KissMeData/024120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190700	160967830	4145	4145	4145	4145	2072
3	20240724	190600	160967830	4145	4145	4145	4145	0
4	20240724	190500	160967830	4145	4145	4145	4145	0
5	20240724	190400	160967830	4145	4145	4145	4145	0
6	20240724	190300	160967830	4145	4145	4145	4145	0
7	20240724	190200	160967830	4145	4145	4145	4145	0
8	20240724	190100	160967830	4145	4145	4145	4145	0
9	20240724	190000	160967830	4145	4145	4145	4145	0
10	20240724	185900	160967830	4145	4145	4145	4145	0
11	20240724	185800	160967830	4145	4145	4145	4145	0
12	20240724	185700	160967830	4145	4145	4145	4145	0
13	20240724	185600	160967830	4145	4145	4145	4145	0
14	20240724	185500	160967830	4145	4145	4145	4145	0
15	20240724	185400	160967830	4145	4145	4145	4145	0
16	20240724	185300	160967830	4145	4145	4145	4145	0
17	20240724	185200	160967830	4145	4145	4145	4145	0
18	20240724	185100	160967830	4145	4145	4145	4145	0
19	20240724	185000	160967830	4145	4145	4145	4145	0
20	20240724	184900	160967830	4145	4145	4145	4145	0
21	20240724	184800	160967830	4145	4145	4145	4145	0
22	20240724	184700	160967830	4145	4145	4145	4145	0
23	20240724	184600	160967830	4145	4145	4145	4145	0
24	20240724	184500	160967830	4145	4145	4145	4145	0
25	20240724	184400	160967830	4145	4145	4145	4145	0
26	20240724	184300	160967830	4145	4145	4145	4145	0
27	20240724	184200	160967830	4145	4145	4145	4145	0
28	20240724	184100	160967830	4145	4145	4145	4145	0
29	20240724	184000	160967830	4145	4145	4145	4145	0
30	20240724	183900	160967830	4145	4145	4145	4145	0
31	20240724	183800	160967830	4145	4145	4145	4145	0
32	20240724	183700	160967830	4145	4145	4145	4145	2072
33	20240724	183600	160967830	4145	4145	4145	4145	0
34	20240724	183500	160967830	4145	4145	4145	4145	0
35	20240724	183400	160967830	4145	4145	4145	4145	0
36	20240724	183300	160967830	4145	4145	4145	4145	0
37	20240724	183200	160967830	4145	4145	4145	4145	0
38	20240724	183100	160967830	4145	4145	4145	4145	0
39	20240724	183000	160967830	4145	4145	4145	4145	0
40	20240724	182900	160967830	4145	4145	4145	4145	0
41	20240724	182800	160967830	4145	4145	4145	4145	0
42	20240724	182700	160967830	4145	4145	4145	4145	0
43	20240724	182600	160967830	4145	4145	4145	4145	0
44	20240724	182500	160967830	4145	4145	4145	4145	0
45	20240724	182400	160967830	4145	4145	4145	4145	0
46	20240724	182300	160967830	4145	4145	4145	4145	0
47	20240724	182200	160967830	4145	4145	4145	4145	0
48	20240724	182100	160967830	4145	4145	4145	4145	0
49	20240724	182000	160967830	4145	4145	4145	4145	0
50	20240724	181900	160967830	4145	4145	4145	4145	0
51	20240724	181800	160967830	4145	4145	4145	4145	0
52	20240724	181700	160967830	4145	4145	4145	4145	0
53	20240724	181600	160967830	4145	4145	4145	4145	0
54	20240724	181500	160967830	4145	4145	4145	4145	0
55	20240724	181400	160967830	4145	4145	4145	4145	0
56	20240724	181300	160967830	4145	4145	4145	4145	0
57	20240724	181200	160967830	4145	4145	4145	4145	0
58	20240724	181100	160967830	4145	4145	4145	4145	0
59	20240724	181000	160967830	4145	4145	4145	4145	0
60	20240724	180900	160967830	4145	4145	4145	4145	0
61	20240724	180800	160967830	4145	4145	4145	4145	0
62	20240724	180700	160967830	4145	4145	4145	4145	2072
63	20240724	180600	160967830	4145	4145	4145	4145	0
64	20240724	180500	160967830	4145	4145	4145	4145	0
65	20240724	180400	160967830	4145	4145	4145	4145	0
66	20240724	180300	160967830	4145	4145	4145	4145	0
67	20240724	180200	160967830	4145	4145	4145	4145	0
68	20240724	180100	160967830	4145	4145	4145	4145	0
69	20240724	180000	160967830	4145	4145	4145	4145	0
70	20240724	175900	160967830	4145	4145	4145	4145	0
71	20240724	175800	160967830	4145	4145	4145	4145	0
72	20240724	175700	160967830	4145	4145	4145	4145	0
73	20240724	175600	160967830	4145	4145	4145	4145	0
74	20240724	175500	160967830	4145	4145	4145	4145	0
75	20240724	175400	160967830	4145	4145	4145	4145	0
76	20240724	175300	160967830	4145	4145	4145	4145	0
77	20240724	175200	160967830	4145	4145	4145	4145	0
78	20240724	175100	160967830	4145	4145	4145	4145	0
79	20240724	175000	160967830	4145	4145	4145	4145	0
80	20240724	174900	160967830	4145	4145	4145	4145	0
81	20240724	174800	160967830	4145	4145	4145	4145	0
82	20240724	174700	160967830	4145	4145	4145	4145	0
83	20240724	174600	160967830	4145	4145	4145	4145	0
84	20240724	174500	160967830	4145	4145	4145	4145	0
85	20240724	174400	160967830	4145	4145	4145	4145	0
86	20240724	174300	160967830	4145	4145	4145	4145	0
87	20240724	174200	160967830	4145	4145	4145	4145	0
88	20240724	174100	160967830	4145	4145	4145	4145	0
89	20240724	174000	160967830	4145	4145	4145	4145	0
90	20240724	173900	160967830	4145	4145	4145	4145	0
91	20240724	173800	160967830	4145	4145	4145	4145	0
92	20240724	173700	160967830	4145	4145	4145	4145	2072
93	20240724	173600	160967830	4145	4145	4145	4145	0
94	20240724	173500	160967830	4145	4145	4145	4145	0
95	20240724	173400	160967830	4145	4145	4145	4145	0
96	20240724	173300	160967830	4145	4145	4145	4145	0
97	20240724	173200	160967830	4145	4145	4145	4145	0
98	20240724	173100	160967830	4145	4145	4145	4145	0
99	20240724	173000	160967830	4145	4145	4145	4145	0
100	20240724	172900	160967830	4145	4145	4145	4145	0
101	20240724	172800	160967830	4145	4145	4145	4145	0
102	20240724	172700	160967830	4145	4145	4145	4145	0
103	20240724	172600	160967830	4145	4145	4145	4145	0
104	20240724	172500	160967830	4145	4145	4145	4145	0
105	20240724	172400	160967830	4145	4145	4145	4145	0
106	20240724	172300	160967830	4145	4145	4145	4145	0
107	20240724	172200	160967830	4145	4145	4145	4145	0
108	20240724	172100	160967830	4145	4145	4145	4145	0
109	20240724	172000	160967830	4145	4145	4145	4145	0
110	20240724	171900	160967830	4145	4145	4145	4145	0
111	20240724	171800	160967830	4145	4145	4145	4145	0
112	20240724	171700	160967830	4145	4145	4145	4145	0
113	20240724	171600	160967830	4145	4145	4145	4145	0
114	20240724	171500	160967830	4145	4145	4145	4145	0
115	20240724	171400	160967830	4145	4145	4145	4145	0
116	20240724	171300	160967830	4145	4145	4145	4145	0
117	20240724	171200	160967830	4145	4145	4145	4145	0
118	20240724	171100	160967830	4145	4145	4145	4145	0
119	20240724	171000	160967830	4145	4145	4145	4145	0
120	20240724	170900	160967830	4145	4145	4145	4145	0
121	20240724	170800	160967830	4145	4145	4145	4145	0
122	20240724	170700	160967830	4145	4145	4145	4145	2072
123	20240724	170600	160967830	4145	4145	4145	4145	0
124	20240724	170500	160967830	4145	4145	4145	4145	0
125	20240724	170400	160967830	4145	4145	4145	4145	0
126	20240724	170300	160967830	4145	4145	4145	4145	0
127	20240724	170200	160967830	4145	4145	4145	4145	0
128	20240724	170100	160967830	4145	4145	4145	4145	0
129	20240724	170000	160967830	4145	4145	4145	4145	0
130	20240724	165900	160967830	4145	4145	4145	4145	0
131	20240724	165800	160967830	4145	4145	4145	4145	0
132	20240724	165700	160967830	4145	4145	4145	4145	0
133	20240724	165600	160967830	4145	4145	4145	4145	0
134	20240724	165500	160967830	4145	4145	4145	4145	0
135	20240724	165400	160967830	4145	4145	4145	4145	0
136	20240724	165300	160967830	4145	4145	4145	4145	0
137	20240724	165200	160967830	4145	4145	4145	4145	0
138	20240724	165100	160967830	4145	4145	4145	4145	0
139	20240724	165000	160967830	4145	4145	4145	4145	0
140	20240724	164900	160967830	4145	4145	4145	4145	0
141	20240724	164800	160967830	4145	4145	4145	4145	0
142	20240724	164700	160967830	4145	4145	4145	4145	0
143	20240724	164600	160967830	4145	4145	4145	4145	0
144	20240724	164500	160967830	4145	4145	4145	4145	0
145	20240724	164400	160967830	4145	4145	4145	4145	0
146	20240724	164300	160967830	4145	4145	4145	4145	0
147	20240724	164200	160967830	4145	4145	4145	4145	0
148	20240724	164100	160967830	4145	4145	4145	4145	0
149	20240724	164000	160967830	4145	4145	4145	4145	0
150	20240724	163900	160967830	4145	4145	4145	4145	0
151	20240724	163800	160967830	4145	4145	4145	4145	0
152	20240724	163700	160967830	4145	4145	4145	4145	2072
153	20240724	163600	160967830	4145	4145	4145	4145	0
154	20240724	163500	160967830	4145	4145	4145	4145	0
155	20240724	163400	160967830	4145	4145	4145	4145	0
156	20240724	163300	160967830	4145	4145	4145	4145	0
157	20240724	163200	160967830	4145	4145	4145	4145	0
158	20240724	163100	160967830	4145	4145	4145	4145	0
159	20240724	163000	160967830	4145	4145	4145	4145	0
160	20240724	162900	160967830	4145	4145	4145	4145	0
161	20240724	162800	160967830	4145	4145	4145	4145	0
162	20240724	162700	160967830	4145	4145	4145	4145	0
163	20240724	162600	160967830	4145	4145	4145	4145	0
164	20240724	162500	160967830	4145	4145	4145	4145	0
165	20240724	162400	160967830	4145	4145	4145	4145	0
166	20240724	162300	160967830	4145	4145	4145	4145	0
167	20240724	162200	160967830	4145	4145	4145	4145	0
168	20240724	162100	160967830	4145	4145	4145	4145	0
169	20240724	162000	160967830	4145	4145	4145	4145	0
170	20240724	161900	160967830	4145	4145	4145	4145	0
171	20240724	161800	160967830	4145	4145	4145	4145	0
172	20240724	161700	160967830	4145	4145	4145	4145	0
173	20240724	161600	160967830	4145	4145	4145	4145	0
174	20240724	161500	160967830	4145	4145	4145	4145	0
175	20240724	161400	160967830	4145	4145	4145	4145	0
176	20240724	161300	160967830	4145	4145	4145	4145	0
177	20240724	161200	160967830	4145	4145	4145	4145	0
178	20240724	161100	160967830	4145	4145	4145	4145	0
179	20240724	161000	160967830	4145	4145	4145	4145	0
180	20240724	160900	160967830	4145	4145	4145	4145	0
181	20240724	160800	160967830	4145	4145	4145	4145	0
182	20240724	160700	160967830	4145	4145	4145	4145	2072
183	20240724	160600	160967830	4145	4145	4145	4145	0
184	20240724	160500	160967830	4145	4145	4145	4145	0
185	20240724	160400	160967830	4145	4145	4145	4145	0
186	20240724	160300	160967830	4145	4145	4145	4145	0
187	20240724	160200	160967830	4145	4145	4145	4145	0
188	20240724	160100	160967830	4145	4145	4145	4145	0
189	20240724	160000	160967830	4145	4145	4145	4145	0
190	20240724	155900	160967830	4145	4145	4145	4145	0
191	20240724	155800	160967830	4145	4145	4145	4145	0
192	20240724	155700	160967830	4145	4145	4145	4145	0
193	20240724	155600	160967830	4145	4145	4145	4145	0
194	20240724	155500	160967830	4145	4145	4145	4145	0
195	20240724	155400	160967830	4145	4145	4145	4145	0
196	20240724	155300	160967830	4145	4145	4145	4145	0
197	20240724	155200	160967830	4145	4145	4145	4145	0
198	20240724	155100	160967830	4145	4145	4145	4145	0
199	20240724	155000	160967830	4145	4145	4145	4145	0
200	20240724	154900	160967830	4145	4145	4145	4145	0
201	20240724	154800	160967830	4145	4145	4145	4145	0
202	20240724	154700	160967830	4145	4145	4145	4145	0
203	20240724	154600	160967830	4145	4145	4145	4145	0
204	20240724	154500	160967830	4145	4145	4145	4145	0
205	20240724	154400	160967830	4145	4145	4145	4145	0
206	20240724	154300	160967830	4145	4145	4145	4145	0
207	20240724	154200	160967830	4145	4145	4145	4145	0
208	20240724	154100	160967830	4145	4145	4145	4145	0
209	20240724	154000	160967830	4145	4145	4145	4145	0
210	20240724	153900	160967830	4145	4145	4145	4145	0
211	20240724	153800	160967830	4145	4145	4145	4145	0
212	20240724	153700	160967830	4145	4145	4145	4145	2072
213	20240724	153600	160967830	4145	4145	4145	4145	0
214	20240724	153500	160967830	4145	4145	4145	4145	0
215	20240724	153400	160967830	4145	4145	4145	4145	0
216	20240724	153300	160967830	4145	4145	4145	4145	0
217	20240724	153200	160967830	4145	4145	4145	4145	0
218	20240724	153100	160967830	4145	4145	4145	4145	0
219	20240724	153000	160967830	4145	4145	4145	4145	2072
220	20240724	152900	152379390	4155	4155	4155	4155	0
221	20240724	152800	152379390	4155	4155	4155	4155	0
222	20240724	152700	152379390	4155	4155	4155	4155	0
223	20240724	152600	152379390	4155	4155	4155	4155	0
224	20240724	152500	152379390	4155	4155	4155	4155	0
225	20240724	152400	152379390	4155	4155	4155	4155	0
226	20240724	152300	152379390	4155	4155	4155	4155	0
227	20240724	152200	152379390	4155	4155	4155	4155	0
228	20240724	152100	152379390	4155	4155	4155	4155	0
229	20240724	152000	152379390	4155	4155	4155	4155	0
230	20240724	151900	152379390	4155	4125	4155	4125	946
231	20240724	151800	148467075	4140	4140	4140	4140	0
232	20240724	151700	148467075	4140	4125	4140	4125	277
233	20240724	151600	147324405	4145	4130	4145	4130	252
234	20240724	151500	146282115	4140	4125	4140	4125	384
235	20240724	151400	144697895	4130	4130	4130	4130	137
236	20240724	151300	144132085	4140	4140	4140	4125	856
237	20240724	151200	140600190	4130	4130	4130	4130	0
238	20240724	151100	140600190	4130	4130	4130	4130	0
239	20240724	151000	140600190	4130	4130	4130	4130	100
240	20240724	150900	140187190	4130	4130	4130	4130	0
241	20240724	150800	140187190	4130	4130	4130	4130	0
242	20240724	150700	140187190	4130	4130	4130	4130	0
243	20240724	150600	140187190	4130	4130	4130	4130	381
244	20240724	150500	138613660	4140	4130	4140	4130	621
245	20240724	150400	136048910	4150	4150	4150	4150	0
246	20240724	150300	136048910	4150	4150	4150	4150	0
247	20240724	150200	136048910	4150	4135	4165	4130	1098
248	20240724	150100	131513695	4160	4150	4160	4150	100
249	20240724	150000	131098425	4130	4135	4135	4130	100
250	20240724	145900	130684930	4165	4135	4165	4135	52
251	20240724	145800	130468730	4125	4130	4130	4125	400
252	20240724	145700	128817645	4135	4135	4135	4135	0
253	20240724	145600	128817645	4135	4135	4135	4135	7
254	20240724	145500	128788700	4135	4135	4135	4135	23
255	20240724	145400	128693595	4135	4135	4135	4135	10
256	20240724	145300	128652245	4160	4160	4160	4160	0
257	20240724	145200	128652245	4160	4160	4160	4160	0
258	20240724	145100	128652245	4160	4160	4160	4160	0
259	20240724	145000	128652245	4160	4160	4160	4160	0
260	20240724	144900	128652245	4160	4160	4160	4160	0
261	20240724	144800	128652245	4160	4160	4160	4160	1
262	20240724	144700	128648085	4165	4165	4165	4160	4
263	20240724	144600	128631430	4160	4165	4165	4160	3
264	20240724	144500	128618945	4160	4160	4160	4160	0
265	20240724	144400	128618945	4160	4165	4165	4160	2
266	20240724	144300	128610620	4165	4160	4165	4160	4
267	20240724	144200	128593970	4165	4165	4165	4165	1
268	20240724	144100	128589805	4165	4165	4165	4165	3
269	20240724	144000	128577310	4165	4165	4165	4165	4
270	20240724	143900	128560650	4160	4160	4160	4160	11
271	20240724	143800	128514890	4165	4165	4165	4165	1
272	20240724	143700	128510725	4165	4165	4165	4165	0
273	20240724	143600	128510725	4165	4165	4165	4165	0
274	20240724	143500	128510725	4165	4165	4165	4165	0
275	20240724	143400	128510725	4165	4165	4165	4165	0
276	20240724	143300	128510725	4165	4165	4165	4165	0
277	20240724	143200	128510725	4165	4150	4165	4150	38
278	20240724	143100	128352805	4130	4145	4145	4130	28
279	20240724	143000	128237060	4145	4150	4150	4145	5
280	20240724	142900	128216320	4155	4155	4155	4155	0
281	20240724	142800	128216320	4155	4155	4155	4155	0
282	20240724	142700	128216320	4155	4145	4155	4145	850
283	20240724	142600	124692575	4145	4145	4145	4145	2
284	20240724	142500	124684285	4165	4165	4165	4165	0
285	20240724	142400	124684285	4165	4165	4165	4165	0
286	20240724	142300	124684285	4165	4165	4165	4165	0
287	20240724	142200	124684285	4165	4150	4165	4150	100
288	20240724	142100	124268185	4160	4140	4160	4140	5
289	20240724	142000	124247435	4160	4160	4160	4160	0
290	20240724	141900	124247435	4160	4160	4160	4160	0
291	20240724	141800	124247435	4160	4160	4160	4160	0
292	20240724	141700	124247435	4160	4140	4160	4130	212
293	20240724	141600	123370575	4165	4165	4165	4165	0
294	20240724	141500	123370575	4165	4165	4165	4165	0
295	20240724	141400	123370575	4165	4165	4165	4165	0
296	20240724	141300	123370575	4165	4165	4165	4165	0
297	20240724	141200	123370575	4165	4165	4165	4165	0
298	20240724	141100	123370575	4165	4165	4165	4165	0
299	20240724	141000	123370575	4165	4165	4165	4165	0
300	20240724	140900	123370575	4165	4165	4165	4165	0
301	20240724	140800	123370575	4165	4165	4165	4165	0
302	20240724	140700	123370575	4165	4165	4165	4165	22
303	20240724	140600	123278945	4165	4165	4165	4165	0
304	20240724	140500	123278945	4165	4165	4165	4165	0
305	20240724	140400	123278945	4165	4165	4165	4165	0
306	20240724	140300	123278945	4165	4165	4165	4165	0
307	20240724	140200	123278945	4165	4135	4165	4135	91
308	20240724	140100	122901830	4140	4140	4140	4140	2
309	20240724	140000	122893550	4165	4165	4165	4165	0
310	20240724	135900	122893550	4165	4165	4165	4165	0
311	20240724	135800	122893550	4165	4165	4165	4165	0
312	20240724	135700	122893550	4165	4165	4165	4165	0
313	20240724	135600	122893550	4165	4165	4165	4165	0
314	20240724	135500	122893550	4165	4165	4165	4165	0
315	20240724	135400	122893550	4165	4160	4165	4160	28
316	20240724	135300	122777065	4165	4150	4165	4150	126
317	20240724	135200	122253170	4160	4160	4160	4160	0
318	20240724	135100	122253170	4160	4160	4160	4160	0
319	20240724	135000	122253170	4160	4160	4160	4160	0
320	20240724	134900	122253170	4160	4160	4160	4160	0
321	20240724	134800	122253170	4160	4135	4160	4135	1234
322	20240724	134700	117135505	4135	4135	4135	4135	0
323	20240724	134600	117135505	4135	4135	4135	4135	0
324	20240724	134500	117135505	4135	4135	4135	4135	0
325	20240724	134400	117135505	4135	4135	4135	4135	1
326	20240724	134300	117131370	4145	4145	4145	4145	0
327	20240724	134200	117131370	4145	4145	4145	4145	0
328	20240724	134100	117131370	4145	4145	4145	4145	0
329	20240724	134000	117131370	4145	4145	4145	4145	0
330	20240724	133900	117131370	4145	4145	4145	4145	0
331	20240724	133800	117131370	4145	4145	4145	4145	0
332	20240724	133700	117131370	4145	4145	4145	4145	0
333	20240724	133600	117131370	4145	4145	4145	4145	0
334	20240724	133500	117131370	4145	4125	4145	4125	139
335	20240724	133400	116557645	4105	4110	4110	4105	800
336	20240724	133300	113272065	4125	4110	4125	4110	301
337	20240724	133200	112034940	4110	4110	4110	4110	492
338	20240724	133100	110012820	4115	4125	4125	4115	803
339	20240724	133000	106706535	4120	4120	4120	4120	0
340	20240724	132900	106706535	4120	4120	4120	4120	0
341	20240724	132800	106706535	4120	4120	4120	4120	0
342	20240724	132700	106706535	4120	4120	4120	4120	0
343	20240724	132600	106706535	4120	4120	4120	4120	0
344	20240724	132500	106706535	4120	4120	4120	4120	0
345	20240724	132400	106706535	4120	4120	4120	4120	0
346	20240724	132300	106706535	4120	4120	4120	4120	0
347	20240724	132200	106706535	4120	4120	4120	4120	0
348	20240724	132100	106706535	4120	4120	4120	4120	0
349	20240724	132000	106706535	4120	4120	4120	4120	0
350	20240724	131900	106706535	4120	4120	4120	4120	0
351	20240724	131800	106706535	4120	4120	4120	4120	0
352	20240724	131700	106706535	4120	4120	4120	4120	0
353	20240724	131600	106706535	4120	4120	4120	4120	0
354	20240724	131500	106706535	4120	4120	4120	4120	0
355	20240724	131400	106706535	4120	4120	4120	4120	505
356	20240724	131300	104625935	4120	4120	4120	4120	0
357	20240724	131200	104625935	4120	4120	4120	4120	0
358	20240724	131100	104625935	4120	4120	4120	4120	0
359	20240724	131000	104625935	4120	4120	4120	4120	0
360	20240724	130900	104625935	4120	4120	4120	4120	0
361	20240724	130800	104625935	4120	4120	4120	4120	0
362	20240724	130700	104625935	4120	4125	4125	4120	449
363	20240724	130600	102775935	4145	4145	4145	4145	0
364	20240724	130500	102775935	4145	4145	4145	4145	0
365	20240724	130400	102775935	4145	4145	4145	4145	20
366	20240724	130300	102693035	4145	4145	4145	4145	0
367	20240724	130200	102693035	4145	4145	4145	4145	0
368	20240724	130100	102693035	4145	4145	4145	4145	0
369	20240724	130000	102693035	4145	4145	4145	4145	0
370	20240724	125900	102693035	4145	4145	4145	4145	0
371	20240724	125800	102693035	4145	4145	4145	4145	0
372	20240724	125700	102693035	4145	4145	4145	4145	0
373	20240724	125600	102693035	4145	4145	4145	4145	0
374	20240724	125500	102693035	4145	4145	4145	4145	0
375	20240724	125400	102693035	4145	4145	4145	4145	0
376	20240724	125300	102693035	4145	4145	4145	4145	0
377	20240724	125200	102693035	4145	4145	4145	4145	0
378	20240724	125100	102693035	4145	4145	4145	4145	0
379	20240724	125000	102693035	4145	4145	4145	4145	0
380	20240724	124900	102693035	4145	4145	4145	4145	0
381	20240724	124800	102693035	4145	4145	4145	4145	0
382	20240724	124700	102693035	4145	4145	4145	4145	0
383	20240724	124600	102693035	4145	4145	4145	4145	0
384	20240724	124500	102693035	4145	4145	4145	4145	0
385	20240724	124400	102693035	4145	4145	4145	4145	0
386	20240724	124300	102693035	4145	4145	4145	4145	0
387	20240724	124200	102693035	4145	4125	4145	4125	49
388	20240724	124100	102490870	4130	4130	4130	4130	101
389	20240724	124000	102073740	4135	4135	4135	4135	1
390	20240724	123900	102069605	4140	4140	4140	4140	0
391	20240724	123800	102069605	4140	4140	4140	4140	0
392	20240724	123700	102069605	4140	4140	4140	4140	0
393	20240724	123600	102069605	4140	4140	4140	4140	0
394	20240724	123500	102069605	4140	4145	4145	4140	3
395	20240724	123400	102057175	4145	4145	4145	4145	0
396	20240724	123300	102057175	4145	4145	4145	4145	0
397	20240724	123200	102057175	4145	4145	4145	4145	0
398	20240724	123100	102057175	4145	4145	4145	4145	0
399	20240724	123000	102057175	4145	4145	4145	4145	0
400	20240724	122900	102057175	4145	4140	4145	4140	8
401	20240724	122800	102024050	4140	4140	4140	4140	0
402	20240724	122700	102024050	4140	4140	4140	4140	0
403	20240724	122600	102024050	4140	4140	4140	4140	0
404	20240724	122500	102024050	4140	4140	4140	4140	0
405	20240724	122400	102024050	4140	4140	4140	4140	0
406	20240724	122300	102024050	4140	4140	4140	4140	0
407	20240724	122200	102024050	4140	4140	4140	4140	0
408	20240724	122100	102024050	4140	4140	4140	4140	0
409	20240724	122000	102024050	4140	4140	4140	4140	14
410	20240724	121900	101966090	4140	4140	4140	4140	0
411	20240724	121800	101966090	4140	4140	4140	4140	0
412	20240724	121700	101966090	4140	4140	4140	4140	0
413	20240724	121600	101966090	4140	4140	4140	4140	0
414	20240724	121500	101966090	4140	4140	4140	4140	0
415	20240724	121400	101966090	4140	4140	4140	4140	1
416	20240724	121300	101961950	4140	4140	4140	4140	0
417	20240724	121200	101961950	4140	4140	4140	4140	0
418	20240724	121100	101961950	4140	4140	4140	4140	0
419	20240724	121000	101961950	4140	4140	4140	4140	0
420	20240724	120900	101961950	4140	4140	4140	4140	0
421	20240724	120800	101961950	4140	4140	4140	4140	0
422	20240724	120700	101961950	4140	4140	4140	4140	0
423	20240724	120600	101961950	4140	4140	4140	4140	0
424	20240724	120500	101961950	4140	4140	4140	4140	0
425	20240724	120400	101961950	4140	4140	4140	4140	0
426	20240724	120300	101961950	4140	4140	4140	4140	0
427	20240724	120200	101961950	4140	4140	4140	4140	0
428	20240724	120100	101961950	4140	4140	4140	4140	0
429	20240724	120000	101961950	4140	4140	4140	4140	0
430	20240724	115900	101961950	4140	4140	4140	4140	0
431	20240724	115800	101961950	4140	4140	4140	4140	0
432	20240724	115700	101961950	4140	4140	4140	4140	0
433	20240724	115600	101961950	4140	4140	4140	4140	0
434	20240724	115500	101961950	4140	4140	4140	4140	0
435	20240724	115400	101961950	4140	4140	4140	4140	2
436	20240724	115300	101953670	4120	4120	4120	4120	249
437	20240724	115200	100927790	4140	4140	4140	4140	20
438	20240724	115100	100844990	4140	4130	4140	4130	30
439	20240724	115000	100720940	4145	4145	4145	4145	0
440	20240724	114900	100720940	4145	4145	4145	4145	0
441	20240724	114800	100720940	4145	4145	4145	4145	0
442	20240724	114700	100720940	4145	4115	4145	4115	7
443	20240724	114600	100692075	4120	4120	4120	4120	53
444	20240724	114500	100473715	4145	4145	4145	4145	0
445	20240724	114400	100473715	4145	4145	4145	4145	0
446	20240724	114300	100473715	4145	4145	4145	4145	0
447	20240724	114200	100473715	4145	4145	4145	4145	0
448	20240724	114100	100473715	4145	4145	4145	4145	0
449	20240724	114000	100473715	4145	4145	4145	4145	0
450	20240724	113900	100473715	4145	4145	4145	4145	0
451	20240724	113800	100473715	4145	4145	4145	4145	0
452	20240724	113700	100473715	4145	4145	4145	4145	0
453	20240724	113600	100473715	4145	4145	4145	4145	0
454	20240724	113500	100473715	4145	4145	4145	4145	0
455	20240724	113400	100473715	4145	4145	4145	4145	2
456	20240724	113300	100465425	4120	4120	4120	4120	0
457	20240724	113200	100465425	4120	4120	4120	4120	0
458	20240724	113100	100465425	4120	4120	4120	4120	0
459	20240724	113000	100465425	4120	4120	4120	4120	0
460	20240724	112900	100465425	4120	4120	4120	4120	1
461	20240724	112800	100461305	4145	4145	4145	4145	0
462	20240724	112700	100461305	4145	4145	4145	4145	0
463	20240724	112600	100461305	4145	4145	4145	4145	0
464	20240724	112500	100461305	4145	4145	4145	4145	0
465	20240724	112400	100461305	4145	4145	4145	4145	0
466	20240724	112300	100461305	4145	4145	4145	4145	0
467	20240724	112200	100461305	4145	4145	4145	4145	0
468	20240724	112100	100461305	4145	4145	4145	4145	0
469	20240724	112000	100461305	4145	4145	4145	4145	0
470	20240724	111900	100461305	4145	4145	4145	4145	0
471	20240724	111800	100461305	4145	4145	4145	4145	0
472	20240724	111700	100461305	4145	4145	4145	4145	0
473	20240724	111600	100461305	4145	4145	4145	4145	0
474	20240724	111500	100461305	4145	4145	4145	4145	2
475	20240724	111400	100453015	4145	4145	4145	4145	0
476	20240724	111300	100453015	4145	4145	4145	4145	0
477	20240724	111200	100453015	4145	4145	4145	4145	0
478	20240724	111100	100453015	4145	4145	4145	4145	0
479	20240724	111000	100453015	4145	4145	4145	4145	0
480	20240724	110900	100453015	4145	4145	4145	4145	0
481	20240724	110800	100453015	4145	4145	4145	4145	0
482	20240724	110700	100453015	4145	4145	4145	4145	0
483	20240724	110600	100453015	4145	4145	4145	4145	0
484	20240724	110500	100453015	4145	4145	4145	4145	0
485	20240724	110400	100453015	4145	4145	4145	4145	0
486	20240724	110300	100453015	4145	4145	4145	4145	0
487	20240724	110200	100453015	4145	4145	4145	4145	0
488	20240724	110100	100453015	4145	4145	4145	4145	0
489	20240724	110000	100453015	4145	4145	4145	4145	0
490	20240724	105900	100453015	4145	4125	4145	4125	279
491	20240724	105800	99301585	4125	4125	4125	4125	1
492	20240724	105700	99297460	4115	4115	4115	4115	0
493	20240724	105600	99297460	4115	4115	4115	4115	0
494	20240724	105500	99297460	4115	4130	4130	4115	2493
495	20240724	105400	89027195	4145	4145	4145	4145	0
496	20240724	105300	89027195	4145	4145	4145	4145	0
497	20240724	105200	89027195	4145	4145	4145	4145	0
498	20240724	105100	89027195	4145	4145	4145	4145	0
499	20240724	105000	89027195	4145	4145	4145	4145	1
500	20240724	104900	89023050	4125	4130	4130	4125	2000
501	20240724	104800	80771550	4145	4145	4145	4145	0
502	20240724	104700	80771550	4145	4145	4145	4145	0
503	20240724	104600	80771550	4145	4145	4145	4145	0
504	20240724	104500	80771550	4145	4145	4145	4145	0
505	20240724	104400	80771550	4145	4145	4145	4145	185
506	20240724	104300	80004725	4145	4145	4145	4145	0
507	20240724	104200	80004725	4145	4145	4145	4145	4
508	20240724	104100	79988145	4145	4145	4145	4145	0
509	20240724	104000	79988145	4145	4145	4145	4145	70
510	20240724	103900	79697995	4145	4145	4145	4145	0
511	20240724	103800	79697995	4145	4145	4145	4145	0
512	20240724	103700	79697995	4145	4145	4145	4145	0
513	20240724	103600	79697995	4145	4145	4145	4145	0
514	20240724	103500	79697995	4145	4145	4145	4145	0
515	20240724	103400	79697995	4145	4145	4145	4145	0
516	20240724	103300	79697995	4145	4145	4145	4145	0
517	20240724	103200	79697995	4145	4145	4145	4145	0
518	20240724	103100	79697995	4145	4145	4145	4145	1
519	20240724	103000	79693850	4145	4145	4145	4145	0
520	20240724	102900	79693850	4145	4145	4145	4145	10
521	20240724	102800	79652400	4150	4150	4150	4150	0
522	20240724	102700	79652400	4150	4150	4150	4150	0
523	20240724	102600	79652400	4150	4150	4150	4150	20
524	20240724	102500	79569400	4150	4150	4150	4150	0
525	20240724	102400	79569400	4150	4150	4150	4150	0
526	20240724	102300	79569400	4150	4150	4150	4150	0
527	20240724	102200	79569400	4150	4150	4150	4150	1
528	20240724	102100	79565250	4150	4140	4150	4140	300
529	20240724	102000	78323140	4140	4140	4140	4140	0
530	20240724	101900	78323140	4140	4140	4140	4140	0
531	20240724	101800	78323140	4140	4140	4140	4140	0
532	20240724	101700	78323140	4140	4140	4140	4140	0
533	20240724	101600	78323140	4140	4140	4140	4140	1
534	20240724	101500	78319000	4140	4140	4140	4140	0
535	20240724	101400	78319000	4140	4140	4140	4140	14
536	20240724	101300	78261040	4145	4145	4145	4145	0
537	20240724	101200	78261040	4145	4145	4145	4145	0
538	20240724	101100	78261040	4145	4145	4145	4145	0
539	20240724	101000	78261040	4145	4145	4145	4145	0
540	20240724	100900	78261040	4145	4145	4145	4145	0
541	20240724	100800	78261040	4145	4145	4145	4145	0
542	20240724	100700	78261040	4145	4145	4145	4145	0
543	20240724	100600	78261040	4145	4145	4145	4145	0
544	20240724	100500	78261040	4145	4145	4145	4145	1
545	20240724	100400	78256895	4150	4150	4150	4150	0
546	20240724	100300	78256895	4150	4150	4150	4150	0
547	20240724	100200	78256895	4150	4150	4150	4150	0
548	20240724	100100	78256895	4150	4150	4150	4150	0
549	20240724	100000	78256895	4150	4150	4150	4150	0
550	20240724	095900	78256895	4150	4135	4155	4135	7
551	20240724	095800	78227895	4135	4135	4135	4135	200
552	20240724	095700	77400895	4135	4135	4135	4135	1
553	20240724	095600	77396760	4120	4120	4120	4120	1435
554	20240724	095500	71484560	4120	4135	4135	4120	565
555	20240724	095400	69156460	4170	4170	4170	4170	0
556	20240724	095300	69156460	4170	4170	4170	4170	0
557	20240724	095200	69156460	4170	4170	4170	4170	0
558	20240724	095100	69156460	4170	4170	4170	4170	0
559	20240724	095000	69156460	4170	4170	4170	4170	0
560	20240724	094900	69156460	4170	4155	4170	4155	350
561	20240724	094800	67701450	4155	4135	4155	4135	82
562	20240724	094700	67362340	4120	4120	4120	4120	0
563	20240724	094600	67362340	4120	4120	4120	4120	1465
564	20240724	094500	61326540	4120	4120	4120	4120	0
565	20240724	094400	61326540	4120	4120	4120	4120	7
566	20240724	094300	61297700	4120	4120	4120	4120	523
567	20240724	094200	59142940	4120	4120	4120	4120	513
568	20240724	094100	57029380	4120	4120	4120	4120	342
569	20240724	094000	55620340	4120	4120	4120	4120	5150
570	20240724	093900	34402340	4135	4135	4135	4135	1
571	20240724	093800	34398205	4120	4150	4150	4120	5000
572	20240724	093700	13791660	4160	4160	4160	4160	0
573	20240724	093600	13791660	4160	4160	4160	4160	0
574	20240724	093500	13791660	4160	4160	4160	4160	0
575	20240724	093400	13791660	4160	4160	4160	4160	0
576	20240724	093300	13791660	4160	4160	4160	4160	0
577	20240724	093200	13791660	4160	4160	4160	4160	0
578	20240724	093100	13791660	4160	4160	4160	4160	0
579	20240724	093000	13791660	4160	4160	4160	4160	0
580	20240724	092900	13791660	4160	4160	4160	4160	0
581	20240724	092800	13791660	4160	4160	4160	4160	0
582	20240724	092700	13791660	4160	4160	4160	4160	0
583	20240724	092600	13791660	4160	4160	4160	4160	1
584	20240724	092500	13787500	4135	4135	4135	4135	0
585	20240724	092400	13787500	4135	4135	4135	4135	0
586	20240724	092300	13787500	4135	4135	4135	4135	0
587	20240724	092200	13787500	4135	4135	4135	4135	0
588	20240724	092100	13787500	4135	4135	4135	4135	0
589	20240724	092000	13787500	4135	4135	4135	4135	400
590	20240724	091900	12133500	4145	4150	4150	4145	239
591	20240724	091800	11142575	4150	4150	4150	4150	146
592	20240724	091700	10536675	4160	4160	4160	4160	0
593	20240724	091600	10536675	4160	4160	4160	4160	0
594	20240724	091500	10536675	4160	4160	4160	4160	9
595	20240724	091400	10499235	4160	4160	4160	4160	0
596	20240724	091300	10499235	4160	4145	4160	4145	268
597	20240724	091200	9388105	4145	4145	4145	4145	223
598	20240724	091100	8463770	4160	4160	4160	4160	100
599	20240724	091000	8047770	4160	4160	4160	4160	0
600	20240724	090900	8047770	4160	4160	4160	4160	0
601	20240724	090800	8047770	4160	4160	4160	4160	2
602	20240724	090700	8039450	4145	4145	4145	4145	0
603	20240724	090600	8039450	4145	4130	4145	4130	185
604	20240724	090500	7273075	4115	4115	4115	4115	0
605	20240724	090400	7273075	4115	4115	4115	4115	0
606	20240724	090300	7273075	4115	4125	4125	4115	800
607	20240724	090200	3976000	4200	4200	4200	4200	0
608	20240724	090100	3976000	4200	4200	4200	4200	0
609	20240724	090000	3976000	4200	4120	4200	4120	963