KissMeData/053700/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193400	182180840	4725	4725	4725	4725	1256
3	20240724	193300	182180840	4725	4725	4725	4725	0
4	20240724	193200	182180840	4725	4725	4725	4725	0
5	20240724	193100	182180840	4725	4725	4725	4725	0
6	20240724	193000	182180840	4725	4725	4725	4725	0
7	20240724	192900	182180840	4725	4725	4725	4725	0
8	20240724	192800	182180840	4725	4725	4725	4725	0
9	20240724	192700	182180840	4725	4725	4725	4725	0
10	20240724	192600	182180840	4725	4725	4725	4725	0
11	20240724	192500	182180840	4725	4725	4725	4725	0
12	20240724	192400	182180840	4725	4725	4725	4725	0
13	20240724	192300	182180840	4725	4725	4725	4725	0
14	20240724	192200	182180840	4725	4725	4725	4725	0
15	20240724	192100	182180840	4725	4725	4725	4725	0
16	20240724	192000	182180840	4725	4725	4725	4725	0
17	20240724	191900	182180840	4725	4725	4725	4725	0
18	20240724	191800	182180840	4725	4725	4725	4725	0
19	20240724	191700	182180840	4725	4725	4725	4725	0
20	20240724	191600	182180840	4725	4725	4725	4725	0
21	20240724	191500	182180840	4725	4725	4725	4725	0
22	20240724	191400	182180840	4725	4725	4725	4725	0
23	20240724	191300	182180840	4725	4725	4725	4725	0
24	20240724	191200	182180840	4725	4725	4725	4725	0
25	20240724	191100	182180840	4725	4725	4725	4725	0
26	20240724	191000	182180840	4725	4725	4725	4725	0
27	20240724	190900	182180840	4725	4725	4725	4725	0
28	20240724	190800	182180840	4725	4725	4725	4725	0
29	20240724	190700	182180840	4725	4725	4725	4725	0
30	20240724	190600	182180840	4725	4725	4725	4725	0
31	20240724	190500	182180840	4725	4725	4725	4725	0
32	20240724	190400	182180840	4725	4725	4725	4725	1256
33	20240724	190300	182180840	4725	4725	4725	4725	0
34	20240724	190200	182180840	4725	4725	4725	4725	0
35	20240724	190100	182180840	4725	4725	4725	4725	0
36	20240724	190000	182180840	4725	4725	4725	4725	0
37	20240724	185900	182180840	4725	4725	4725	4725	0
38	20240724	185800	182180840	4725	4725	4725	4725	0
39	20240724	185700	182180840	4725	4725	4725	4725	0
40	20240724	185600	182180840	4725	4725	4725	4725	0
41	20240724	185500	182180840	4725	4725	4725	4725	0
42	20240724	185400	182180840	4725	4725	4725	4725	0
43	20240724	185300	182180840	4725	4725	4725	4725	0
44	20240724	185200	182180840	4725	4725	4725	4725	0
45	20240724	185100	182180840	4725	4725	4725	4725	0
46	20240724	185000	182180840	4725	4725	4725	4725	0
47	20240724	184900	182180840	4725	4725	4725	4725	0
48	20240724	184800	182180840	4725	4725	4725	4725	0
49	20240724	184700	182180840	4725	4725	4725	4725	0
50	20240724	184600	182180840	4725	4725	4725	4725	0
51	20240724	184500	182180840	4725	4725	4725	4725	0
52	20240724	184400	182180840	4725	4725	4725	4725	0
53	20240724	184300	182180840	4725	4725	4725	4725	0
54	20240724	184200	182180840	4725	4725	4725	4725	0
55	20240724	184100	182180840	4725	4725	4725	4725	0
56	20240724	184000	182180840	4725	4725	4725	4725	0
57	20240724	183900	182180840	4725	4725	4725	4725	0
58	20240724	183800	182180840	4725	4725	4725	4725	0
59	20240724	183700	182180840	4725	4725	4725	4725	0
60	20240724	183600	182180840	4725	4725	4725	4725	0
61	20240724	183500	182180840	4725	4725	4725	4725	0
62	20240724	183400	182180840	4725	4725	4725	4725	1256
63	20240724	183300	182180840	4725	4725	4725	4725	0
64	20240724	183200	182180840	4725	4725	4725	4725	0
65	20240724	183100	182180840	4725	4725	4725	4725	0
66	20240724	183000	182180840	4725	4725	4725	4725	0
67	20240724	182900	182180840	4725	4725	4725	4725	0
68	20240724	182800	182180840	4725	4725	4725	4725	0
69	20240724	182700	182180840	4725	4725	4725	4725	0
70	20240724	182600	182180840	4725	4725	4725	4725	0
71	20240724	182500	182180840	4725	4725	4725	4725	0
72	20240724	182400	182180840	4725	4725	4725	4725	0
73	20240724	182300	182180840	4725	4725	4725	4725	0
74	20240724	182200	182180840	4725	4725	4725	4725	0
75	20240724	182100	182180840	4725	4725	4725	4725	0
76	20240724	182000	182180840	4725	4725	4725	4725	0
77	20240724	181900	182180840	4725	4725	4725	4725	0
78	20240724	181800	182180840	4725	4725	4725	4725	0
79	20240724	181700	182180840	4725	4725	4725	4725	0
80	20240724	181600	182180840	4725	4725	4725	4725	0
81	20240724	181500	182180840	4725	4725	4725	4725	0
82	20240724	181400	182180840	4725	4725	4725	4725	0
83	20240724	181300	182180840	4725	4725	4725	4725	0
84	20240724	181200	182180840	4725	4725	4725	4725	0
85	20240724	181100	182180840	4725	4725	4725	4725	0
86	20240724	181000	182180840	4725	4725	4725	4725	0
87	20240724	180900	182180840	4725	4725	4725	4725	0
88	20240724	180800	182180840	4725	4725	4725	4725	0
89	20240724	180700	182180840	4725	4725	4725	4725	0
90	20240724	180600	182180840	4725	4725	4725	4725	0
91	20240724	180500	182180840	4725	4725	4725	4725	0
92	20240724	180400	182180840	4725	4725	4725	4725	1256
93	20240724	180300	182180840	4725	4725	4725	4725	0
94	20240724	180200	182180840	4725	4725	4725	4725	0
95	20240724	180100	182180840	4725	4725	4725	4725	0
96	20240724	180000	182180840	4725	4725	4725	4725	0
97	20240724	175900	182180840	4725	4725	4725	4725	0
98	20240724	175800	182180840	4725	4725	4725	4725	0
99	20240724	175700	182180840	4725	4725	4725	4725	0
100	20240724	175600	182180840	4725	4725	4725	4725	0
101	20240724	175500	182180840	4725	4725	4725	4725	0
102	20240724	175400	182180840	4725	4725	4725	4725	0
103	20240724	175300	182180840	4725	4725	4725	4725	0
104	20240724	175200	182180840	4725	4725	4725	4725	0
105	20240724	175100	182180840	4725	4725	4725	4725	0
106	20240724	175000	182180840	4725	4725	4725	4725	0
107	20240724	174900	182180840	4725	4725	4725	4725	0
108	20240724	174800	182180840	4725	4725	4725	4725	0
109	20240724	174700	182180840	4725	4725	4725	4725	0
110	20240724	174600	182180840	4725	4725	4725	4725	0
111	20240724	174500	182180840	4725	4725	4725	4725	0
112	20240724	174400	182180840	4725	4725	4725	4725	0
113	20240724	174300	182180840	4725	4725	4725	4725	0
114	20240724	174200	182180840	4725	4725	4725	4725	0
115	20240724	174100	182180840	4725	4725	4725	4725	0
116	20240724	174000	182180840	4725	4725	4725	4725	0
117	20240724	173900	182180840	4725	4725	4725	4725	0
118	20240724	173800	182180840	4725	4725	4725	4725	0
119	20240724	173700	182180840	4725	4725	4725	4725	0
120	20240724	173600	182180840	4725	4725	4725	4725	0
121	20240724	173500	182180840	4725	4725	4725	4725	0
122	20240724	173400	182180840	4725	4725	4725	4725	1256
123	20240724	173300	182180840	4725	4725	4725	4725	0
124	20240724	173200	182180840	4725	4725	4725	4725	0
125	20240724	173100	182180840	4725	4725	4725	4725	0
126	20240724	173000	182180840	4725	4725	4725	4725	0
127	20240724	172900	182180840	4725	4725	4725	4725	0
128	20240724	172800	182180840	4725	4725	4725	4725	0
129	20240724	172700	182180840	4725	4725	4725	4725	0
130	20240724	172600	182180840	4725	4725	4725	4725	0
131	20240724	172500	182180840	4725	4725	4725	4725	0
132	20240724	172400	182180840	4725	4725	4725	4725	0
133	20240724	172300	182180840	4725	4725	4725	4725	0
134	20240724	172200	182180840	4725	4725	4725	4725	0
135	20240724	172100	182180840	4725	4725	4725	4725	0
136	20240724	172000	182180840	4725	4725	4725	4725	0
137	20240724	171900	182180840	4725	4725	4725	4725	0
138	20240724	171800	182180840	4725	4725	4725	4725	0
139	20240724	171700	182180840	4725	4725	4725	4725	0
140	20240724	171600	182180840	4725	4725	4725	4725	0
141	20240724	171500	182180840	4725	4725	4725	4725	0
142	20240724	171400	182180840	4725	4725	4725	4725	0
143	20240724	171300	182180840	4725	4725	4725	4725	0
144	20240724	171200	182180840	4725	4725	4725	4725	0
145	20240724	171100	182180840	4725	4725	4725	4725	0
146	20240724	171000	182180840	4725	4725	4725	4725	0
147	20240724	170900	182180840	4725	4725	4725	4725	0
148	20240724	170800	182180840	4725	4725	4725	4725	0
149	20240724	170700	182180840	4725	4725	4725	4725	0
150	20240724	170600	182180840	4725	4725	4725	4725	0
151	20240724	170500	182180840	4725	4725	4725	4725	0
152	20240724	170400	182180840	4725	4725	4725	4725	1256
153	20240724	170300	182180840	4725	4725	4725	4725	0
154	20240724	170200	182180840	4725	4725	4725	4725	0
155	20240724	170100	182180840	4725	4725	4725	4725	0
156	20240724	170000	182180840	4725	4725	4725	4725	0
157	20240724	165900	182180840	4725	4725	4725	4725	0
158	20240724	165800	182180840	4725	4725	4725	4725	0
159	20240724	165700	182180840	4725	4725	4725	4725	0
160	20240724	165600	182180840	4725	4725	4725	4725	0
161	20240724	165500	182180840	4725	4725	4725	4725	0
162	20240724	165400	182180840	4725	4725	4725	4725	0
163	20240724	165300	182180840	4725	4725	4725	4725	0
164	20240724	165200	182180840	4725	4725	4725	4725	0
165	20240724	165100	182180840	4725	4725	4725	4725	0
166	20240724	165000	182180840	4725	4725	4725	4725	0
167	20240724	164900	182180840	4725	4725	4725	4725	0
168	20240724	164800	182180840	4725	4725	4725	4725	0
169	20240724	164700	182180840	4725	4725	4725	4725	0
170	20240724	164600	182180840	4725	4725	4725	4725	0
171	20240724	164500	182180840	4725	4725	4725	4725	0
172	20240724	164400	182180840	4725	4725	4725	4725	0
173	20240724	164300	182180840	4725	4725	4725	4725	0
174	20240724	164200	182180840	4725	4725	4725	4725	0
175	20240724	164100	182180840	4725	4725	4725	4725	0
176	20240724	164000	182180840	4725	4725	4725	4725	0
177	20240724	163900	182180840	4725	4725	4725	4725	0
178	20240724	163800	182180840	4725	4725	4725	4725	0
179	20240724	163700	182180840	4725	4725	4725	4725	0
180	20240724	163600	182180840	4725	4725	4725	4725	0
181	20240724	163500	182180840	4725	4725	4725	4725	0
182	20240724	163400	182180840	4725	4725	4725	4725	1256
183	20240724	163300	182180840	4725	4725	4725	4725	0
184	20240724	163200	182180840	4725	4725	4725	4725	0
185	20240724	163100	182180840	4725	4725	4725	4725	0
186	20240724	163000	182180840	4725	4725	4725	4725	0
187	20240724	162900	182180840	4725	4725	4725	4725	0
188	20240724	162800	182180840	4725	4725	4725	4725	0
189	20240724	162700	182180840	4725	4725	4725	4725	0
190	20240724	162600	182180840	4725	4725	4725	4725	0
191	20240724	162500	182180840	4725	4725	4725	4725	0
192	20240724	162400	182180840	4725	4725	4725	4725	0
193	20240724	162300	182180840	4725	4725	4725	4725	0
194	20240724	162200	182180840	4725	4725	4725	4725	0
195	20240724	162100	182180840	4725	4725	4725	4725	0
196	20240724	162000	182180840	4725	4725	4725	4725	0
197	20240724	161900	182180840	4725	4725	4725	4725	0
198	20240724	161800	182180840	4725	4725	4725	4725	0
199	20240724	161700	182180840	4725	4725	4725	4725	0
200	20240724	161600	182180840	4725	4725	4725	4725	0
201	20240724	161500	182180840	4725	4725	4725	4725	0
202	20240724	161400	182180840	4725	4725	4725	4725	0
203	20240724	161300	182180840	4725	4725	4725	4725	0
204	20240724	161200	182180840	4725	4725	4725	4725	0
205	20240724	161100	182180840	4725	4725	4725	4725	0
206	20240724	161000	182180840	4725	4725	4725	4725	0
207	20240724	160900	182180840	4725	4725	4725	4725	0
208	20240724	160800	182180840	4725	4725	4725	4725	0
209	20240724	160700	182180840	4725	4725	4725	4725	0
210	20240724	160600	182180840	4725	4725	4725	4725	0
211	20240724	160500	182180840	4725	4725	4725	4725	0
212	20240724	160400	182180840	4725	4725	4725	4725	1256
213	20240724	160300	182180840	4725	4725	4725	4725	0
214	20240724	160200	182180840	4725	4725	4725	4725	0
215	20240724	160100	182180840	4725	4725	4725	4725	0
216	20240724	160000	182180840	4725	4725	4725	4725	0
217	20240724	155900	182180840	4725	4725	4725	4725	0
218	20240724	155800	182180840	4725	4725	4725	4725	0
219	20240724	155700	182180840	4725	4725	4725	4725	0
220	20240724	155600	182180840	4725	4725	4725	4725	0
221	20240724	155500	182180840	4725	4725	4725	4725	0
222	20240724	155400	182180840	4725	4725	4725	4725	0
223	20240724	155300	182180840	4725	4725	4725	4725	0
224	20240724	155200	182180840	4725	4725	4725	4725	0
225	20240724	155100	182180840	4725	4725	4725	4725	0
226	20240724	155000	182180840	4725	4725	4725	4725	0
227	20240724	154900	182180840	4725	4725	4725	4725	0
228	20240724	154800	182180840	4725	4725	4725	4725	0
229	20240724	154700	182180840	4725	4725	4725	4725	0
230	20240724	154600	182180840	4725	4725	4725	4725	0
231	20240724	154500	182180840	4725	4725	4725	4725	0
232	20240724	154400	182180840	4725	4725	4725	4725	0
233	20240724	154300	182180840	4725	4725	4725	4725	0
234	20240724	154200	182180840	4725	4725	4725	4725	0
235	20240724	154100	182180840	4725	4725	4725	4725	0
236	20240724	154000	182180840	4725	4725	4725	4725	0
237	20240724	153900	182180840	4725	4725	4725	4725	0
238	20240724	153800	182180840	4725	4725	4725	4725	0
239	20240724	153700	182180840	4725	4725	4725	4725	0
240	20240724	153600	182180840	4725	4725	4725	4725	0
241	20240724	153500	182180840	4725	4725	4725	4725	0
242	20240724	153400	182180840	4725	4725	4725	4725	1256
243	20240724	153300	182180840	4725	4725	4725	4725	0
244	20240724	153200	182180840	4725	4725	4725	4725	0
245	20240724	153100	182180840	4725	4725	4725	4725	0
246	20240724	153000	182180840	4725	4725	4725	4725	1256
247	20240724	152900	176246240	4725	4725	4725	4725	0
248	20240724	152800	176246240	4725	4725	4725	4725	0
249	20240724	152700	176246240	4725	4725	4725	4725	0
250	20240724	152600	176246240	4725	4725	4725	4725	0
251	20240724	152500	176246240	4725	4725	4725	4725	0
252	20240724	152400	176246240	4725	4725	4725	4725	0
253	20240724	152300	176246240	4725	4725	4725	4725	0
254	20240724	152200	176246240	4725	4725	4725	4725	0
255	20240724	152100	176246240	4725	4725	4725	4725	0
256	20240724	152000	176246240	4725	4725	4725	4725	0
257	20240724	151900	176246240	4725	4730	4730	4725	860
258	20240724	151800	172179380	4730	4730	4730	4730	18
259	20240724	151700	172094240	4730	4730	4730	4730	50
260	20240724	151600	171857740	4730	4730	4730	4730	98
261	20240724	151500	171394200	4730	4740	4740	4730	74
262	20240724	151400	171043900	4745	4745	4745	4745	0
263	20240724	151300	171043900	4745	4745	4745	4745	0
264	20240724	151200	171043900	4745	4745	4745	4745	0
265	20240724	151100	171043900	4745	4745	4745	4745	0
266	20240724	151000	171043900	4745	4745	4745	4745	0
267	20240724	150900	171043900	4745	4745	4745	4745	0
268	20240724	150800	171043900	4745	4745	4745	4745	0
269	20240724	150700	171043900	4745	4745	4745	4740	33
270	20240724	150600	170887390	4740	4740	4740	4740	0
271	20240724	150500	170887390	4740	4740	4740	4740	0
272	20240724	150400	170887390	4740	4740	4740	4740	0
273	20240724	150300	170887390	4740	4740	4740	4740	472
274	20240724	150200	168650110	4730	4730	4730	4730	0
275	20240724	150100	168650110	4730	4730	4730	4730	0
276	20240724	150000	168650110	4730	4730	4730	4730	1
277	20240724	145900	168645380	4740	4740	4740	4740	20
278	20240724	145800	168550580	4740	4740	4740	4740	31
279	20240724	145700	168403640	4730	4730	4730	4730	0
280	20240724	145600	168403640	4730	4730	4730	4730	59
281	20240724	145500	168124570	4730	4730	4730	4730	0
282	20240724	145400	168124570	4730	4730	4730	4730	0
283	20240724	145300	168124570	4730	4730	4730	4730	4
284	20240724	145200	168105650	4730	4730	4730	4730	206
285	20240724	145100	167131270	4730	4730	4730	4730	0
286	20240724	145000	167131270	4730	4735	4735	4730	131
287	20240724	144900	166511540	4740	4740	4740	4740	0
288	20240724	144800	166511540	4740	4740	4740	4740	0
289	20240724	144700	166511540	4740	4740	4740	4740	107
290	20240724	144600	166004360	4735	4735	4735	4735	0
291	20240724	144500	166004360	4735	4735	4735	4735	0
292	20240724	144400	166004360	4735	4735	4735	4735	10
293	20240724	144300	165957010	4735	4735	4735	4735	0
294	20240724	144200	165957010	4735	4735	4735	4735	10
295	20240724	144100	165909660	4740	4740	4740	4740	10
296	20240724	144000	165862260	4740	4740	4740	4740	0
297	20240724	143900	165862260	4740	4740	4740	4740	0
298	20240724	143800	165862260	4740	4740	4740	4740	0
299	20240724	143700	165862260	4740	4740	4740	4740	300
300	20240724	143600	164440260	4740	4740	4740	4740	0
301	20240724	143500	164440260	4740	4740	4740	4740	0
302	20240724	143400	164440260	4740	4740	4740	4740	0
303	20240724	143300	164440260	4740	4735	4740	4735	50
304	20240724	143200	164203315	4740	4740	4740	4740	0
305	20240724	143100	164203315	4740	4740	4740	4740	0
306	20240724	143000	164203315	4740	4740	4740	4740	53
307	20240724	142900	163952095	4735	4735	4735	4735	0
308	20240724	142800	163952095	4735	4735	4735	4735	0
309	20240724	142700	163952095	4735	4735	4735	4735	0
310	20240724	142600	163952095	4735	4735	4735	4735	0
311	20240724	142500	163952095	4735	4735	4735	4735	20
312	20240724	142400	163857395	4725	4725	4725	4725	269
313	20240724	142300	162586370	4730	4730	4730	4730	0
314	20240724	142200	162586370	4730	4730	4730	4730	85
315	20240724	142100	162184320	4725	4725	4725	4725	0
316	20240724	142000	162184320	4725	4725	4725	4725	0
317	20240724	141900	162184320	4725	4725	4725	4725	200
318	20240724	141800	161239320	4730	4730	4730	4730	3
319	20240724	141700	161225130	4730	4730	4730	4730	0
320	20240724	141600	161225130	4730	4730	4730	4730	157
321	20240724	141500	160482520	4725	4730	4730	4725	244
322	20240724	141400	159329400	4730	4730	4730	4730	0
323	20240724	141300	159329400	4730	4735	4735	4730	22
324	20240724	141200	159225285	4730	4730	4730	4730	0
325	20240724	141100	159225285	4730	4730	4730	4730	0
326	20240724	141000	159225285	4730	4730	4730	4730	0
327	20240724	140900	159225285	4730	4730	4730	4730	10
328	20240724	140800	159177985	4730	4730	4730	4730	0
329	20240724	140700	159177985	4730	4725	4730	4725	178
330	20240724	140600	158336175	4730	4730	4730	4730	101
331	20240724	140500	157858445	4730	4725	4730	4725	14
332	20240724	140400	157792290	4730	4730	4730	4730	47
333	20240724	140300	157569980	4730	4740	4740	4730	180
334	20240724	140200	156718460	4740	4740	4740	4740	0
335	20240724	140100	156718460	4740	4740	4740	4740	2
336	20240724	140000	156708980	4740	4740	4740	4740	0
337	20240724	135900	156708980	4740	4740	4740	4740	10
338	20240724	135800	156661580	4740	4740	4740	4740	0
339	20240724	135700	156661580	4740	4740	4740	4740	0
340	20240724	135600	156661580	4740	4740	4740	4740	0
341	20240724	135500	156661580	4740	4740	4740	4740	1520
342	20240724	135400	149456780	4740	4740	4740	4740	0
343	20240724	135300	149456780	4740	4740	4740	4740	0
344	20240724	135200	149456780	4740	4735	4740	4735	2
345	20240724	135100	149447305	4725	4725	4725	4725	0
346	20240724	135000	149447305	4725	4725	4725	4725	77
347	20240724	134900	149083480	4730	4730	4730	4730	3
348	20240724	134800	149069290	4735	4735	4735	4735	0
349	20240724	134700	149069290	4735	4735	4735	4735	0
350	20240724	134600	149069290	4735	4735	4735	4735	0
351	20240724	134500	149069290	4735	4735	4735	4735	0
352	20240724	134400	149069290	4735	4735	4735	4735	0
353	20240724	134300	149069290	4735	4735	4735	4735	0
354	20240724	134200	149069290	4735	4735	4735	4735	0
355	20240724	134100	149069290	4735	4735	4735	4735	0
356	20240724	134000	149069290	4735	4735	4735	4735	8
357	20240724	133900	149031410	4725	4725	4725	4725	74
358	20240724	133800	148681760	4735	4735	4735	4735	0
359	20240724	133700	148681760	4735	4735	4735	4735	1
360	20240724	133600	148677025	4715	4715	4715	4715	0
361	20240724	133500	148677025	4715	4715	4715	4715	0
362	20240724	133400	148677025	4715	4730	4730	4715	1639
363	20240724	133300	140942290	4725	4730	4730	4725	1838
364	20240724	133200	132249660	4740	4740	4740	4740	6
365	20240724	133100	132221220	4740	4740	4740	4740	0
366	20240724	133000	132221220	4740	4740	4740	4740	1
367	20240724	132900	132216480	4740	4740	4740	4740	0
368	20240724	132800	132216480	4740	4740	4740	4740	1
369	20240724	132700	132211740	4730	4730	4730	4730	135
370	20240724	132600	131573190	4730	4730	4730	4730	0
371	20240724	132500	131573190	4730	4740	4740	4730	3526
372	20240724	132400	114881295	4740	4740	4740	4740	0
373	20240724	132300	114881295	4740	4740	4740	4740	0
374	20240724	132200	114881295	4740	4740	4740	4740	0
375	20240724	132100	114881295	4740	4740	4740	4740	9
376	20240724	132000	114838635	4755	4755	4755	4755	0
377	20240724	131900	114838635	4755	4755	4755	4755	0
378	20240724	131800	114838635	4755	4755	4755	4755	5
379	20240724	131700	114814860	4755	4755	4755	4755	0
380	20240724	131600	114814860	4755	4745	4755	4740	2112
381	20240724	131500	104792545	4745	4745	4745	4745	4
382	20240724	131400	104773565	4750	4750	4750	4750	0
383	20240724	131300	104773565	4750	4750	4750	4750	919
384	20240724	131200	100408315	4750	4750	4750	4750	0
385	20240724	131100	100408315	4750	4750	4750	4750	0
386	20240724	131000	100408315	4750	4750	4750	4750	0
387	20240724	130900	100408315	4750	4750	4750	4750	266
388	20240724	130800	99144815	4750	4750	4750	4750	0
389	20240724	130700	99144815	4750	4750	4750	4750	0
390	20240724	130600	99144815	4750	4750	4750	4750	0
391	20240724	130500	99144815	4750	4750	4750	4750	0
392	20240724	130400	99144815	4750	4750	4750	4750	0
393	20240724	130300	99144815	4750	4750	4750	4750	115
394	20240724	130200	98598565	4750	4750	4750	4750	0
395	20240724	130100	98598565	4750	4750	4750	4750	0
396	20240724	130000	98598565	4750	4750	4750	4750	3
397	20240724	125900	98584315	4750	4750	4750	4750	60
398	20240724	125800	98299315	4750	4750	4750	4750	0
399	20240724	125700	98299315	4750	4750	4750	4750	1
400	20240724	125600	98294565	4750	4750	4750	4750	0
401	20240724	125500	98294565	4750	4750	4750	4750	0
402	20240724	125400	98294565	4750	4750	4750	4750	0
403	20240724	125300	98294565	4750	4750	4750	4750	0
404	20240724	125200	98294565	4750	4750	4750	4750	0
405	20240724	125100	98294565	4750	4750	4750	4750	0
406	20240724	125000	98294565	4750	4750	4750	4750	1083
407	20240724	124900	93150315	4755	4755	4755	4755	115
408	20240724	124800	92603490	4755	4755	4755	4755	0
409	20240724	124700	92603490	4755	4755	4755	4755	0
410	20240724	124600	92603490	4755	4755	4755	4755	0
411	20240724	124500	92603490	4755	4755	4755	4755	0
412	20240724	124400	92603490	4755	4755	4755	4755	0
413	20240724	124300	92603490	4755	4755	4755	4755	1
414	20240724	124200	92598735	4750	4750	4750	4750	0
415	20240724	124100	92598735	4750	4750	4750	4750	0
416	20240724	124000	92598735	4750	4750	4750	4750	8
417	20240724	123900	92560735	4755	4755	4755	4755	0
418	20240724	123800	92560735	4755	4755	4755	4755	0
419	20240724	123700	92560735	4755	4755	4755	4755	0
420	20240724	123600	92560735	4755	4755	4755	4755	2
421	20240724	123500	92551225	4755	4755	4755	4755	1
422	20240724	123400	92546470	4755	4755	4755	4755	0
423	20240724	123300	92546470	4755	4755	4755	4755	1
424	20240724	123200	92541715	4755	4755	4755	4755	1
425	20240724	123100	92536960	4755	4755	4755	4755	0
426	20240724	123000	92536960	4755	4750	4755	4750	37
427	20240724	122900	92361150	4750	4750	4750	4750	0
428	20240724	122800	92361150	4750	4755	4755	4750	260
429	20240724	122700	91126100	4755	4755	4755	4755	9
430	20240724	122600	91083305	4755	4755	4755	4755	0
431	20240724	122500	91083305	4755	4755	4755	4755	0
432	20240724	122400	91083305	4755	4755	4755	4755	0
433	20240724	122300	91083305	4755	4755	4755	4755	0
434	20240724	122200	91083305	4755	4755	4755	4755	0
435	20240724	122100	91083305	4755	4755	4755	4755	0
436	20240724	122000	91083305	4755	4755	4755	4755	40
437	20240724	121900	90893105	4755	4755	4755	4755	0
438	20240724	121800	90893105	4755	4755	4755	4755	0
439	20240724	121700	90893105	4755	4755	4755	4755	0
440	20240724	121600	90893105	4755	4755	4755	4755	36
441	20240724	121500	90721925	4755	4755	4755	4755	0
442	20240724	121400	90721925	4755	4755	4755	4755	0
443	20240724	121300	90721925	4755	4755	4755	4755	0
444	20240724	121200	90721925	4755	4755	4755	4755	0
445	20240724	121100	90721925	4755	4755	4755	4755	0
446	20240724	121000	90721925	4755	4755	4755	4755	15
447	20240724	120900	90650600	4755	4755	4755	4755	0
448	20240724	120800	90650600	4755	4755	4755	4755	0
449	20240724	120700	90650600	4755	4755	4755	4755	0
450	20240724	120600	90650600	4755	4755	4755	4755	200
451	20240724	120500	89699600	4755	4755	4755	4755	816
452	20240724	120400	85819520	4755	4755	4755	4755	1000
453	20240724	120300	81064520	4750	4750	4750	4750	0
454	20240724	120200	81064520	4750	4750	4750	4750	2
455	20240724	120100	81055020	4750	4750	4750	4750	127
456	20240724	120000	80451770	4750	4750	4750	4750	2
457	20240724	115900	80442270	4750	4750	4750	4750	1
458	20240724	115800	80437520	4745	4745	4745	4745	0
459	20240724	115700	80437520	4745	4745	4745	4745	35
460	20240724	115600	80271445	4745	4745	4745	4745	0
461	20240724	115500	80271445	4745	4755	4755	4745	1368
462	20240724	115400	73773830	4750	4750	4750	4750	0
463	20240724	115300	73773830	4750	4750	4750	4750	271
464	20240724	115200	72486580	4760	4760	4760	4760	0
465	20240724	115100	72486580	4760	4760	4760	4760	0
466	20240724	115000	72486580	4760	4760	4760	4760	5
467	20240724	114900	72462780	4750	4750	4750	4750	0
468	20240724	114800	72462780	4750	4760	4760	4750	1122
469	20240724	114700	67127980	4760	4760	4760	4760	20
470	20240724	114600	67032780	4760	4760	4760	4760	23
471	20240724	114500	66923300	4755	4755	4755	4755	0
472	20240724	114400	66923300	4755	4755	4755	4755	25
473	20240724	114300	66804425	4760	4760	4760	4760	11
474	20240724	114200	66752065	4760	4760	4760	4760	1
475	20240724	114100	66747305	4760	4760	4760	4760	0
476	20240724	114000	66747305	4760	4760	4760	4760	0
477	20240724	113900	66747305	4760	4760	4760	4760	3
478	20240724	113800	66733025	4755	4760	4760	4755	410
479	20240724	113700	64781830	4765	4765	4765	4765	0
480	20240724	113600	64781830	4765	4765	4765	4765	0
481	20240724	113500	64781830	4765	4765	4765	4765	63
482	20240724	113400	64481635	4765	4765	4765	4765	0
483	20240724	113300	64481635	4765	4765	4765	4765	0
484	20240724	113200	64481635	4765	4765	4765	4765	42
485	20240724	113100	64281505	4765	4765	4765	4765	10
486	20240724	113000	64233855	4765	4765	4765	4765	30
487	20240724	112900	64090905	4765	4765	4765	4765	50
488	20240724	112800	63852655	4765	4765	4765	4765	0
489	20240724	112700	63852655	4765	4765	4765	4765	0
490	20240724	112600	63852655	4765	4765	4765	4765	0
491	20240724	112500	63852655	4765	4765	4765	4765	0
492	20240724	112400	63852655	4765	4765	4765	4765	0
493	20240724	112300	63852655	4765	4765	4765	4765	0
494	20240724	112200	63852655	4765	4765	4765	4765	0
495	20240724	112100	63852655	4765	4765	4765	4765	0
496	20240724	112000	63852655	4765	4765	4765	4765	0
497	20240724	111900	63852655	4765	4765	4765	4765	2
498	20240724	111800	63843125	4760	4760	4760	4760	0
499	20240724	111700	63843125	4760	4760	4760	4760	2
500	20240724	111600	63833605	4765	4760	4765	4760	561
501	20240724	111500	61163240	4760	4760	4760	4760	0
502	20240724	111400	61163240	4760	4760	4760	4760	0
503	20240724	111300	61163240	4760	4760	4760	4760	0
504	20240724	111200	61163240	4760	4760	4760	4760	0
505	20240724	111100	61163240	4760	4760	4760	4760	8
506	20240724	111000	61125160	4760	4760	4760	4760	0
507	20240724	110900	61125160	4760	4760	4760	4760	0
508	20240724	110800	61125160	4760	4760	4760	4760	200
509	20240724	110700	60173160	4755	4755	4755	4755	0
510	20240724	110600	60173160	4755	4755	4755	4755	3
511	20240724	110500	60158895	4755	4755	4755	4755	10
512	20240724	110400	60111345	4755	4755	4755	4755	0
513	20240724	110300	60111345	4755	4760	4760	4755	99
514	20240724	110200	59640500	4760	4760	4760	4760	0
515	20240724	110100	59640500	4760	4760	4760	4760	187
516	20240724	110000	58750380	4760	4760	4760	4760	0
517	20240724	105900	58750380	4760	4760	4760	4760	173
518	20240724	105800	57926900	4755	4755	4755	4755	0
519	20240724	105700	57926900	4755	4760	4760	4755	467
520	20240724	105600	55704375	4760	4760	4760	4760	210
521	20240724	105500	54704775	4760	4760	4760	4760	388
522	20240724	105400	52857895	4755	4755	4755	4755	1
523	20240724	105300	52853140	4755	4755	4755	4755	16
524	20240724	105200	52777060	4750	4755	4755	4750	851
525	20240724	105100	48730975	4765	4765	4765	4765	0
526	20240724	105000	48730975	4765	4765	4765	4765	1
527	20240724	104900	48726210	4765	4765	4765	4765	3
528	20240724	104800	48711915	4765	4765	4765	4765	0
529	20240724	104700	48711915	4765	4765	4765	4765	0
530	20240724	104600	48711915	4765	4765	4765	4765	0
531	20240724	104500	48711915	4765	4765	4765	4765	8
532	20240724	104400	48673795	4765	4765	4765	4765	20
533	20240724	104300	48578495	4765	4765	4765	4765	0
534	20240724	104200	48578495	4765	4765	4765	4765	0
535	20240724	104100	48578495	4765	4765	4765	4765	0
536	20240724	104000	48578495	4765	4765	4765	4765	3
537	20240724	103900	48564200	4750	4750	4750	4750	0
538	20240724	103800	48564200	4750	4750	4750	4750	0
539	20240724	103700	48564200	4750	4750	4750	4750	0
540	20240724	103600	48564200	4750	4750	4750	4750	0
541	20240724	103500	48564200	4750	4755	4755	4750	825
542	20240724	103400	44645410	4765	4765	4765	4765	1
543	20240724	103300	44640645	4755	4755	4755	4755	11
544	20240724	103200	44588340	4755	4760	4760	4755	1137
545	20240724	103100	39177025	4760	4760	4760	4760	298
546	20240724	103000	37758545	4760	4760	4760	4760	0
547	20240724	102900	37758545	4760	4760	4760	4760	0
548	20240724	102800	37758545	4760	4760	4760	4760	0
549	20240724	102700	37758545	4760	4760	4760	4760	0
550	20240724	102600	37758545	4760	4760	4760	4760	0
551	20240724	102500	37758545	4760	4760	4760	4760	0
552	20240724	102400	37758545	4760	4765	4765	4760	112
553	20240724	102300	37224905	4765	4765	4765	4765	3
554	20240724	102200	37210610	4765	4765	4765	4765	100
555	20240724	102100	36734110	4765	4765	4765	4765	100
556	20240724	102000	36257610	4765	4765	4765	4765	0
557	20240724	101900	36257610	4765	4765	4765	4765	0
558	20240724	101800	36257610	4765	4765	4765	4765	0
559	20240724	101700	36257610	4765	4765	4765	4765	0
560	20240724	101600	36257610	4765	4765	4765	4765	1
561	20240724	101500	36252845	4765	4765	4765	4765	14
562	20240724	101400	36186135	4765	4765	4765	4765	57
563	20240724	101300	35914530	4765	4765	4765	4765	0
564	20240724	101200	35914530	4765	4765	4765	4765	450
565	20240724	101100	33770280	4765	4765	4765	4765	6
566	20240724	101000	33741690	4765	4765	4765	4765	0
567	20240724	100900	33741690	4765	4765	4765	4765	0
568	20240724	100800	33741690	4765	4765	4765	4765	1
569	20240724	100700	33736925	4765	4765	4765	4765	0
570	20240724	100600	33736925	4765	4765	4765	4765	40
571	20240724	100500	33546325	4760	4760	4760	4760	597
572	20240724	100400	30704605	4760	4760	4760	4760	0
573	20240724	100300	30704605	4760	4760	4760	4760	0
574	20240724	100200	30704605	4760	4760	4760	4760	334
575	20240724	100100	29114765	4765	4765	4765	4765	1
576	20240724	100000	29110000	4765	4765	4765	4765	0
577	20240724	095900	29110000	4765	4765	4765	4765	7
578	20240724	095800	29076645	4765	4765	4765	4765	2
579	20240724	095700	29067115	4765	4765	4765	4765	11
580	20240724	095600	29014700	4765	4765	4765	4765	0
581	20240724	095500	29014700	4765	4765	4765	4765	3
582	20240724	095400	29000405	4765	4765	4765	4765	0
583	20240724	095300	29000405	4765	4765	4765	4765	35
584	20240724	095200	28833630	4760	4760	4760	4760	0
585	20240724	095100	28833630	4760	4760	4760	4760	21
586	20240724	095000	28733670	4760	4760	4760	4760	0
587	20240724	094900	28733670	4760	4760	4760	4760	17
588	20240724	094800	28652750	4755	4755	4755	4755	100
589	20240724	094700	28177250	4760	4760	4760	4760	10
590	20240724	094600	28129650	4755	4760	4760	4755	152
591	20240724	094500	27406545	4755	4755	4755	4755	0
592	20240724	094400	27406545	4755	4755	4755	4755	0
593	20240724	094300	27406545	4755	4755	4755	4755	0
594	20240724	094200	27406545	4755	4755	4755	4755	0
595	20240724	094100	27406545	4755	4755	4755	4755	0
596	20240724	094000	27406545	4755	4750	4755	4750	1651
597	20240724	093900	19564045	4740	4740	4740	4740	0
598	20240724	093800	19564045	4740	4740	4740	4740	0
599	20240724	093700	19564045	4740	4740	4740	4740	0
600	20240724	093600	19564045	4740	4740	4740	4740	0
601	20240724	093500	19564045	4740	4745	4745	4740	600
602	20240724	093400	16719730	4745	4745	4745	4745	0
603	20240724	093300	16719730	4745	4745	4745	4745	388
604	20240724	093200	14878670	4745	4745	4745	4745	20
605	20240724	093100	14783770	4745	4745	4745	4745	176
606	20240724	093000	13948650	4745	4745	4745	4745	0
607	20240724	092900	13948650	4745	4745	4745	4745	100
608	20240724	092800	13474150	4745	4745	4745	4745	0
609	20240724	092700	13474150	4745	4745	4745	4745	0
610	20240724	092600	13474150	4745	4745	4745	4745	0
611	20240724	092500	13474150	4745	4745	4745	4745	0
612	20240724	092400	13474150	4745	4745	4745	4745	10
613	20240724	092300	13426700	4745	4745	4745	4745	20
614	20240724	092200	13331800	4740	4740	4740	4740	0
615	20240724	092100	13331800	4740	4740	4740	4740	0
616	20240724	092000	13331800	4740	4740	4740	4740	1
617	20240724	091900	13327060	4745	4745	4745	4745	20
618	20240724	091800	13232160	4740	4740	4740	4740	0
619	20240724	091700	13232160	4740	4740	4740	4740	20
620	20240724	091600	13137360	4740	4745	4745	4740	733
621	20240724	091500	9662765	4750	4750	4750	4745	32
622	20240724	091400	9510800	4745	4745	4745	4745	476
623	20240724	091300	7252180	4745	4745	4745	4745	3
624	20240724	091200	7237945	4745	4745	4745	4745	1
625	20240724	091100	7233200	4745	4745	4745	4745	6
626	20240724	091000	7204730	4745	4745	4745	4745	174
627	20240724	090900	6379100	4745	4745	4745	4745	178
628	20240724	090800	5534490	4745	4745	4745	4745	0
629	20240724	090700	5534490	4745	4745	4745	4745	2
630	20240724	090600	5525000	4745	4745	4745	4745	10
631	20240724	090500	5477550	4745	4745	4745	4745	1
632	20240724	090400	5472805	4730	4730	4730	4730	0
633	20240724	090300	5472805	4730	4730	4730	4730	20
634	20240724	090200	5378205	4730	4735	4735	4730	192
635	20240724	090100	4469820	4740	4740	4740	4740	458
636	20240724	090000	2298900	4740	4740	4740	4740	485