KissMeData/023350/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190600	114825920	5340	5340	5340	5340	1057
3	20240724	190500	114825920	5340	5340	5340	5340	0
4	20240724	190400	114825920	5340	5340	5340	5340	0
5	20240724	190300	114825920	5340	5340	5340	5340	0
6	20240724	190200	114825920	5340	5340	5340	5340	0
7	20240724	190100	114825920	5340	5340	5340	5340	0
8	20240724	190000	114825920	5340	5340	5340	5340	0
9	20240724	185900	114825920	5340	5340	5340	5340	0
10	20240724	185800	114825920	5340	5340	5340	5340	0
11	20240724	185700	114825920	5340	5340	5340	5340	0
12	20240724	185600	114825920	5340	5340	5340	5340	0
13	20240724	185500	114825920	5340	5340	5340	5340	0
14	20240724	185400	114825920	5340	5340	5340	5340	0
15	20240724	185300	114825920	5340	5340	5340	5340	0
16	20240724	185200	114825920	5340	5340	5340	5340	0
17	20240724	185100	114825920	5340	5340	5340	5340	0
18	20240724	185000	114825920	5340	5340	5340	5340	0
19	20240724	184900	114825920	5340	5340	5340	5340	0
20	20240724	184800	114825920	5340	5340	5340	5340	0
21	20240724	184700	114825920	5340	5340	5340	5340	0
22	20240724	184600	114825920	5340	5340	5340	5340	0
23	20240724	184500	114825920	5340	5340	5340	5340	0
24	20240724	184400	114825920	5340	5340	5340	5340	0
25	20240724	184300	114825920	5340	5340	5340	5340	0
26	20240724	184200	114825920	5340	5340	5340	5340	0
27	20240724	184100	114825920	5340	5340	5340	5340	0
28	20240724	184000	114825920	5340	5340	5340	5340	0
29	20240724	183900	114825920	5340	5340	5340	5340	0
30	20240724	183800	114825920	5340	5340	5340	5340	0
31	20240724	183700	114825920	5340	5340	5340	5340	0
32	20240724	183600	114825920	5340	5340	5340	5340	1057
33	20240724	183500	114825920	5340	5340	5340	5340	0
34	20240724	183400	114825920	5340	5340	5340	5340	0
35	20240724	183300	114825920	5340	5340	5340	5340	0
36	20240724	183200	114825920	5340	5340	5340	5340	0
37	20240724	183100	114825920	5340	5340	5340	5340	0
38	20240724	183000	114825920	5340	5340	5340	5340	0
39	20240724	182900	114825920	5340	5340	5340	5340	0
40	20240724	182800	114825920	5340	5340	5340	5340	0
41	20240724	182700	114825920	5340	5340	5340	5340	0
42	20240724	182600	114825920	5340	5340	5340	5340	0
43	20240724	182500	114825920	5340	5340	5340	5340	0
44	20240724	182400	114825920	5340	5340	5340	5340	0
45	20240724	182300	114825920	5340	5340	5340	5340	0
46	20240724	182200	114825920	5340	5340	5340	5340	0
47	20240724	182100	114825920	5340	5340	5340	5340	0
48	20240724	182000	114825920	5340	5340	5340	5340	0
49	20240724	181900	114825920	5340	5340	5340	5340	0
50	20240724	181800	114825920	5340	5340	5340	5340	0
51	20240724	181700	114825920	5340	5340	5340	5340	0
52	20240724	181600	114825920	5340	5340	5340	5340	0
53	20240724	181500	114825920	5340	5340	5340	5340	0
54	20240724	181400	114825920	5340	5340	5340	5340	0
55	20240724	181300	114825920	5340	5340	5340	5340	0
56	20240724	181200	114825920	5340	5340	5340	5340	0
57	20240724	181100	114825920	5340	5340	5340	5340	0
58	20240724	181000	114825920	5340	5340	5340	5340	0
59	20240724	180900	114825920	5340	5340	5340	5340	0
60	20240724	180800	114825920	5340	5340	5340	5340	0
61	20240724	180700	114825920	5340	5340	5340	5340	0
62	20240724	180600	114825920	5340	5340	5340	5340	1057
63	20240724	180500	114825920	5340	5340	5340	5340	0
64	20240724	180400	114825920	5340	5340	5340	5340	0
65	20240724	180300	114825920	5340	5340	5340	5340	0
66	20240724	180200	114825920	5340	5340	5340	5340	0
67	20240724	180100	114825920	5340	5340	5340	5340	0
68	20240724	180000	114825920	5340	5340	5340	5340	0
69	20240724	175900	114825920	5340	5340	5340	5340	0
70	20240724	175800	114825920	5340	5340	5340	5340	0
71	20240724	175700	114825920	5340	5340	5340	5340	0
72	20240724	175600	114825920	5340	5340	5340	5340	0
73	20240724	175500	114825920	5340	5340	5340	5340	0
74	20240724	175400	114825920	5340	5340	5340	5340	0
75	20240724	175300	114825920	5340	5340	5340	5340	0
76	20240724	175200	114825920	5340	5340	5340	5340	0
77	20240724	175100	114825920	5340	5340	5340	5340	0
78	20240724	175000	114825920	5340	5340	5340	5340	0
79	20240724	174900	114825920	5340	5340	5340	5340	0
80	20240724	174800	114825920	5340	5340	5340	5340	0
81	20240724	174700	114825920	5340	5340	5340	5340	0
82	20240724	174600	114825920	5340	5340	5340	5340	0
83	20240724	174500	114825920	5340	5340	5340	5340	0
84	20240724	174400	114825920	5340	5340	5340	5340	0
85	20240724	174300	114825920	5340	5340	5340	5340	0
86	20240724	174200	114825920	5340	5340	5340	5340	0
87	20240724	174100	114825920	5340	5340	5340	5340	0
88	20240724	174000	114825920	5340	5340	5340	5340	0
89	20240724	173900	114825920	5340	5340	5340	5340	0
90	20240724	173800	114825920	5340	5340	5340	5340	0
91	20240724	173700	114825920	5340	5340	5340	5340	0
92	20240724	173600	114825920	5340	5340	5340	5340	1057
93	20240724	173500	114825920	5340	5340	5340	5340	0
94	20240724	173400	114825920	5340	5340	5340	5340	0
95	20240724	173300	114825920	5340	5340	5340	5340	0
96	20240724	173200	114825920	5340	5340	5340	5340	0
97	20240724	173100	114825920	5340	5340	5340	5340	0
98	20240724	173000	114825920	5340	5340	5340	5340	0
99	20240724	172900	114825920	5340	5340	5340	5340	0
100	20240724	172800	114825920	5340	5340	5340	5340	0
101	20240724	172700	114825920	5340	5340	5340	5340	0
102	20240724	172600	114825920	5340	5340	5340	5340	0
103	20240724	172500	114825920	5340	5340	5340	5340	0
104	20240724	172400	114825920	5340	5340	5340	5340	0
105	20240724	172300	114825920	5340	5340	5340	5340	0
106	20240724	172200	114825920	5340	5340	5340	5340	0
107	20240724	172100	114825920	5340	5340	5340	5340	0
108	20240724	172000	114825920	5340	5340	5340	5340	0
109	20240724	171900	114825920	5340	5340	5340	5340	0
110	20240724	171800	114825920	5340	5340	5340	5340	0
111	20240724	171700	114825920	5340	5340	5340	5340	0
112	20240724	171600	114825920	5340	5340	5340	5340	0
113	20240724	171500	114825920	5340	5340	5340	5340	0
114	20240724	171400	114825920	5340	5340	5340	5340	0
115	20240724	171300	114825920	5340	5340	5340	5340	0
116	20240724	171200	114825920	5340	5340	5340	5340	0
117	20240724	171100	114825920	5340	5340	5340	5340	0
118	20240724	171000	114825920	5340	5340	5340	5340	0
119	20240724	170900	114825920	5340	5340	5340	5340	0
120	20240724	170800	114825920	5340	5340	5340	5340	0
121	20240724	170700	114825920	5340	5340	5340	5340	0
122	20240724	170600	114825920	5340	5340	5340	5340	1057
123	20240724	170500	114825920	5340	5340	5340	5340	0
124	20240724	170400	114825920	5340	5340	5340	5340	0
125	20240724	170300	114825920	5340	5340	5340	5340	0
126	20240724	170200	114825920	5340	5340	5340	5340	0
127	20240724	170100	114825920	5340	5340	5340	5340	0
128	20240724	170000	114825920	5340	5340	5340	5340	0
129	20240724	165900	114825920	5340	5340	5340	5340	0
130	20240724	165800	114825920	5340	5340	5340	5340	0
131	20240724	165700	114825920	5340	5340	5340	5340	0
132	20240724	165600	114825920	5340	5340	5340	5340	0
133	20240724	165500	114825920	5340	5340	5340	5340	0
134	20240724	165400	114825920	5340	5340	5340	5340	0
135	20240724	165300	114825920	5340	5340	5340	5340	0
136	20240724	165200	114825920	5340	5340	5340	5340	0
137	20240724	165100	114825920	5340	5340	5340	5340	0
138	20240724	165000	114825920	5340	5340	5340	5340	0
139	20240724	164900	114825920	5340	5340	5340	5340	0
140	20240724	164800	114825920	5340	5340	5340	5340	0
141	20240724	164700	114825920	5340	5340	5340	5340	0
142	20240724	164600	114825920	5340	5340	5340	5340	0
143	20240724	164500	114825920	5340	5340	5340	5340	0
144	20240724	164400	114825920	5340	5340	5340	5340	0
145	20240724	164300	114825920	5340	5340	5340	5340	0
146	20240724	164200	114825920	5340	5340	5340	5340	0
147	20240724	164100	114825920	5340	5340	5340	5340	0
148	20240724	164000	114825920	5340	5340	5340	5340	0
149	20240724	163900	114825920	5340	5340	5340	5340	0
150	20240724	163800	114825920	5340	5340	5340	5340	0
151	20240724	163700	114825920	5340	5340	5340	5340	0
152	20240724	163600	114825920	5340	5340	5340	5340	1057
153	20240724	163500	114825920	5340	5340	5340	5340	0
154	20240724	163400	114825920	5340	5340	5340	5340	0
155	20240724	163300	114825920	5340	5340	5340	5340	0
156	20240724	163200	114825920	5340	5340	5340	5340	0
157	20240724	163100	114825920	5340	5340	5340	5340	0
158	20240724	163000	114825920	5340	5340	5340	5340	0
159	20240724	162900	114825920	5340	5340	5340	5340	0
160	20240724	162800	114825920	5340	5340	5340	5340	0
161	20240724	162700	114825920	5340	5340	5340	5340	0
162	20240724	162600	114825920	5340	5340	5340	5340	0
163	20240724	162500	114825920	5340	5340	5340	5340	0
164	20240724	162400	114825920	5340	5340	5340	5340	0
165	20240724	162300	114825920	5340	5340	5340	5340	0
166	20240724	162200	114825920	5340	5340	5340	5340	0
167	20240724	162100	114825920	5340	5340	5340	5340	0
168	20240724	162000	114825920	5340	5340	5340	5340	0
169	20240724	161900	114825920	5340	5340	5340	5340	0
170	20240724	161800	114825920	5340	5340	5340	5340	0
171	20240724	161700	114825920	5340	5340	5340	5340	0
172	20240724	161600	114825920	5340	5340	5340	5340	0
173	20240724	161500	114825920	5340	5340	5340	5340	0
174	20240724	161400	114825920	5340	5340	5340	5340	0
175	20240724	161300	114825920	5340	5340	5340	5340	0
176	20240724	161200	114825920	5340	5340	5340	5340	0
177	20240724	161100	114825920	5340	5340	5340	5340	0
178	20240724	161000	114825920	5340	5340	5340	5340	0
179	20240724	160900	114825920	5340	5340	5340	5340	0
180	20240724	160800	114825920	5340	5340	5340	5340	0
181	20240724	160700	114825920	5340	5340	5340	5340	0
182	20240724	160600	114825920	5340	5340	5340	5340	1057
183	20240724	160500	114825920	5340	5340	5340	5340	0
184	20240724	160400	114825920	5340	5340	5340	5340	0
185	20240724	160300	114825920	5340	5340	5340	5340	0
186	20240724	160200	114825920	5340	5340	5340	5340	0
187	20240724	160100	114825920	5340	5340	5340	5340	0
188	20240724	160000	114825920	5340	5340	5340	5340	0
189	20240724	155900	114825920	5340	5340	5340	5340	0
190	20240724	155800	114825920	5340	5340	5340	5340	0
191	20240724	155700	114825920	5340	5340	5340	5340	0
192	20240724	155600	114825920	5340	5340	5340	5340	0
193	20240724	155500	114825920	5340	5340	5340	5340	0
194	20240724	155400	114825920	5340	5340	5340	5340	0
195	20240724	155300	114825920	5340	5340	5340	5340	0
196	20240724	155200	114825920	5340	5340	5340	5340	0
197	20240724	155100	114825920	5340	5340	5340	5340	0
198	20240724	155000	114825920	5340	5340	5340	5340	0
199	20240724	154900	114825920	5340	5340	5340	5340	0
200	20240724	154800	114825920	5340	5340	5340	5340	0
201	20240724	154700	114825920	5340	5340	5340	5340	0
202	20240724	154600	114825920	5340	5340	5340	5340	0
203	20240724	154500	114825920	5340	5340	5340	5340	0
204	20240724	154400	114825920	5340	5340	5340	5340	0
205	20240724	154300	114825920	5340	5340	5340	5340	0
206	20240724	154200	114825920	5340	5340	5340	5340	0
207	20240724	154100	114825920	5340	5340	5340	5340	0
208	20240724	154000	114825920	5340	5340	5340	5340	0
209	20240724	153900	114825920	5340	5340	5340	5340	0
210	20240724	153800	114825920	5340	5340	5340	5340	0
211	20240724	153700	114825920	5340	5340	5340	5340	0
212	20240724	153600	114825920	5340	5340	5340	5340	1057
213	20240724	153500	114825920	5340	5340	5340	5340	0
214	20240724	153400	114825920	5340	5340	5340	5340	0
215	20240724	153300	114825920	5340	5340	5340	5340	0
216	20240724	153200	114825920	5340	5340	5340	5340	0
217	20240724	153100	114825920	5340	5340	5340	5340	0
218	20240724	153000	114825920	5340	5340	5340	5340	1057
219	20240724	152900	109181540	5320	5320	5320	5320	0
220	20240724	152800	109181540	5320	5320	5320	5320	0
221	20240724	152700	109181540	5320	5320	5320	5320	0
222	20240724	152600	109181540	5320	5320	5320	5320	0
223	20240724	152500	109181540	5320	5320	5320	5320	0
224	20240724	152400	109181540	5320	5320	5320	5320	0
225	20240724	152300	109181540	5320	5320	5320	5320	0
226	20240724	152200	109181540	5320	5320	5320	5320	0
227	20240724	152100	109181540	5320	5320	5320	5320	0
228	20240724	152000	109181540	5320	5320	5320	5320	0
229	20240724	151900	109181540	5320	5320	5320	5320	44
230	20240724	151800	108947460	5320	5320	5320	5320	143
231	20240724	151700	108186700	5330	5330	5330	5330	37
232	20240724	151600	107989490	5330	5330	5330	5330	5
233	20240724	151500	107962840	5340	5340	5340	5340	0
234	20240724	151400	107962840	5340	5340	5340	5340	1
235	20240724	151300	107957500	5340	5340	5340	5340	31
236	20240724	151200	107791960	5340	5340	5340	5340	0
237	20240724	151100	107791960	5340	5340	5340	5340	0
238	20240724	151000	107791960	5340	5340	5340	5340	7
239	20240724	150900	107754580	5320	5320	5320	5320	3
240	20240724	150800	107738620	5340	5340	5340	5340	0
241	20240724	150700	107738620	5340	5340	5340	5340	0
242	20240724	150600	107738620	5340	5340	5340	5340	0
243	20240724	150500	107738620	5340	5340	5340	5340	0
244	20240724	150400	107738620	5340	5340	5340	5340	0
245	20240724	150300	107738620	5340	5340	5340	5340	1
246	20240724	150200	107733280	5320	5320	5320	5320	0
247	20240724	150100	107733280	5320	5320	5320	5320	300
248	20240724	150000	106137280	5320	5320	5320	5320	0
249	20240724	145900	106137280	5320	5320	5320	5320	820
250	20240724	145800	101774880	5340	5340	5340	5340	31
251	20240724	145700	101609340	5340	5330	5340	5330	60
252	20240724	145600	101289150	5320	5320	5320	5320	0
253	20240724	145500	101289150	5320	5320	5320	5320	150
254	20240724	145400	100491150	5320	5320	5320	5320	200
255	20240724	145300	99427150	5320	5320	5320	5320	85
256	20240724	145200	98974950	5320	5320	5320	5320	0
257	20240724	145100	98974950	5320	5320	5320	5320	0
258	20240724	145000	98974950	5320	5320	5320	5320	0
259	20240724	144900	98974950	5320	5320	5320	5320	0
260	20240724	144800	98974950	5320	5320	5320	5320	0
261	20240724	144700	98974950	5320	5320	5320	5320	0
262	20240724	144600	98974950	5320	5320	5320	5320	0
263	20240724	144500	98974950	5320	5320	5320	5320	110
264	20240724	144400	98389750	5330	5330	5330	5330	0
265	20240724	144300	98389750	5330	5330	5330	5330	80
266	20240724	144200	97963350	5330	5330	5330	5330	0
267	20240724	144100	97963350	5330	5330	5330	5330	0
268	20240724	144000	97963350	5330	5330	5330	5330	0
269	20240724	143900	97963350	5330	5330	5330	5330	0
270	20240724	143800	97963350	5330	5330	5330	5330	0
271	20240724	143700	97963350	5330	5330	5330	5330	0
272	20240724	143600	97963350	5330	5330	5330	5330	0
273	20240724	143500	97963350	5330	5330	5330	5330	0
274	20240724	143400	97963350	5330	5330	5330	5330	0
275	20240724	143300	97963350	5330	5330	5330	5330	0
276	20240724	143200	97963350	5330	5330	5330	5330	40
277	20240724	143100	97750150	5320	5320	5320	5320	0
278	20240724	143000	97750150	5320	5320	5320	5320	516
279	20240724	142900	95005030	5330	5330	5330	5330	0
280	20240724	142800	95005030	5330	5330	5330	5330	35
281	20240724	142700	94818480	5330	5330	5330	5330	187
282	20240724	142600	93821770	5330	5330	5330	5330	0
283	20240724	142500	93821770	5330	5330	5330	5330	0
284	20240724	142400	93821770	5330	5330	5330	5330	51
285	20240724	142300	93549940	5330	5330	5330	5330	80
286	20240724	142200	93123540	5330	5330	5330	5330	5
287	20240724	142100	93096890	5330	5330	5330	5330	0
288	20240724	142000	93096890	5330	5330	5330	5330	0
289	20240724	141900	93096890	5330	5330	5330	5330	0
290	20240724	141800	93096890	5330	5330	5330	5330	20
291	20240724	141700	92990290	5320	5320	5320	5320	20
292	20240724	141600	92883890	5320	5320	5320	5320	0
293	20240724	141500	92883890	5320	5320	5320	5320	5
294	20240724	141400	92857290	5330	5330	5330	5330	0
295	20240724	141300	92857290	5330	5330	5330	5330	10
296	20240724	141200	92803990	5330	5330	5330	5330	0
297	20240724	141100	92803990	5330	5330	5330	5330	0
298	20240724	141000	92803990	5330	5330	5330	5330	100
299	20240724	140900	92270990	5330	5330	5330	5330	0
300	20240724	140800	92270990	5330	5330	5330	5330	0
301	20240724	140700	92270990	5330	5330	5330	5330	100
302	20240724	140600	91737990	5330	5330	5330	5330	0
303	20240724	140500	91737990	5330	5330	5330	5330	0
304	20240724	140400	91737990	5330	5330	5330	5330	1
305	20240724	140300	91732660	5330	5330	5330	5330	5
306	20240724	140200	91706010	5330	5330	5330	5330	0
307	20240724	140100	91706010	5330	5330	5330	5330	0
308	20240724	140000	91706010	5330	5330	5330	5330	0
309	20240724	135900	91706010	5330	5330	5330	5330	0
310	20240724	135800	91706010	5330	5330	5330	5330	1
311	20240724	135700	91700680	5320	5320	5320	5320	0
312	20240724	135600	91700680	5320	5320	5320	5320	0
313	20240724	135500	91700680	5320	5320	5320	5320	3
314	20240724	135400	91684720	5330	5330	5330	5330	82
315	20240724	135300	91247660	5320	5320	5320	5320	250
316	20240724	135200	89917660	5330	5330	5330	5330	28
317	20240724	135100	89768420	5320	5320	5320	5320	0
318	20240724	135000	89768420	5320	5320	5320	5320	469
319	20240724	134900	87273340	5330	5330	5330	5330	1119
320	20240724	134800	81309070	5340	5340	5340	5340	0
321	20240724	134700	81309070	5340	5340	5340	5340	0
322	20240724	134600	81309070	5340	5340	5340	5340	2
323	20240724	134500	81298390	5340	5340	5340	5340	0
324	20240724	134400	81298390	5340	5340	5340	5340	135
325	20240724	134300	80577490	5330	5330	5330	5330	0
326	20240724	134200	80577490	5330	5330	5330	5330	10
327	20240724	134100	80524190	5330	5330	5330	5330	0
328	20240724	134000	80524190	5330	5330	5330	5330	0
329	20240724	133900	80524190	5330	5330	5330	5330	0
330	20240724	133800	80524190	5330	5330	5330	5330	0
331	20240724	133700	80524190	5330	5330	5330	5330	5
332	20240724	133600	80497540	5330	5330	5330	5330	0
333	20240724	133500	80497540	5330	5330	5330	5330	0
334	20240724	133400	80497540	5330	5330	5330	5330	3
335	20240724	133300	80481550	5330	5330	5330	5330	4
336	20240724	133200	80460230	5320	5320	5320	5320	0
337	20240724	133100	80460230	5320	5320	5320	5320	0
338	20240724	133000	80460230	5320	5320	5320	5320	0
339	20240724	132900	80460230	5320	5320	5320	5320	0
340	20240724	132800	80460230	5320	5320	5320	5320	0
341	20240724	132700	80460230	5320	5320	5320	5320	39
342	20240724	132600	80252750	5320	5320	5320	5320	0
343	20240724	132500	80252750	5320	5320	5320	5320	0
344	20240724	132400	80252750	5320	5320	5320	5320	0
345	20240724	132300	80252750	5320	5320	5320	5320	0
346	20240724	132200	80252750	5320	5320	5320	5320	0
347	20240724	132100	80252750	5320	5320	5320	5320	0
348	20240724	132000	80252750	5320	5320	5320	5320	0
349	20240724	131900	80252750	5320	5320	5320	5320	43
350	20240724	131800	80023990	5330	5330	5330	5330	0
351	20240724	131700	80023990	5330	5330	5330	5330	0
352	20240724	131600	80023990	5330	5330	5330	5330	6
353	20240724	131500	79992010	5340	5340	5340	5340	0
354	20240724	131400	79992010	5340	5340	5340	5340	0
355	20240724	131300	79992010	5340	5340	5340	5340	0
356	20240724	131200	79992010	5340	5340	5340	5340	0
357	20240724	131100	79992010	5340	5340	5340	5340	0
358	20240724	131000	79992010	5340	5340	5340	5340	0
359	20240724	130900	79992010	5340	5340	5340	5340	0
360	20240724	130800	79992010	5340	5340	5340	5340	1
361	20240724	130700	79986670	5320	5320	5320	5320	0
362	20240724	130600	79986670	5320	5320	5320	5320	0
363	20240724	130500	79986670	5320	5320	5320	5320	0
364	20240724	130400	79986670	5320	5320	5320	5320	0
365	20240724	130300	79986670	5320	5320	5320	5320	1436
366	20240724	130200	72347150	5340	5340	5340	5340	12
367	20240724	130100	72283070	5340	5340	5340	5340	0
368	20240724	130000	72283070	5340	5340	5340	5340	0
369	20240724	125900	72283070	5340	5340	5340	5340	0
370	20240724	125800	72283070	5340	5340	5340	5340	0
371	20240724	125700	72283070	5340	5340	5340	5340	0
372	20240724	125600	72283070	5340	5340	5340	5340	0
373	20240724	125500	72283070	5340	5340	5340	5340	0
374	20240724	125400	72283070	5340	5340	5340	5340	0
375	20240724	125300	72283070	5340	5340	5340	5340	0
376	20240724	125200	72283070	5340	5340	5340	5340	0
377	20240724	125100	72283070	5340	5340	5340	5340	0
378	20240724	125000	72283070	5340	5340	5340	5340	0
379	20240724	124900	72283070	5340	5340	5340	5340	0
380	20240724	124800	72283070	5340	5340	5340	5340	3
381	20240724	124700	72267050	5340	5340	5340	5340	0
382	20240724	124600	72267050	5340	5340	5340	5340	0
383	20240724	124500	72267050	5340	5340	5340	5340	0
384	20240724	124400	72267050	5340	5340	5340	5340	0
385	20240724	124300	72267050	5340	5340	5340	5340	1
386	20240724	124200	72261710	5340	5340	5340	5340	0
387	20240724	124100	72261710	5340	5340	5340	5340	0
388	20240724	124000	72261710	5340	5340	5340	5340	0
389	20240724	123900	72261710	5340	5340	5340	5340	0
390	20240724	123800	72261710	5340	5340	5340	5340	0
391	20240724	123700	72261710	5340	5340	5340	5340	0
392	20240724	123600	72261710	5340	5340	5340	5340	0
393	20240724	123500	72261710	5340	5340	5340	5340	0
394	20240724	123400	72261710	5340	5340	5340	5340	0
395	20240724	123300	72261710	5340	5340	5340	5340	0
396	20240724	123200	72261710	5340	5340	5340	5340	30
397	20240724	123100	72101510	5330	5330	5330	5330	0
398	20240724	123000	72101510	5330	5330	5330	5330	0
399	20240724	122900	72101510	5330	5330	5330	5330	0
400	20240724	122800	72101510	5330	5330	5330	5330	1690
401	20240724	122700	63093810	5340	5340	5340	5340	0
402	20240724	122600	63093810	5340	5340	5340	5340	0
403	20240724	122500	63093810	5340	5340	5340	5340	0
404	20240724	122400	63093810	5340	5340	5340	5340	17
405	20240724	122300	63003030	5340	5340	5340	5340	100
406	20240724	122200	62469030	5350	5350	5350	5350	0
407	20240724	122100	62469030	5350	5350	5350	5350	0
408	20240724	122000	62469030	5350	5350	5350	5350	0
409	20240724	121900	62469030	5350	5350	5350	5350	0
410	20240724	121800	62469030	5350	5350	5350	5350	0
411	20240724	121700	62469030	5350	5350	5350	5350	0
412	20240724	121600	62469030	5350	5350	5350	5350	0
413	20240724	121500	62469030	5350	5350	5350	5350	18
414	20240724	121400	62372730	5350	5350	5350	5350	0
415	20240724	121300	62372730	5350	5350	5350	5350	0
416	20240724	121200	62372730	5350	5350	5350	5350	0
417	20240724	121100	62372730	5350	5350	5350	5350	0
418	20240724	121000	62372730	5350	5350	5350	5350	0
419	20240724	120900	62372730	5350	5350	5350	5350	18
420	20240724	120800	62276430	5350	5350	5350	5350	0
421	20240724	120700	62276430	5350	5350	5350	5350	0
422	20240724	120600	62276430	5350	5350	5350	5350	0
423	20240724	120500	62276430	5350	5350	5350	5350	0
424	20240724	120400	62276430	5350	5350	5350	5350	0
425	20240724	120300	62276430	5350	5350	5350	5350	0
426	20240724	120200	62276430	5350	5350	5350	5350	27
427	20240724	120100	62131980	5350	5350	5350	5350	19
428	20240724	120000	62030330	5340	5340	5340	5340	0
429	20240724	115900	62030330	5340	5340	5340	5340	0
430	20240724	115800	62030330	5340	5340	5340	5340	4
431	20240724	115700	62008970	5350	5350	5350	5350	0
432	20240724	115600	62008970	5350	5350	5350	5350	0
433	20240724	115500	62008970	5350	5350	5350	5350	0
434	20240724	115400	62008970	5350	5350	5350	5350	2
435	20240724	115300	61998270	5340	5340	5340	5340	0
436	20240724	115200	61998270	5340	5340	5340	5340	0
437	20240724	115100	61998270	5340	5340	5340	5340	0
438	20240724	115000	61998270	5340	5340	5340	5340	0
439	20240724	114900	61998270	5340	5340	5340	5340	0
440	20240724	114800	61998270	5340	5340	5340	5340	0
441	20240724	114700	61998270	5340	5340	5340	5340	0
442	20240724	114600	61998270	5340	5340	5340	5340	0
443	20240724	114500	61998270	5340	5340	5340	5340	0
444	20240724	114400	61998270	5340	5340	5340	5340	0
445	20240724	114300	61998270	5340	5340	5340	5340	0
446	20240724	114200	61998270	5340	5340	5340	5340	0
447	20240724	114100	61998270	5340	5340	5340	5340	0
448	20240724	114000	61998270	5340	5340	5340	5340	0
449	20240724	113900	61998270	5340	5340	5340	5340	0
450	20240724	113800	61998270	5340	5340	5340	5340	976
451	20240724	113700	56786430	5340	5340	5340	5340	0
452	20240724	113600	56786430	5340	5340	5340	5340	3
453	20240724	113500	56770410	5340	5340	5340	5340	0
454	20240724	113400	56770410	5340	5340	5340	5340	0
455	20240724	113300	56770410	5340	5340	5340	5340	0
456	20240724	113200	56770410	5340	5340	5340	5340	0
457	20240724	113100	56770410	5340	5340	5340	5340	250
458	20240724	113000	55435410	5340	5340	5340	5340	0
459	20240724	112900	55435410	5340	5340	5340	5340	0
460	20240724	112800	55435410	5340	5340	5340	5340	0
461	20240724	112700	55435410	5340	5340	5340	5340	0
462	20240724	112600	55435410	5340	5340	5340	5340	0
463	20240724	112500	55435410	5340	5340	5340	5340	440
464	20240724	112400	53085810	5350	5350	5350	5350	0
465	20240724	112300	53085810	5350	5350	5350	5350	0
466	20240724	112200	53085810	5350	5350	5350	5350	0
467	20240724	112100	53085810	5350	5350	5350	5350	0
468	20240724	112000	53085810	5350	5350	5350	5350	0
469	20240724	111900	53085810	5350	5350	5350	5350	0
470	20240724	111800	53085810	5350	5350	5350	5350	0
471	20240724	111700	53085810	5350	5350	5350	5350	0
472	20240724	111600	53085810	5350	5350	5350	5350	0
473	20240724	111500	53085810	5350	5350	5350	5350	0
474	20240724	111400	53085810	5350	5350	5350	5350	18
475	20240724	111300	52989510	5340	5340	5340	5340	0
476	20240724	111200	52989510	5340	5340	5340	5340	20
477	20240724	111100	52882710	5350	5350	5350	5350	0
478	20240724	111000	52882710	5350	5350	5350	5350	0
479	20240724	110900	52882710	5350	5350	5350	5350	0
480	20240724	110800	52882710	5350	5350	5350	5350	0
481	20240724	110700	52882710	5350	5330	5350	5330	69
482	20240724	110600	52514920	5330	5330	5330	5330	0
483	20240724	110500	52514920	5330	5340	5340	5330	875
484	20240724	110400	47850960	5350	5350	5350	5350	0
485	20240724	110300	47850960	5350	5350	5350	5350	0
486	20240724	110200	47850960	5350	5350	5350	5350	0
487	20240724	110100	47850960	5350	5350	5350	5350	1
488	20240724	110000	47845610	5350	5350	5350	5350	0
489	20240724	105900	47845610	5350	5350	5350	5350	0
490	20240724	105800	47845610	5350	5350	5350	5350	0
491	20240724	105700	47845610	5350	5350	5350	5350	1
492	20240724	105600	47840260	5340	5340	5340	5340	0
493	20240724	105500	47840260	5340	5340	5340	5340	21
494	20240724	105400	47728120	5350	5350	5350	5350	0
495	20240724	105300	47728120	5350	5330	5350	5330	47
496	20240724	105200	47477030	5340	5340	5340	5340	0
497	20240724	105100	47477030	5340	5340	5340	5340	164
498	20240724	105000	46601270	5350	5350	5350	5350	0
499	20240724	104900	46601270	5350	5350	5350	5350	1
500	20240724	104800	46595920	5340	5340	5340	5340	0
501	20240724	104700	46595920	5340	5340	5340	5340	0
502	20240724	104600	46595920	5340	5350	5350	5340	179
503	20240724	104500	45640040	5350	5350	5350	5350	0
504	20240724	104400	45640040	5350	5350	5350	5350	0
505	20240724	104300	45640040	5350	5350	5350	5350	0
506	20240724	104200	45640040	5350	5350	5350	5350	0
507	20240724	104100	45640040	5350	5350	5350	5350	70
508	20240724	104000	45265540	5350	5350	5350	5350	1
509	20240724	103900	45260190	5350	5350	5350	5350	1
510	20240724	103800	45254840	5350	5350	5350	5350	0
511	20240724	103700	45254840	5350	5350	5350	5350	0
512	20240724	103600	45254840	5350	5350	5350	5350	126
513	20240724	103500	44580740	5350	5350	5350	5350	0
514	20240724	103400	44580740	5350	5350	5350	5350	0
515	20240724	103300	44580740	5350	5360	5360	5350	502
516	20240724	103200	41890360	5360	5360	5360	5360	100
517	20240724	103100	41354360	5360	5360	5360	5360	0
518	20240724	103000	41354360	5360	5360	5360	5360	1
519	20240724	102900	41349000	5360	5360	5360	5360	4
520	20240724	102800	41327560	5360	5360	5360	5360	2
521	20240724	102700	41316840	5360	5360	5360	5360	15
522	20240724	102600	41236440	5350	5350	5350	5350	0
523	20240724	102500	41236440	5350	5360	5360	5350	2601
524	20240724	102400	27320390	5360	5360	5360	5360	0
525	20240724	102300	27320390	5360	5360	5360	5360	0
526	20240724	102200	27320390	5360	5360	5360	5360	0
527	20240724	102100	27320390	5360	5360	5360	5360	0
528	20240724	102000	27320390	5360	5360	5360	5360	380
529	20240724	101900	25283590	5360	5360	5360	5360	0
530	20240724	101800	25283590	5360	5360	5360	5360	0
531	20240724	101700	25283590	5360	5360	5360	5360	0
532	20240724	101600	25283590	5360	5360	5360	5360	0
533	20240724	101500	25283590	5360	5360	5360	5360	0
534	20240724	101400	25283590	5360	5360	5360	5360	0
535	20240724	101300	25283590	5360	5360	5360	5360	413
536	20240724	101200	23069910	5370	5370	5370	5370	0
537	20240724	101100	23069910	5370	5370	5370	5370	148
538	20240724	101000	22275150	5380	5380	5380	5380	200
539	20240724	100900	21199150	5380	5380	5380	5380	0
540	20240724	100800	21199150	5380	5380	5380	5380	0
541	20240724	100700	21199150	5380	5380	5380	5380	0
542	20240724	100600	21199150	5380	5380	5380	5380	45
543	20240724	100500	20957050	5380	5380	5380	5380	498
544	20240724	100400	18277810	5360	5360	5360	5360	0
545	20240724	100300	18277810	5360	5360	5360	5360	0
546	20240724	100200	18277810	5360	5360	5360	5360	0
547	20240724	100100	18277810	5360	5360	5360	5360	0
548	20240724	100000	18277810	5360	5360	5360	5360	0
549	20240724	095900	18277810	5360	5360	5360	5360	33
550	20240724	095800	18100930	5380	5380	5380	5380	203
551	20240724	095700	17008790	5380	5380	5380	5380	50
552	20240724	095600	16739790	5380	5380	5380	5380	50
553	20240724	095500	16470790	5380	5380	5380	5380	10
554	20240724	095400	16416990	5360	5360	5360	5350	818
555	20240724	095300	12035180	5360	5360	5360	5360	308
556	20240724	095200	10384300	5360	5360	5360	5360	0
557	20240724	095100	10384300	5360	5360	5360	5360	0
558	20240724	095000	10384300	5360	5360	5360	5360	466
559	20240724	094900	7886540	5380	5380	5380	5380	5
560	20240724	094800	7859640	5380	5380	5380	5380	0
561	20240724	094700	7859640	5380	5380	5380	5380	2
562	20240724	094600	7848880	5380	5380	5380	5380	0
563	20240724	094500	7848880	5380	5380	5380	5380	0
564	20240724	094400	7848880	5380	5380	5380	5380	0
565	20240724	094300	7848880	5380	5380	5380	5380	380
566	20240724	094200	5804480	5380	5380	5380	5380	0
567	20240724	094100	5804480	5380	5380	5380	5380	0
568	20240724	094000	5804480	5380	5380	5380	5380	0
569	20240724	093900	5804480	5380	5380	5380	5380	0
570	20240724	093800	5804480	5380	5380	5380	5380	0
571	20240724	093700	5804480	5380	5380	5380	5380	0
572	20240724	093600	5804480	5380	5380	5380	5380	3
573	20240724	093500	5788340	5380	5380	5380	5380	0
574	20240724	093400	5788340	5380	5380	5380	5380	0
575	20240724	093300	5788340	5380	5380	5380	5380	1
576	20240724	093200	5782960	5370	5370	5370	5370	0
577	20240724	093100	5782960	5370	5370	5370	5370	0
578	20240724	093000	5782960	5370	5370	5370	5370	8
579	20240724	092900	5740000	5350	5350	5350	5350	0
580	20240724	092800	5740000	5350	5350	5350	5350	0
581	20240724	092700	5740000	5350	5350	5350	5350	0
582	20240724	092600	5740000	5350	5350	5350	5350	204
583	20240724	092500	4648600	5350	5350	5350	5350	150
584	20240724	092400	3846100	5350	5350	5350	5350	0
585	20240724	092300	3846100	5350	5350	5350	5350	0
586	20240724	092200	3846100	5350	5350	5350	5350	0
587	20240724	092100	3846100	5350	5350	5350	5350	0
588	20240724	092000	3846100	5350	5350	5350	5350	0
589	20240724	091900	3846100	5350	5350	5350	5350	0
590	20240724	091800	3846100	5350	5350	5350	5350	0
591	20240724	091700	3846100	5350	5370	5370	5350	69
592	20240724	091600	3476470	5380	5380	5380	5380	0
593	20240724	091500	3476470	5380	5380	5380	5380	0
594	20240724	091400	3476470	5380	5380	5380	5380	0
595	20240724	091300	3476470	5380	5380	5380	5380	0
596	20240724	091200	3476470	5380	5380	5380	5380	54
597	20240724	091100	3185950	5380	5380	5380	5380	0
598	20240724	091000	3185950	5380	5380	5380	5380	1
599	20240724	090900	3180570	5360	5360	5360	5360	0
600	20240724	090800	3180570	5360	5360	5360	5360	0
601	20240724	090700	3180570	5360	5360	5360	5360	0
602	20240724	090600	3180570	5360	5400	5400	5360	20
603	20240724	090500	3073330	5400	5400	5400	5400	5
604	20240724	090400	3046330	5400	5400	5400	5400	0
605	20240724	090300	3046330	5400	5400	5400	5400	0
606	20240724	090200	3046330	5400	5400	5410	5400	144
607	20240724	090100	2268720	5360	5380	5380	5360	100
608	20240724	090000	1732620	5410	5380	5410	5380	322