	2860	0
171	20240724	163100	184402735	2860	2860	2860	2860	0
172	20240724	163000	184402735	2860	2860	2860	2860	0
173	20240724	162900	184402735	2860	2860	2860	2860	0
174	20240724	162800	184402735	2860	2860	2860	2860	0
175	20240724	162700	184402735	2860	2860	2860	2860	0
176	20240724	162600	184402735	2860	2860	2860	2860	0
177	20240724	162500	184402735	2860	2860	2860	2860	0
178	20240724	162400	184402735	2860	2860	2860	2860	0
179	20240724	162300	184402735	2860	2860	2860	2860	0
180	20240724	162200	184402735	2860	2860	2860	2860	0
181	20240724	162100	184402735	2860	2860	2860	2860	0
182	20240724	162000	184402735	2860	2860	2860	2860	4206
183	20240724	161900	184402735	2860	2860	2860	2860	0
184	20240724	161800	184402735	2860	2860	2860	2860	0
185	20240724	161700	184402735	2860	2860	2860	2860	0
186	20240724	161600	184402735	2860	2860	2860	2860	0
187	20240724	161500	184402735	2860	2860	2860	2860	0
188	20240724	161400	184402735	2860	2860	2860	2860	0
189	20240724	161300	184402735	2860	2860	2860	2860	0
190	20240724	161200	184402735	2860	2860	2860	2860	0
191	20240724	161100	184402735	2860	2860	2860	2860	0
192	20240724	161000	184402735	2860	2860	2860	2860	0
193	20240724	160900	184402735	2860	2860	2860	2860	0
194	20240724	160800	184402735	2860	2860	2860	2860	0
195	20240724	160700	184402735	2860	2860	2860	2860	0
196	20240724	160600	184402735	2860	2860	2860	2860	0
197	20240724	160500	184402735	2860	2860	2860	2860	0
198	20240724	160400	184402735	2860	2860	2860	2860	0
199	20240724	160300	184402735	2860	2860	2860	2860	0
200	20240724	160200	184402735	2860	2860	2860	2860	0
201	20240724	160100	184402735	2860	2860	2860	2860	0
202	20240724	160000	184402735	2860	2860	2860	2860	0
203	20240724	155900	184402735	2860	2860	2860	2860	0
204	20240724	155800	184402735	2860	2860	2860	2860	0
205	20240724	155700	184402735	2860	2860	2860	2860	0
206	20240724	155600	184402735	2860	2860	2860	2860	0
207	20240724	155500	184402735	2860	2860	2860	2860	0
208	20240724	155400	184402735	2860	2860	2860	2860	0
209	20240724	155300	184402735	2860	2860	2860	2860	0
210	20240724	155200	184402735	2860	2860	2860	2860	0
211	20240724	155100	184402735	2860	2860	2860	2860	0
212	20240724	155000	184402735	2860	2860	2860	2860	4206
213	20240724	154900	184402735	2860	2860	2860	2860	0
214	20240724	154800	184402735	2860	2860	2860	2860	0
215	20240724	154700	184402735	2860	2860	2860	2860	0
216	20240724	154600	184402735	2860	2860	2860	2860	0
217	20240724	154500	184402735	2860	2860	2860	2860	0
218	20240724	154400	184402735	2860	2860	2860	2860	0
219	20240724	154300	184402735	2860	2860	2860	2860	0
220	20240724	154200	184402735	2860	2860	2860	2860	0
221	20240724	154100	184402735	2860	2860	2860	2860	0
222	20240724	154000	184402735	2860	2860	2860	2860	0
223	20240724	153900	184402735	2860	2860	2860	2860	0
224	20240724	153800	184402735	2860	2860	2860	2860	0
225	20240724	153700	184402735	2860	2860	2860	2860	0
226	20240724	153600	184402735	2860	2860	2860	2860	0
227	20240724	153500	184402735	2860	2860	2860	2860	0
228	20240724	153400	184402735	2860	2860	2860	2860	0
229	20240724	153300	184402735	2860	2860	2860	2860	0
230	20240724	153200	184402735	2860	2860	2860	2860	0
231	20240724	153100	184402735	2860	2860	2860	2860	0
232	20240724	153000	184402735	2860	2860	2860	2860	4206
233	20240724	152900	172373575	2855	2855	2855	2855	0
234	20240724	152800	172373575	2855	2855	2855	2855	0
235	20240724	152700	172373575	2855	2855	2855	2855	0
236	20240724	152600	172373575	2855	2855	2855	2855	0
237	20240724	152500	172373575	2855	2855	2855	2855	0
238	20240724	152400	172373575	2855	2855	2855	2855	0
239	20240724	152300	172373575	2855	2855	2855	2855	0
240	20240724	152200	172373575	2855	2855	2855	2855	0
241	20240724	152100	172373575	2855	2855	2855	2855	0
242	20240724	152000	172373575	2855	2855	2855	2855	0
243	20240724	151900	172373575	2855	2855	2855	2855	2
244	20240724	151800	172367865	2855	2855	2855	2855	16
245	20240724	151700	172322185	2855	2855	2855	2855	2
246	20240724	151600	172316475	2850	2845	2850	2835	6627
247	20240724	151500	153516045	2845	2845	2845	2845	352
248	20240724	151400	152514605	2845	2845	2845	2845	1
249	20240724	151300	152511760	2850	2850	2850	2850	7
250	20240724	151200	152491810	2850	2850	2850	2850	46
251	20240724	151100	152360710	2850	2850	2850	2850	3
252	20240724	151000	152352160	2845	2845	2845	2845	34
253	20240724	150900	152255430	2850	2845	2850	2845	120
254	20240724	150800	151913980	2845	2845	2845	2840	627
255	20240724	150700	150130490	2845	2850	2850	2845	2010
256	20240724	150600	144411990	2845	2845	2845	2845	1
257	20240724	150500	144409145	2845	2845	2845	2845	4
258	20240724	150400	144397765	2850	2850	2850	2850	1507
259	20240724	150300	140102815	2850	2850	2850	2850	0
260	20240724	150200	140102815	2850	2850	2850	2850	0
261	20240724	150100	140102815	2850	2850	2850	2850	200
262	20240724	150000	139532815	2855	2855	2855	2855	100
263	20240724	145900	139247315	2855	2850	2855	2850	401
264	20240724	145800	138103965	2855	2855	2855	2855	200
265	20240724	145700	137532965	2855	2855	2855	2855	73
266	20240724	145600	137324550	2850	2850	2850	2850	60
267	20240724	145500	137153550	2855	2855	2855	2855	0
268	20240724	145400	137153550	2855	2855	2855	2855	103
269	20240724	145300	136859485	2850	2850	2850	2850	1
270	20240724	145200	136856635	2850	2850	2850	2850	0
271	20240724	145100	136856635	2850	2850	2850	2850	0
272	20240724	145000	136856635	2850	2850	2850	2850	400
273	20240724	144900	135716635	2850	2850	2850	2850	300
274	20240724	144800	134861635	2850	2850	2850	2850	1
275	20240724	144700	134858785	2855	2850	2855	2850	65
276	20240724	144600	134673215	2855	2855	2855	2850	134
277	20240724	144500	134291145	2855	2855	2855	2855	100
278	20240724	144400	134005645	2855	2855	2855	2855	0
279	20240724	144300	134005645	2855	2850	2855	2850	102
280	20240724	144200	133714445	2850	2850	2850	2850	0
281	20240724	144100	133714445	2850	2850	2850	2850	0
282	20240724	144000	133714445	2850	2850	2850	2850	1
283	20240724	143900	133711595	2850	2850	2850	2850	0
284	20240724	143800	133711595	2850	2850	2850	2850	0
285	20240724	143700	133711595	2850	2850	2850	2850	1
286	20240724	143600	133708745	2855	2855	2855	2855	0
287	20240724	143500	133708745	2855	2855	2855	2855	4
288	20240724	143400	133697325	2855	2855	2855	2855	72
289	20240724	143300	133491765	2850	2850	2850	2850	1135
290	20240724	143200	130257015	2850	2850	2850	2850	1
291	20240724	143100	130254165	2855	2855	2855	2855	100
292	20240724	143000	129968665	2850	2850	2850	2850	100
293	20240724	142900	129683665	2855	2855	2855	2855	0
294	20240724	142800	129683665	2855	2855	2855	2855	27
295	20240724	142700	129606580	2850	2850	2850	2850	1
296	20240724	142600	129603730	2855	2855	2855	2855	0
297	20240724	142500	129603730	2855	2855	2855	2855	0
298	20240724	142400	129603730	2855	2855	2855	2855	1
299	20240724	142300	129600875	2850	2850	2850	2850	0
300	20240724	142200	129600875	2850	2850	2850	2850	0
301	20240724	142100	129600875	2850	2850	2850	2850	549
302	20240724	142000	128036225	2855	2860	2860	2855	381
303	20240724	141900	126947970	2860	2860	2860	2860	0
304	20240724	141800	126947970	2860	2860	2860	2860	2
305	20240724	141700	126942250	2860	2855	2860	2855	5
306	20240724	141600	126927965	2850	2850	2855	2850	2585
307	20240724	141500	119560610	2850	2850	2850	2850	0
308	20240724	141400	119560610	2850	2850	2850	2850	0
309	20240724	141300	119560610	2850	2850	2850	2850	0
310	20240724	141200	119560610	2850	2850	2850	2850	0
311	20240724	141100	119560610	2850	2850	2850	2850	1
312	20240724	141000	119557760	2850	2850	2850	2850	0
313	20240724	140900	119557760	2850	2850	2850	2850	0
314	20240724	140800	119557760	2850	2850	2850	2850	0
315	20240724	140700	119557760	2850	2850	2850	2850	132
316	20240724	140600	119181560	2855	2855	2855	2855	100
317	20240724	140500	118896060	2850	2855	2855	2850	201
318	20240724	140400	118322210	2855	2855	2855	2855	0
319	20240724	140300	118322210	2855	2860	2860	2855	296
320	20240724	140200	117477105	2855	2855	2855	2855	0
321	20240724	140100	117477105	2855	2855	2855	2855	0
322	20240724	140000	117477105	2855	2855	2855	2855	124
323	20240724	135900	117123085	2855	2855	2855	2855	70
324	20240724	135800	116923235	2855	2855	2855	2855	3
325	20240724	135700	116914670	2855	2855	2855	2855	50
326	20240724	135600	116771920	2855	2855	2855	2855	9
327	20240724	135500	116746225	2855	2855	2855	2855	1
328	20240724	135400	116743370	2855	2855	2855	2855	0
329	20240724	135300	116743370	2855	2855	2855	2855	44
330	20240724	135200	116617750	2855	2855	2855	2855	30
331	20240724	135100	116532100	2855	2855	2855	2855	0
332	20240724	135000	116532100	2855	2855	2855	2855	51
333	20240724	134900	116386495	2855	2855	2855	2855	16
334	20240724	134800	116340815	2855	2850	2855	2850	330
335	20240724	134700	115400215	2850	2850	2855	2850	151
336	20240724	134600	114969365	2855	2855	2855	2855	341
337	20240724	134500	113995810	2855	2855	2855	2855	48
338	20240724	134400	113858770	2855	2855	2855	2855	1
339	20240724	134300	113855915	2860	2860	2860	2860	0
340	20240724	134200	113855915	2860	2860	2860	2860	0
341	20240724	134100	113855915	2860	2860	2860	2860	0
342	20240724	134000	113855915	2860	2855	2860	2855	108
343	20240724	133900	113547230	2855	2855	2855	2850	11
344	20240724	133800	113515830	2855	2855	2855	2855	31
345	20240724	133700	113427325	2855	2855	2855	2855	460
346	20240724	133600	112114025	2860	2860	2860	2860	5
347	20240724	133500	112099725	2860	2860	2860	2860	0
348	20240724	133400	112099725	2860	2860	2860	2850	110
349	20240724	133300	111785135	2860	2860	2860	2860	0
350	20240724	133200	111785135	2860	2860	2860	2860	67
351	20240724	133100	111593515	2850	2850	2850	2850	0
352	20240724	133000	111593515	2850	2850	2850	2850	0
353	20240724	132900	111593515	2850	2850	2850	2850	0
354	20240724	132800	111593515	2850	2850	2850	2850	1
355	20240724	132700	111590665	2860	2850	2860	2850	83
356	20240724	132600	111353485	2850	2850	2850	2850	0
357	20240724	132500	111353485	2850	2860	2860	2850	178
358	20240724	132400	110845505	2850	2850	2850	2850	0
359	20240724	132300	110845505	2850	2850	2850	2850	1
360	20240724	132200	110842655	2855	2855	2855	2855	0
361	20240724	132100	110842655	2855	2855	2855	2855	0
362	20240724	132000	110842655	2855	2855	2855	2855	0
363	20240724	131900	110842655	2855	2855	2855	2850	305
364	20240724	131800	109972130	2855	2855	2855	2855	201
365	20240724	131700	109398275	2860	2860	2860	2860	0
366	20240724	131600	109398275	2860	2860	2860	2860	0
367	20240724	131500	109398275	2860	2860	2860	2860	0
368	20240724	131400	109398275	2860	2860	2860	2860	0
369	20240724	131300	109398275	2860	2860	2860	2860	0
370	20240724	131200	109398275	2860	2860	2860	2860	0
371	20240724	131100	109398275	2860	2860	2860	2860	0
372	20240724	131000	109398275	2860	2860	2860	2860	0
373	20240724	130900	109398275	2860	2860	2860	2860	34
374	20240724	130800	109301035	2855	2855	2855	2855	0
375	20240724	130700	109301035	2855	2855	2855	2855	0
376	20240724	130600	109301035	2855	2855	2855	2855	0
377	20240724	130500	109301035	2855	2855	2855	2855	0
378	20240724	130400	109301035	2855	2855	2855	2855	308
379	20240724	130300	108421695	2855	2855	2855	2855	0
380	20240724	130200	108421695	2855	2855	2855	2855	0
381	20240724	130100	108421695	2855	2855	2855	2855	0
382	20240724	130000	108421695	2855	2855	2855	2855	0
383	20240724	125900	108421695	2855	2855	2855	2855	50
384	20240724	125800	108278945	2855	2855	2855	2855	9
385	20240724	125700	108253250	2855	2855	2855	2855	0
386	20240724	125600	108253250	2855	2855	2855	2855	0
387	20240724	125500	108253250	2855	2855	2855	2855	0
388	20240724	125400	108253250	2855	2855	2855	2855	0
389	20240724	125300	108253250	2855	2855	2855	2855	21
390	20240724	125200	108193295	2855	2855	2855	2855	903
391	20240724	125100	105615230	2855	2855	2855	2855	200
392	20240724	125000	105044230	2855	2855	2855	2855	0
393	20240724	124900	105044230	2855	2860	2860	2855	13
394	20240724	124800	105007090	2860	2860	2860	2860	75
395	20240724	124700	104792590	2860	2860	2860	2860	0
396	20240724	124600	104792590	2860	2860	2860	2860	0
397	20240724	124500	104792590	2860	2860	2860	2860	0
398	20240724	124400	104792590	2860	2860	2860	2860	50
399	20240724	124300	104649590	2860	2860	2860	2860	0
400	20240724	124200	104649590	2860	2860	2860	2860	0
401	20240724	124100	104649590	2860	2860	2860	2860	32
402	20240724	124000	104558070	2860	2860	2860	2860	0
403	20240724	123900	104558070	2860	2860	2860	2860	4
404	20240724	123800	104546630	2860	2860	2860	2860	4
405	20240724	123700	104535190	2860	2860	2860	2860	0
406	20240724	123600	104535190	2860	2860	2860	2860	0
407	20240724	123500	104535190	2860	2860	2860	2860	0
408	20240724	123400	104535190	2860	2860	2860	2860	0
409	20240724	123300	104535190	2860	2860	2860	2860	1
410	20240724	123200	104532330	2860	2850	2860	2850	2
411	20240724	123100	104526620	2850	2855	2855	2850	776
412	20240724	123000	102311525	2855	2855	2855	2855	0
413	20240724	122900	102311525	2855	2855	2855	2855	0
414	20240724	122800	102311525	2855	2855	2855	2855	17
415	20240724	122700	102262990	2850	2850	2850	2850	0
416	20240724	122600	102262990	2850	2850	2850	2850	0
417	20240724	122500	102262990	2850	2850	2850	2850	0
418	20240724	122400	102262990	2850	2855	2855	2850	400
419	20240724	122300	101122395	2860	2860	2860	2860	1
420	20240724	122200	101119535	2860	2860	2860	2860	8
421	20240724	122100	101096655	2860	2860	2860	2860	0
422	20240724	122000	101096655	2860	2860	2860	2860	0
423	20240724	121900	101096655	2860	2860	2860	2860	0
424	20240724	121800	101096655	2860	2860	2860	2860	0
425	20240724	121700	101096655	2860	2860	2860	2860	5
426	20240724	121600	101082355	2860	2860	2860	2860	0
427	20240724	121500	101082355	2860	2850	2860	2850	3065
428	20240724	121400	92342100	2855	2855	2855	2855	436
429	20240724	121300	91097320	2860	2860	2860	2860	0
430	20240724	121200	91097320	2860	2860	2860	2860	100
431	20240724	121100	90811320	2860	2860	2860	2860	416
432	20240724	121000	89621560	2860	2860	2860	2860	0
433	20240724	120900	89621560	2860	2860	2860	2860	0
434	20240724	120800	89621560	2860	2860	2860	2860	0
435	20240724	120700	89621560	2860	2860	2860	2860	0
436	20240724	120600	89621560	2860	2860	2860	2860	0
437	20240724	120500	89621560	2860	2860	2860	2860	0
438	20240724	120400	89621560	2860	2860	2860	2860	0
439	20240724	120300	89621560	2860	2860	2860	2860	3
440	20240724	120200	89612980	2860	2860	2860	2860	7
441	20240724	120100	89592960	2860	2860	2860	2860	1
442	20240724	120000	89590100	2860	2860	2860	2860	0
443	20240724	115900	89590100	2860	2860	2860	2860	0
444	20240724	115800	89590100	2860	2860	2860	2860	0
445	20240724	115700	89590100	2860	2860	2860	2860	1000
446	20240724	115600	86730100	2860	2860	2860	2860	0
447	20240724	115500	86730100	2860	2860	2860	2860	5
448	20240724	115400	86715800	2860	2860	2860	2860	0
449	20240724	115300	86715800	2860	2860	2860	2860	0
450	20240724	115200	86715800	2860	2860	2860	2860	0
451	20240724	115100	86715800	2860	2860	2860	2860	178
452	20240724	115000	86206720	2860	2860	2860	2860	0
453	20240724	114900	86206720	2860	2860	2860	2860	100
454	20240724	114800	85920720	2860	2860	2860	2860	44
455	20240724	114700	85794880	2865	2865	2865	2865	1
456	20240724	114600	85792015	2865	2865	2865	2865	0
457	20240724	114500	85792015	2865	2865	2865	2865	0
458	20240724	114400	85792015	2865	2865	2865	2865	69
459	20240724	114300	85594330	2860	2860	2860	2860	0
460	20240724	114200	85594330	2860	2860	2860	2860	0
461	20240724	114100	85594330	2860	2860	2860	2860	0
462	20240724	114000	85594330	2860	2860	2860	2860	0
463	20240724	113900	85594330	2860	2860	2860	2860	0
464	20240724	113800	85594330	2860	2860	2860	2860	0
465	20240724	113700	85594330	2860	2860	2860	2860	0
466	20240724	113600	85594330	2860	2865	2865	2860	12
467	20240724	113500	85559970	2865	2865	2865	2865	0
468	20240724	113400	85559970	2865	2865	2865	2865	70
469	20240724	113300	85359420	2865	2865	2865	2865	0
470	20240724	113200	85359420	2865	2865	2865	2865	0
471	20240724	113100	85359420	2865	2865	2865	2865	0
472	20240724	113000	85359420	2865	2865	2865	2865	0
473	20240724	112900	85359420	2865	2865	2865	2865	0
474	20240724	112800	85359420	2865	2865	2865	2865	18
475	20240724	112700	85307850	2865	2865	2865	2865	500
476	20240724	112600	83875350	2865	2865	2865	2865	0
477	20240724	112500	83875350	2865	2865	2865	2865	0
478	20240724	112400	83875350	2865	2865	2865	2865	12
479	20240724	112300	83840970	2865	2865	2865	2865	0
480	20240724	112200	83840970	2865	2865	2865	2865	0
481	20240724	112100	83840970	2865	2865	2865	2865	1
482	20240724	112000	83838105	2870	2870	2870	2870	0
483	20240724	111900	83838105	2870	2870	2870	2870	0
484	20240724	111800	83838105	2870	2865	2870	2865	106
485	20240724	111700	83534045	2865	2855	2865	2855	1904
486	20240724	111600	78097600	2855	2855	2855	2855	2
487	20240724	111500	78091890	2855	2855	2855	2855	1
488	20240724	111400	78089035	2855	2855	2855	2855	0
489	20240724	111300	78089035	2855	2855	2855	2855	0
490	20240724	111200	78089035	2855	2855	2855	2855	2
491	20240724	111100	78083325	2855	2855	2855	2855	0
492	20240724	111000	78083325	2855	2855	2855	2855	0
493	20240724	110900	78083325	2855	2855	2855	2855	0
494	20240724	110800	78083325	2855	2855	2855	2855	0
495	20240724	110700	78083325	2855	2855	2855	2855	0
496	20240724	110600	78083325	2855	2855	2855	2855	1
497	20240724	110500	78080470	2850	2850	2850	2850	0
498	20240724	110400	78080470	2850	2850	2850	2850	0
499	20240724	110300	78080470	2850	2850	2850	2850	0
500	20240724	110200	78080470	2850	2850	2850	2850	940
501	20240724	110100	75401470	2855	2855	2855	2855	0
502	20240724	110000	75401470	2855	2855	2855	2855	0
503	20240724	105900	75401470	2855	2855	2855	2855	0
504	20240724	105800	75401470	2855	2855	2855	2855	0
505	20240724	105700	75401470	2855	2855	2855	2855	0
506	20240724	105600	75401470	2855	2850	2855	2850	105
507	20240724	105500	75101775	2850	2850	2850	2850	1
508	20240724	105400	75098925	2855	2855	2855	2855	0
509	20240724	105300	75098925	2855	2855	2855	2855	0
510	20240724	105200	75098925	2855	2855	2855	2855	0
511	20240724	105100	75098925	2855	2855	2855	2855	0
512	20240724	105000	75098925	2855	2855	2855	2855	45
513	20240724	104900	74970450	2855	2855	2855	2855	10
514	20240724	104800	74941900	2850	2855	2855	2850	140
515	20240724	104700	74542350	2855	2855	2855	2855	0
516	20240724	104600	74542350	2855	2855	2855	2855	250
517	20240724	104500	73828600	2855	2855	2855	2855	0
518	20240724	104400	73828600	2855	2855	2855	2855	0
519	20240724	104300	73828600	2855	2855	2855	2855	0
520	20240724	104200	73828600	2855	2855	2855	2855	23
521	20240724	104100	73762935	2855	2855	2855	2855	8
522	20240724	104000	73740095	2855	2855	2855	2855	0
523	20240724	103900	73740095	2855	2855	2855	2855	8
524	20240724	103800	73717255	2855	2855	2855	2855	7
525	20240724	103700	73697270	2850	2850	2850	2850	0
526	20240724	103600	73697270	2850	2850	2850	2850	100
527	20240724	103500	73412270	2850	2850	2850	2850	0
528	20240724	103400	73412270	2850	2850	2850	2850	1
529	20240724	103300	73409420	2850	2850	2850	2850	0
530	20240724	103200	73409420	2850	2850	2850	2850	1
531	20240724	103100	73406570	2855	2850	2855	2845	432
532	20240724	103000	72176035	2855	2855	2855	2855	1
533	20240724	102900	72173180	2855	2855	2855	2855	50
534	20240724	102800	72030430	2855	2855	2855	2855	0
535	20240724	102700	72030430	2855	2855	2855	2855	16
536	20240724	102600	71984750	2850	2850	2850	2850	0
537	20240724	102500	71984750	2850	2850	2850	2850	0
538	20240724	102400	71984750	2850	2850	2850	2850	1
539	20240724	102300	71981900	2850	2850	2850	2850	1
540	20240724	102200	71979050	2855	2840	2855	2840	805
541	20240724	102100	69692775	2845	2845	2845	2845	1673
542	20240724	102000	64933090	2845	2845	2845	2845	4
543	20240724	101900	64921710	2850	2850	2850	2850	174
544	20240724	101800	64425810	2855	2855	2855	2855	0
545	20240724	101700	64425810	2855	2855	2855	2855	51
546	20240724	101600	64280205	2855	2855	2855	2855	1
547	20240724	101500	64277350	2855	2855	2855	2855	2
548	20240724	101400	64271640	2855	2855	2855	2855	67
549	20240724	101300	64080355	2855	2855	2855	2855	20
550	20240724	101200	64023255	2855	2855	2855	2855	0
551	20240724	101100	64023255	2855	2855	2855	2855	11
552	20240724	101000	63991850	2850	2850	2850	2850	24
553	20240724	100900	63923450	2850	2850	2850	2850	20
554	20240724	100800	63866450	2850	2850	2850	2850	1
555	20240724	100700	63863600	2855	2855	2855	2855	0
556	20240724	100600	63863600	2855	2855	2855	2855	0
557	20240724	100500	63863600	2855	2845	2855	2845	13
558	20240724	100400	63826605	2845	2845	2845	2845	132
559	20240724	100300	63451065	2860	2855	2860	2855	101
560	20240724	100200	63162705	2855	2870	2870	2850	3366
561	20240724	100100	53535265	2870	2870	2870	2870	6
562	20240724	100000	53518045	2870	2870	2870	2870	5
563	20240724	095900	53503695	2870	2870	2870	2870	0
564	20240724	095800	53503695	2870	2870	2870	2870	0
565	20240724	095700	53503695	2870	2870	2870	2870	382
566	20240724	095600	52407355	2865	2865	2865	2865	731
567	20240724	095500	50313040	2860	2860	2860	2860	774
568	20240724	095400	48099400	2860	2860	2860	2860	1
569	20240724	095300	48096540	2860	2860	2860	2860	52
570	20240724	095200	47947820	2860	2860	2860	2860	40
571	20240724	095100	47833420	2860	2860	2860	2860	0
572	20240724	095000	47833420	2860	2860	2860	2860	1
573	20240724	094900	47830560	2865	2860	2865	2860	5
574	20240724	094800	47816245	2865	2860	2865	2860	26
575	20240724	094700	47741770	2865	2855	2865	2855	10
576	20240724	094600	47713145	2865	2860	2865	2850	234
577	20240724	094500	47044830	2860	2860	2860	2860	81
578	20240724	094400	46813170	2860	2860	2860	2860	3
579	20240724	094300	46804590	2860	2860	2860	2860	10
580	20240724	094200	46775990	2860	2865	2865	2860	8
581	20240724	094100	46753105	2865	2860	2865	2860	10
582	20240724	094000	46724490	2860	2860	2860	2860	0
583	20240724	093900	46724490	2860	2855	2860	2855	51
584	20240724	093800	46578635	2860	2855	2860	2850	90
585	20240724	093700	46321260	2855	2850	2855	2845	2648
586	20240724	093600	38783515	2855	2855	2855	2855	95
587	20240724	093500	38512290	2860	2860	2860	2860	3
588	20240724	093400	38503710	2860	2855	2860	2855	302
589	20240724	093300	37640780	2850	2850	2850	2850	0
590	20240724	093200	37640780	2850	2850	2850	2850	381
591	20240724	093100	36554930	2850	2850	2850	2850	0
592	20240724	093000	36554930	2850	2850	2850	2850	157
593	20240724	092900	36107480	2850	2850	2850	2850	0
594	20240724	092800	36107480	2850	2850	2850	2850	203
595	20240724	092700	35528930	2850	2850	2850	2845	130
596	20240724	092600	35158770	2850	2850	2850	2850	2
597	20240724	092500	35153070	2850	2850	2850	2850	6
598	20240724	092400	35135970	2850	2850	2850	2850	0
599	20240724	092300	35135970	2850	2850	2850	2850	16
600	20240724	092200	35090370	2850	2845	2850	2845	2
601	20240724	092100	35084675	2845	2850	2850	2845	262
602	20240724	092000	34338590	2855	2855	2855	2855	0
603	20240724	091900	34338590	2855	2855	2855	2855	0
604	20240724	091800	34338590	2855	2855	2855	2855	73
605	20240724	091700	34130175	2860	2860	2860	2860	1
606	20240724	091600	34127315	2860	2860	2860	2860	0
607	20240724	091500	34127315	2860	2860	2860	2860	3
608	20240724	091400	34118735	2860	2860	2860	2860	0
609	20240724	091300	34118735	2860	2860	2860	2860	1
610	20240724	091200	34115875	2860	2860	2860	2860	4
611	20240724	091100	34104435	2860	2860	2860	2860	174
612	20240724	091000	33606795	2860	2860	2860	2860	23
613	20240724	090900	33541015	2860	2860	2860	2860	195
614	20240724	090800	32983315	2865	2860	2865	2860	577
615	20240724	090700	31333090	2860	2860	2860	2860	0
616	20240724	090600	31333090	2860	2860	2860	2860	1
617	20240724	090500	31330230	2855	2855	2855	2855	0
618	20240724	090400	31330230	2855	2845	2855	2845	1194
619	20240724	090300	27932610	2845	2845	2845	2845	710
620	20240724	090200	25912660	2840	2840	2840	2840	576
621	20240724	090100	24276820	2855	2850	2855	2835	414
622	20240724	090000	23097030	2860	2830	2860	2830	8160