KissMeData/081150/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195200	140533210	2850	2850	2850	2850	3022
3	20240724	195100	140533210	2850	2850	2850	2850	0
4	20240724	195000	140533210	2850	2850	2850	2850	0
5	20240724	194900	140533210	2850	2850	2850	2850	0
6	20240724	194800	140533210	2850	2850	2850	2850	0
7	20240724	194700	140533210	2850	2850	2850	2850	0
8	20240724	194600	140533210	2850	2850	2850	2850	0
9	20240724	194500	140533210	2850	2850	2850	2850	0
10	20240724	194400	140533210	2850	2850	2850	2850	0
11	20240724	194300	140533210	2850	2850	2850	2850	0
12	20240724	194200	140533210	2850	2850	2850	2850	0
13	20240724	194100	140533210	2850	2850	2850	2850	0
14	20240724	194000	140533210	2850	2850	2850	2850	0
15	20240724	193900	140533210	2850	2850	2850	2850	0
16	20240724	193800	140533210	2850	2850	2850	2850	0
17	20240724	193700	140533210	2850	2850	2850	2850	0
18	20240724	193600	140533210	2850	2850	2850	2850	0
19	20240724	193500	140533210	2850	2850	2850	2850	0
20	20240724	193400	140533210	2850	2850	2850	2850	0
21	20240724	193300	140533210	2850	2850	2850	2850	0
22	20240724	193200	140533210	2850	2850	2850	2850	0
23	20240724	193100	140533210	2850	2850	2850	2850	0
24	20240724	193000	140533210	2850	2850	2850	2850	0
25	20240724	192900	140533210	2850	2850	2850	2850	0
26	20240724	192800	140533210	2850	2850	2850	2850	0
27	20240724	192700	140533210	2850	2850	2850	2850	0
28	20240724	192600	140533210	2850	2850	2850	2850	0
29	20240724	192500	140533210	2850	2850	2850	2850	0
30	20240724	192400	140533210	2850	2850	2850	2850	0
31	20240724	192300	140533210	2850	2850	2850	2850	0
32	20240724	192200	140533210	2850	2850	2850	2850	3022
33	20240724	192100	140533210	2850	2850	2850	2850	0
34	20240724	192000	140533210	2850	2850	2850	2850	0
35	20240724	191900	140533210	2850	2850	2850	2850	0
36	20240724	191800	140533210	2850	2850	2850	2850	0
37	20240724	191700	140533210	2850	2850	2850	2850	0
38	20240724	191600	140533210	2850	2850	2850	2850	0
39	20240724	191500	140533210	2850	2850	2850	2850	0
40	20240724	191400	140533210	2850	2850	2850	2850	0
41	20240724	191300	140533210	2850	2850	2850	2850	0
42	20240724	191200	140533210	2850	2850	2850	2850	0
43	20240724	191100	140533210	2850	2850	2850	2850	0
44	20240724	191000	140533210	2850	2850	2850	2850	0
45	20240724	190900	140533210	2850	2850	2850	2850	0
46	20240724	190800	140533210	2850	2850	2850	2850	0
47	20240724	190700	140533210	2850	2850	2850	2850	0
48	20240724	190600	140533210	2850	2850	2850	2850	0
49	20240724	190500	140533210	2850	2850	2850	2850	0
50	20240724	190400	140533210	2850	2850	2850	2850	0
51	20240724	190300	140533210	2850	2850	2850	2850	0
52	20240724	190200	140533210	2850	2850	2850	2850	0
53	20240724	190100	140533210	2850	2850	2850	2850	0
54	20240724	190000	140533210	2850	2850	2850	2850	0
55	20240724	185900	140533210	2850	2850	2850	2850	0
56	20240724	185800	140533210	2850	2850	2850	2850	0
57	20240724	185700	140533210	2850	2850	2850	2850	0
58	20240724	185600	140533210	2850	2850	2850	2850	0
59	20240724	185500	140533210	2850	2850	2850	2850	0
60	20240724	185400	140533210	2850	2850	2850	2850	0
61	20240724	185300	140533210	2850	2850	2850	2850	0
62	20240724	185200	140533210	2850	2850	2850	2850	3022
63	20240724	185100	140533210	2850	2850	2850	2850	0
64	20240724	185000	140533210	2850	2850	2850	2850	0
65	20240724	184900	140533210	2850	2850	2850	2850	0
66	20240724	184800	140533210	2850	2850	2850	2850	0
67	20240724	184700	140533210	2850	2850	2850	2850	0
68	20240724	184600	140533210	2850	2850	2850	2850	0
69	20240724	184500	140533210	2850	2850	2850	2850	0
70	20240724	184400	140533210	2850	2850	2850	2850	0
71	20240724	184300	140533210	2850	2850	2850	2850	0
72	20240724	184200	140533210	2850	2850	2850	2850	0
73	20240724	184100	140533210	2850	2850	2850	2850	0
74	20240724	184000	140533210	2850	2850	2850	2850	0
75	20240724	183900	140533210	2850	2850	2850	2850	0
76	20240724	183800	140533210	2850	2850	2850	2850	0
77	20240724	183700	140533210	2850	2850	2850	2850	0
78	20240724	183600	140533210	2850	2850	2850	2850	0
79	20240724	183500	140533210	2850	2850	2850	2850	0
80	20240724	183400	140533210	2850	2850	2850	2850	0
81	20240724	183300	140533210	2850	2850	2850	2850	0
82	20240724	183200	140533210	2850	2850	2850	2850	0
83	20240724	183100	140533210	2850	2850	2850	2850	0
84	20240724	183000	140533210	2850	2850	2850	2850	0
85	20240724	182900	140533210	2850	2850	2850	2850	0
86	20240724	182800	140533210	2850	2850	2850	2850	0
87	20240724	182700	140533210	2850	2850	2850	2850	0
88	20240724	182600	140533210	2850	2850	2850	2850	0
89	20240724	182500	140533210	2850	2850	2850	2850	0
90	20240724	182400	140533210	2850	2850	2850	2850	0
91	20240724	182300	140533210	2850	2850	2850	2850	0
92	20240724	182200	140533210	2850	2850	2850	2850	3022
93	20240724	182100	140533210	2850	2850	2850	2850	0
94	20240724	182000	140533210	2850	2850	2850	2850	0
95	20240724	181900	140533210	2850	2850	2850	2850	0
96	20240724	181800	140533210	2850	2850	2850	2850	0
97	20240724	181700	140533210	2850	2850	2850	2850	0
98	20240724	181600	140533210	2850	2850	2850	2850	0
99	20240724	181500	140533210	2850	2850	2850	2850	0
100	20240724	181400	140533210	2850	2850	2850	2850	0
101	20240724	181300	140533210	2850	2850	2850	2850	0
102	20240724	181200	140533210	2850	2850	2850	2850	0
103	20240724	181100	140533210	2850	2850	2850	2850	0
104	20240724	181000	140533210	2850	2850	2850	2850	0
105	20240724	180900	140533210	2850	2850	2850	2850	0
106	20240724	180800	140533210	2850	2850	2850	2850	0
107	20240724	180700	140533210	2850	2850	2850	2850	0
108	20240724	180600	140533210	2850	2850	2850	2850	0
109	20240724	180500	140533210	2850	2850	2850	2850	0
110	20240724	180400	140533210	2850	2850	2850	2850	0
111	20240724	180300	140533210	2850	2850	2850	2850	0
112	20240724	180200	140533210	2850	2850	2850	2850	0
113	20240724	180100	140533210	2850	2850	2850	2850	0
114	20240724	180000	140533210	2850	2850	2850	2850	0
115	20240724	175900	140533210	2850	2850	2850	2850	0
116	20240724	175800	140533210	2850	2850	2850	2850	0
117	20240724	175700	140533210	2850	2850	2850	2850	0
118	20240724	175600	140533210	2850	2850	2850	2850	0
119	20240724	175500	140533210	2850	2850	2850	2850	0
120	20240724	175400	140533210	2850	2850	2850	2850	0
121	20240724	175300	140533210	2850	2850	2850	2850	0
122	20240724	175200	140533210	2850	2850	2850	2850	3022
123	20240724	175100	140533210	2850	2850	2850	2850	0
124	20240724	175000	140533210	2850	2850	2850	2850	0
125	20240724	174900	140533210	2850	2850	2850	2850	0
126	20240724	174800	140533210	2850	2850	2850	2850	0
127	20240724	174700	140533210	2850	2850	2850	2850	0
128	20240724	174600	140533210	2850	2850	2850	2850	0
129	20240724	174500	140533210	2850	2850	2850	2850	0
130	20240724	174400	140533210	2850	2850	2850	2850	0
131	20240724	174300	140533210	2850	2850	2850	2850	0
132	20240724	174200	140533210	2850	2850	2850	2850	0
133	20240724	174100	140533210	2850	2850	2850	2850	0
134	20240724	174000	140533210	2850	2850	2850	2850	0
135	20240724	173900	140533210	2850	2850	2850	2850	0
136	20240724	173800	140533210	2850	2850	2850	2850	0
137	20240724	173700	140533210	2850	2850	2850	2850	0
138	20240724	173600	140533210	2850	2850	2850	2850	0
139	20240724	173500	140533210	2850	2850	2850	2850	0
140	20240724	173400	140533210	2850	2850	2850	2850	0
141	20240724	173300	140533210	2850	2850	2850	2850	0
142	20240724	173200	140533210	2850	2850	2850	2850	0
143	20240724	173100	140533210	2850	2850	2850	2850	0
144	20240724	173000	140533210	2850	2850	2850	2850	0
145	20240724	172900	140533210	2850	2850	2850	2850	0
146	20240724	172800	140533210	2850	2850	2850	2850	0
147	20240724	172700	140533210	2850	2850	2850	2850	0
148	20240724	172600	140533210	2850	2850	2850	2850	0
149	20240724	172500	140533210	2850	2850	2850	2850	0
150	20240724	172400	140533210	2850	2850	2850	2850	0
151	20240724	172300	140533210	2850	2850	2850	2850	0
152	20240724	172200	140533210	2850	2850	2850	2850	3022
153	20240724	172100	140533210	2850	2850	2850	2850	0
154	20240724	172000	140533210	2850	2850	2850	2850	0
155	20240724	171900	140533210	2850	2850	2850	2850	0
156	20240724	171800	140533210	2850	2850	2850	2850	0
157	20240724	171700	140533210	2850	2850	2850	2850	0
158	20240724	171600	140533210	2850	2850	2850	2850	0
159	20240724	171500	140533210	2850	2850	2850	2850	0
160	20240724	171400	140533210	2850	2850	2850	2850	0
161	20240724	171300	140533210	2850	2850	2850	2850	0
162	20240724	171200	140533210	2850	2850	2850	2850	0
163	20240724	171100	140533210	2850	2850	2850	2850	0
164	20240724	171000	140533210	2850	2850	2850	2850	0
165	20240724	170900	140533210	2850	2850	2850	2850	0
166	20240724	170800	140533210	2850	2850	2850	2850	0
167	20240724	170700	140533210	2850	2850	2850	2850	0
168	20240724	170600	140533210	2850	2850	2850	2850	0
169	20240724	170500	140533210	2850	2850	2850	2850	0
170	20240724	170400	140533210	2850	2850	2850	2850	0
171	20240724	170300	140533210	2850	2850	2850	2850	0
172	20240724	170200	140533210	2850	2850	2850	2850	0
173	20240724	170100	140533210	2850	2850	2850	2850	0
174	20240724	170000	140533210	2850	2850	2850	2850	0
175	20240724	165900	140533210	2850	2850	2850	2850	0
176	20240724	165800	140533210	2850	2850	2850	2850	0
177	20240724	165700	140533210	2850	2850	2850	2850	0
178	20240724	165600	140533210	2850	2850	2850	2850	0
179	20240724	165500	140533210	2850	2850	2850	2850	0
180	20240724	165400	140533210	2850	2850	2850	2850	0
181	20240724	165300	140533210	2850	2850	2850	2850	0
182	20240724	165200	140533210	2850	2850	2850	2850	3022
183	20240724	165100	140533210	2850	2850	2850	2850	0
184	20240724	165000	140533210	2850	2850	2850	2850	0
185	20240724	164900	140533210	2850	2850	2850	2850	0
186	20240724	164800	140533210	2850	2850	2850	2850	0
187	20240724	164700	140533210	2850	2850	2850	2850	0
188	20240724	164600	140533210	2850	2850	2850	2850	0
189	20240724	164500	140533210	2850	2850	2850	2850	0
190	20240724	164400	140533210	2850	2850	2850	2850	0
191	20240724	164300	140533210	2850	2850	2850	2850	0
192	20240724	164200	140533210	2850	2850	2850	2850	0
193	20240724	164100	140533210	2850	2850	2850	2850	0
194	20240724	164000	140533210	2850	2850	2850	2850	0
195	20240724	163900	140533210	2850	2850	2850	2850	0
196	20240724	163800	140533210	2850	2850	2850	2850	0
197	20240724	163700	140533210	2850	2850	2850	2850	0
198	20240724	163600	140533210	2850	2850	2850	2850	0
199	20240724	163500	140533210	2850	2850	2850	2850	0
200	20240724	163400	140533210	2850	2850	2850	2850	0
201	20240724	163300	140533210	2850	2850	2850	2850	0
202	20240724	163200	140533210	2850	2850	2850	2850	0
203	20240724	163100	140533210	2850	2850	2850	2850	0
204	20240724	163000	140533210	2850	2850	2850	2850	0
205	20240724	162900	140533210	2850	2850	2850	2850	0
206	20240724	162800	140533210	2850	2850	2850	2850	0
207	20240724	162700	140533210	2850	2850	2850	2850	0
208	20240724	162600	140533210	2850	2850	2850	2850	0
209	20240724	162500	140533210	2850	2850	2850	2850	0
210	20240724	162400	140533210	2850	2850	2850	2850	0
211	20240724	162300	140533210	2850	2850	2850	2850	0
212	20240724	162200	140533210	2850	2850	2850	2850	3022
213	20240724	162100	140533210	2850	2850	2850	2850	0
214	20240724	162000	140533210	2850	2850	2850	2850	0
215	20240724	161900	140533210	2850	2850	2850	2850	0
216	20240724	161800	140533210	2850	2850	2850	2850	0
217	20240724	161700	140533210	2850	2850	2850	2850	0
218	20240724	161600	140533210	2850	2850	2850	2850	0
219	20240724	161500	140533210	2850	2850	2850	2850	0
220	20240724	161400	140533210	2850	2850	2850	2850	0
221	20240724	161300	140533210	2850	2850	2850	2850	0
222	20240724	161200	140533210	2850	2850	2850	2850	0
223	20240724	161100	140533210	2850	2850	2850	2850	0
224	20240724	161000	140533210	2850	2850	2850	2850	0
225	20240724	160900	140533210	2850	2850	2850	2850	0
226	20240724	160800	140533210	2850	2850	2850	2850	0
227	20240724	160700	140533210	2850	2850	2850	2850	0
228	20240724	160600	140533210	2850	2850	2850	2850	0
229	20240724	160500	140533210	2850	2850	2850	2850	0
230	20240724	160400	140533210	2850	2850	2850	2850	0
231	20240724	160300	140533210	2850	2850	2850	2850	0
232	20240724	160200	140533210	2850	2850	2850	2850	0
233	20240724	160100	140533210	2850	2850	2850	2850	0
234	20240724	160000	140533210	2850	2850	2850	2850	0
235	20240724	155900	140533210	2850	2850	2850	2850	0
236	20240724	155800	140533210	2850	2850	2850	2850	0
237	20240724	155700	140533210	2850	2850	2850	2850	0
238	20240724	155600	140533210	2850	2850	2850	2850	0
239	20240724	155500	140533210	2850	2850	2850	2850	0
240	20240724	155400	140533210	2850	2850	2850	2850	0
241	20240724	155300	140533210	2850	2850	2850	2850	0
242	20240724	155200	140533210	2850	2850	2850	2850	3022
243	20240724	155100	140533210	2850	2850	2850	2850	0
244	20240724	155000	140533210	2850	2850	2850	2850	0
245	20240724	154900	140533210	2850	2850	2850	2850	0
246	20240724	154800	140533210	2850	2850	2850	2850	0
247	20240724	154700	140533210	2850	2850	2850	2850	0
248	20240724	154600	140533210	2850	2850	2850	2850	0
249	20240724	154500	140533210	2850	2850	2850	2850	0
250	20240724	154400	140533210	2850	2850	2850	2850	0
251	20240724	154300	140533210	2850	2850	2850	2850	0
252	20240724	154200	140533210	2850	2850	2850	2850	0
253	20240724	154100	140533210	2850	2850	2850	2850	0
254	20240724	154000	140533210	2850	2850	2850	2850	0
255	20240724	153900	140533210	2850	2850	2850	2850	0
256	20240724	153800	140533210	2850	2850	2850	2850	0
257	20240724	153700	140533210	2850	2850	2850	2850	0
258	20240724	153600	140533210	2850	2850	2850	2850	0
259	20240724	153500	140533210	2850	2850	2850	2850	0
260	20240724	153400	140533210	2850	2850	2850	2850	0
261	20240724	153300	140533210	2850	2850	2850	2850	0
262	20240724	153200	140533210	2850	2850	2850	2850	0
263	20240724	153100	140533210	2850	2850	2850	2850	0
264	20240724	153000	140533210	2850	2850	2850	2850	3022
265	20240724	152900	131920510	2840	2840	2840	2840	0
266	20240724	152800	131920510	2840	2840	2840	2840	0
267	20240724	152700	131920510	2840	2840	2840	2840	0
268	20240724	152600	131920510	2840	2840	2840	2840	0
269	20240724	152500	131920510	2840	2840	2840	2840	0
270	20240724	152400	131920510	2840	2840	2840	2840	0
271	20240724	152300	131920510	2840	2840	2840	2840	0
272	20240724	152200	131920510	2840	2840	2840	2840	0
273	20240724	152100	131920510	2840	2840	2840	2840	0
274	20240724	152000	131920510	2840	2840	2840	2840	0
275	20240724	151900	131920510	2840	2840	2840	2840	3
276	20240724	151800	131911990	2840	2840	2840	2840	0
277	20240724	151700	131911990	2840	2840	2840	2840	55
278	20240724	151600	131755790	2840	2840	2840	2840	1000
279	20240724	151500	128915790	2855	2850	2855	2850	4
280	20240724	151400	128904385	2840	2840	2840	2840	2034
281	20240724	151300	123127825	2845	2845	2845	2845	1126
282	20240724	151200	119924355	2845	2845	2845	2845	102
283	20240724	151100	119634165	2850	2850	2850	2850	197
284	20240724	151000	119072715	2850	2850	2850	2850	0
285	20240724	150900	119072715	2850	2850	2850	2850	0
286	20240724	150800	119072715	2850	2850	2850	2850	800
287	20240724	150700	116792715	2855	2855	2855	2855	0
288	20240724	150600	116792715	2855	2855	2855	2855	0
289	20240724	150500	116792715	2855	2855	2855	2855	0
290	20240724	150400	116792715	2855	2855	2855	2855	0
291	20240724	150300	116792715	2855	2855	2855	2855	0
292	20240724	150200	116792715	2855	2855	2855	2855	0
293	20240724	150100	116792715	2855	2855	2855	2855	1
294	20240724	150000	116789860	2845	2845	2845	2845	0
295	20240724	145900	116789860	2845	2845	2845	2845	0
296	20240724	145800	116789860	2845	2845	2845	2845	0
297	20240724	145700	116789860	2845	2845	2845	2845	0
298	20240724	145600	116789860	2845	2845	2845	2845	0
299	20240724	145500	116789860	2845	2845	2845	2845	0
300	20240724	145400	116789860	2845	2845	2845	2845	988
301	20240724	145300	113979000	2855	2855	2855	2855	100
302	20240724	145200	113693500	2855	2855	2855	2855	500
303	20240724	145100	112266000	2865	2865	2865	2865	0
304	20240724	145000	112266000	2865	2865	2865	2865	0
305	20240724	144900	112266000	2865	2865	2865	2865	0
306	20240724	144800	112266000	2865	2860	2865	2860	2
307	20240724	144700	112260275	2840	2840	2840	2840	0
308	20240724	144600	112260275	2840	2840	2840	2840	11
309	20240724	144500	112229035	2840	2840	2840	2840	50
310	20240724	144400	112087035	2840	2840	2840	2840	101
311	20240724	144300	111800195	2840	2840	2840	2840	32
312	20240724	144200	111709315	2840	2840	2840	2840	0
313	20240724	144100	111709315	2840	2840	2840	2840	0
314	20240724	144000	111709315	2840	2840	2840	2840	0
315	20240724	143900	111709315	2840	2840	2840	2840	0
316	20240724	143800	111709315	2840	2840	2840	2840	237
317	20240724	143700	111036235	2840	2840	2840	2840	588
318	20240724	143600	109366315	2840	2845	2845	2840	242
319	20240724	143500	108677990	2845	2845	2845	2840	696
320	20240724	143400	106697920	2840	2840	2840	2840	0
321	20240724	143300	106697920	2840	2840	2840	2840	0
322	20240724	143200	106697920	2840	2840	2840	2840	192
323	20240724	143100	106152640	2845	2845	2845	2845	150
324	20240724	143000	105725890	2845	2845	2845	2845	0
325	20240724	142900	105725890	2845	2845	2845	2845	17
326	20240724	142800	105677525	2845	2845	2845	2845	250
327	20240724	142700	104966275	2845	2845	2845	2845	0
328	20240724	142600	104966275	2845	2845	2845	2845	700
329	20240724	142500	102974775	2845	2845	2845	2845	10
330	20240724	142400	102946325	2845	2845	2845	2845	0
331	20240724	142300	102946325	2845	2845	2845	2845	30
332	20240724	142200	102860975	2845	2845	2845	2845	0
333	20240724	142100	102860975	2845	2845	2845	2845	427
334	20240724	142000	101646160	2845	2845	2845	2845	594
335	20240724	141900	99956230	2850	2850	2850	2850	2
336	20240724	141800	99950530	2840	2840	2840	2840	0
337	20240724	141700	99950530	2840	2840	2840	2840	0
338	20240724	141600	99950530	2840	2845	2845	2840	50
339	20240724	141500	99808480	2845	2845	2845	2845	11
340	20240724	141400	99777185	2845	2845	2845	2845	0
341	20240724	141300	99777185	2845	2845	2845	2845	1000
342	20240724	141200	96932185	2845	2850	2850	2845	733
343	20240724	141100	94846750	2850	2850	2850	2850	0
344	20240724	141000	94846750	2850	2850	2850	2850	0
345	20240724	140900	94846750	2850	2850	2850	2850	0
346	20240724	140800	94846750	2850	2850	2850	2850	0
347	20240724	140700	94846750	2850	2850	2850	2850	0
348	20240724	140600	94846750	2850	2850	2850	2850	0
349	20240724	140500	94846750	2850	2850	2850	2850	0
350	20240724	140400	94846750	2850	2850	2850	2850	0
351	20240724	140300	94846750	2850	2850	2850	2850	0
352	20240724	140200	94846750	2850	2850	2850	2850	0
353	20240724	140100	94846750	2850	2850	2850	2850	0
354	20240724	140000	94846750	2850	2850	2850	2850	63
355	20240724	135900	94667200	2850	2850	2850	2850	1
356	20240724	135800	94664350	2850	2850	2850	2850	4
357	20240724	135700	94652950	2850	2850	2850	2850	0
358	20240724	135600	94652950	2850	2850	2850	2850	0
359	20240724	135500	94652950	2850	2850	2850	2850	0
360	20240724	135400	94652950	2850	2850	2850	2850	0
361	20240724	135300	94652950	2850	2850	2850	2850	187
362	20240724	135200	94120000	2850	2850	2850	2850	0
363	20240724	135100	94120000	2850	2850	2850	2850	0
364	20240724	135000	94120000	2850	2850	2850	2850	0
365	20240724	134900	94120000	2850	2850	2850	2850	500
366	20240724	134800	92695000	2850	2850	2850	2850	1
367	20240724	134700	92692150	2850	2850	2850	2850	0
368	20240724	134600	92692150	2850	2850	2850	2850	0
369	20240724	134500	92692150	2850	2850	2850	2850	0
370	20240724	134400	92692150	2850	2850	2850	2850	0
371	20240724	134300	92692150	2850	2850	2850	2850	0
372	20240724	134200	92692150	2850	2850	2850	2850	0
373	20240724	134100	92692150	2850	2850	2850	2850	0
374	20240724	134000	92692150	2850	2850	2850	2850	0
375	20240724	133900	92692150	2850	2850	2850	2850	0
376	20240724	133800	92692150	2850	2850	2850	2850	0
377	20240724	133700	92692150	2850	2850	2850	2850	0
378	20240724	133600	92692150	2850	2850	2850	2850	0
379	20240724	133500	92692150	2850	2850	2850	2850	0
380	20240724	133400	92692150	2850	2850	2850	2850	67
381	20240724	133300	92501200	2850	2855	2855	2850	6023
382	20240724	133200	75311165	2860	2860	2860	2860	0
383	20240724	133100	75311165	2860	2860	2860	2860	0
384	20240724	133000	75311165	2860	2860	2860	2860	0
385	20240724	132900	75311165	2860	2860	2860	2860	84
386	20240724	132800	75070925	2860	2860	2860	2860	0
387	20240724	132700	75070925	2860	2860	2860	2860	0
388	20240724	132600	75070925	2860	2860	2860	2860	0
389	20240724	132500	75070925	2860	2860	2860	2860	0
390	20240724	132400	75070925	2860	2860	2860	2860	0
391	20240724	132300	75070925	2860	2860	2860	2860	0
392	20240724	132200	75070925	2860	2860	2860	2860	0
393	20240724	132100	75070925	2860	2860	2860	2860	0
394	20240724	132000	75070925	2860	2860	2860	2860	0
395	20240724	131900	75070925	2860	2860	2860	2860	0
396	20240724	131800	75070925	2860	2860	2860	2860	100
397	20240724	131700	74784925	2860	2860	2860	2860	0
398	20240724	131600	74784925	2860	2860	2860	2860	0
399	20240724	131500	74784925	2860	2860	2860	2860	0
400	20240724	131400	74784925	2860	2860	2860	2860	0
401	20240724	131300	74784925	2860	2860	2860	2860	0
402	20240724	131200	74784925	2860	2860	2860	2860	0
403	20240724	131100	74784925	2860	2860	2860	2860	0
404	20240724	131000	74784925	2860	2860	2860	2860	0
405	20240724	130900	74784925	2860	2860	2860	2860	0
406	20240724	130800	74784925	2860	2860	2860	2860	0
407	20240724	130700	74784925	2860	2860	2860	2860	0
408	20240724	130600	74784925	2860	2860	2860	2860	0
409	20240724	130500	74784925	2860	2860	2860	2860	0
410	20240724	130400	74784925	2860	2860	2860	2860	0
411	20240724	130300	74784925	2860	2860	2860	2860	0
412	20240724	130200	74784925	2860	2860	2860	2860	0
413	20240724	130100	74784925	2860	2860	2860	2860	0
414	20240724	130000	74784925	2860	2860	2860	2860	0
415	20240724	125900	74784925	2860	2860	2860	2860	0
416	20240724	125800	74784925	2860	2860	2860	2860	0
417	20240724	125700	74784925	2860	2860	2860	2855	125
418	20240724	125600	74427925	2860	2860	2860	2860	0
419	20240724	125500	74427925	2860	2860	2860	2860	0
420	20240724	125400	74427925	2860	2860	2860	2860	0
421	20240724	125300	74427925	2860	2860	2860	2860	50
422	20240724	125200	74284925	2860	2860	2860	2860	0
423	20240724	125100	74284925	2860	2860	2860	2860	160
424	20240724	125000	73827325	2865	2865	2865	2865	0
425	20240724	124900	73827325	2865	2865	2865	2865	0
426	20240724	124800	73827325	2865	2865	2865	2865	0
427	20240724	124700	73827325	2865	2865	2865	2865	0
428	20240724	124600	73827325	2865	2865	2865	2865	0
429	20240724	124500	73827325	2865	2865	2865	2865	0
430	20240724	124400	73827325	2865	2865	2865	2865	2
431	20240724	124300	73821595	2860	2860	2860	2860	0
432	20240724	124200	73821595	2860	2860	2860	2860	0
433	20240724	124100	73821595	2860	2860	2860	2860	0
434	20240724	124000	73821595	2860	2865	2865	2860	190
435	20240724	123900	73278060	2865	2865	2865	2865	0
436	20240724	123800	73278060	2865	2870	2870	2865	100
437	20240724	123700	72991530	2870	2870	2870	2870	15
438	20240724	123600	72948480	2870	2870	2870	2870	0
439	20240724	123500	72948480	2870	2870	2870	2870	0
440	20240724	123400	72948480	2870	2870	2870	2870	0
441	20240724	123300	72948480	2870	2870	2870	2870	0
442	20240724	123200	72948480	2870	2870	2870	2870	0
443	20240724	123100	72948480	2870	2870	2870	2870	414
444	20240724	123000	71760300	2875	2880	2880	2875	31
445	20240724	122900	71671170	2875	2875	2875	2875	0
446	20240724	122800	71671170	2875	2875	2875	2875	0
447	20240724	122700	71671170	2875	2875	2875	2875	0
448	20240724	122600	71671170	2875	2875	2875	2875	0
449	20240724	122500	71671170	2875	2875	2875	2875	0
450	20240724	122400	71671170	2875	2875	2875	2875	0
451	20240724	122300	71671170	2875	2875	2875	2875	0
452	20240724	122200	71671170	2875	2875	2875	2875	0
453	20240724	122100	71671170	2875	2875	2875	2875	0
454	20240724	122000	71671170	2875	2875	2875	2875	0
455	20240724	121900	71671170	2875	2875	2875	2875	0
456	20240724	121800	71671170	2875	2875	2875	2875	100
457	20240724	121700	71383670	2875	2875	2875	2875	0
458	20240724	121600	71383670	2875	2875	2875	2875	0
459	20240724	121500	71383670	2875	2875	2875	2875	0
460	20240724	121400	71383670	2875	2875	2875	2875	0
461	20240724	121300	71383670	2875	2875	2875	2875	234
462	20240724	121200	70710920	2875	2875	2875	2875	0
463	20240724	121100	70710920	2875	2875	2875	2875	0
464	20240724	121000	70710920	2875	2875	2875	2875	0
465	20240724	120900	70710920	2875	2875	2875	2875	0
466	20240724	120800	70710920	2875	2875	2875	2875	0
467	20240724	120700	70710920	2875	2875	2875	2875	0
468	20240724	120600	70710920	2875	2875	2875	2875	0
469	20240724	120500	70710920	2875	2875	2875	2875	0
470	20240724	120400	70710920	2875	2875	2875	2875	0
471	20240724	120300	70710920	2875	2875	2875	2875	0
472	20240724	120200	70710920	2875	2875	2875	2875	0
473	20240724	120100	70710920	2875	2875	2875	2875	0
474	20240724	120000	70710920	2875	2875	2875	2875	0
475	20240724	115900	70710920	2875	2875	2875	2875	0
476	20240724	115800	70710920	2875	2875	2875	2875	0
477	20240724	115700	70710920	2875	2875	2875	2875	0
478	20240724	115600	70710920	2875	2875	2875	2875	0
479	20240724	115500	70710920	2875	2875	2875	2875	5
480	20240724	115400	70696545	2875	2875	2875	2875	0
481	20240724	115300	70696545	2875	2875	2875	2875	0
482	20240724	115200	70696545	2875	2875	2875	2875	0
483	20240724	115100	70696545	2875	2875	2875	2875	0
484	20240724	115000	70696545	2875	2875	2875	2875	0
485	20240724	114900	70696545	2875	2875	2875	2875	0
486	20240724	114800	70696545	2875	2875	2875	2875	0
487	20240724	114700	70696545	2875	2875	2875	2875	0
488	20240724	114600	70696545	2875	2875	2875	2875	0
489	20240724	114500	70696545	2875	2875	2875	2875	0
490	20240724	114400	70696545	2875	2875	2875	2875	0
491	20240724	114300	70696545	2875	2875	2875	2875	0
492	20240724	114200	70696545	2875	2875	2875	2875	0
493	20240724	114100	70696545	2875	2875	2875	2875	0
494	20240724	114000	70696545	2875	2875	2875	2875	0
495	20240724	113900	70696545	2875	2875	2875	2875	0
496	20240724	113800	70696545	2875	2875	2875	2875	0
497	20240724	113700	70696545	2875	2875	2875	2875	0
498	20240724	113600	70696545	2875	2875	2875	2875	0
499	20240724	113500	70696545	2875	2875	2875	2875	0
500	20240724	113400	70696545	2875	2875	2875	2875	0
501	20240724	113300	70696545	2875	2875	2875	2875	9
502	20240724	113200	70670670	2875	2875	2875	2875	0
503	20240724	113100	70670670	2875	2875	2875	2875	0
504	20240724	113000	70670670	2875	2860	2875	2860	102
505	20240724	112900	70377570	2875	2875	2875	2875	0
506	20240724	112800	70377570	2875	2875	2875	2875	0
507	20240724	112700	70377570	2875	2875	2875	2875	0
508	20240724	112600	70377570	2875	2875	2875	2875	5
509	20240724	112500	70363195	2875	2875	2875	2875	0
510	20240724	112400	70363195	2875	2875	2875	2875	0
511	20240724	112300	70363195	2875	2875	2875	2875	1
512	20240724	112200	70360320	2860	2860	2860	2860	0
513	20240724	112100	70360320	2860	2860	2860	2860	0
514	20240724	112000	70360320	2860	2860	2860	2860	32
515	20240724	111900	70268800	2870	2870	2870	2870	0
516	20240724	111800	70268800	2870	2870	2870	2870	2
517	20240724	111700	70263060	2870	2870	2870	2870	0
518	20240724	111600	70263060	2870	2870	2870	2870	9
519	20240724	111500	70237230	2870	2870	2870	2870	0
520	20240724	111400	70237230	2870	2870	2870	2870	0
521	20240724	111300	70237230	2870	2870	2870	2870	0
522	20240724	111200	70237230	2870	2870	2870	2870	0
523	20240724	111100	70237230	2870	2870	2870	2870	980
524	20240724	111000	67424630	2870	2870	2870	2870	0
525	20240724	110900	67424630	2870	2870	2870	2870	0
526	20240724	110800	67424630	2870	2870	2870	2870	0
527	20240724	110700	67424630	2870	2870	2870	2870	0
528	20240724	110600	67424630	2870	2870	2870	2870	8
529	20240724	110500	67401670	2860	2860	2860	2860	0
530	20240724	110400	67401670	2860	2860	2860	2860	23
531	20240724	110300	67335890	2860	2860	2860	2860	0
532	20240724	110200	67335890	2860	2860	2860	2860	0
533	20240724	110100	67335890	2860	2860	2860	2860	80
534	20240724	110000	67107090	2860	2860	2860	2860	775
535	20240724	105900	64890590	2870	2870	2870	2870	0
536	20240724	105800	64890590	2870	2870	2870	2870	0
537	20240724	105700	64890590	2870	2870	2870	2870	1
538	20240724	105600	64887720	2860	2860	2860	2860	0
539	20240724	105500	64887720	2860	2860	2860	2860	0
540	20240724	105400	64887720	2860	2860	2860	2860	0
541	20240724	105300	64887720	2860	2860	2860	2860	0
542	20240724	105200	64887720	2860	2860	2860	2860	0
543	20240724	105100	64887720	2860	2860	2860	2860	0
544	20240724	105000	64887720	2860	2860	2860	2860	0
545	20240724	104900	64887720	2860	2870	2870	2860	11
546	20240724	104800	64856250	2860	2860	2860	2860	1
547	20240724	104700	64853390	2860	2860	2860	2860	35
548	20240724	104600	64753290	2860	2865	2865	2860	1595
549	20240724	104500	60188980	2870	2870	2870	2870	0
550	20240724	104400	60188980	2870	2870	2870	2870	0
551	20240724	104300	60188980	2870	2870	2870	2870	0
552	20240724	104200	60188980	2870	2870	2870	2870	0
553	20240724	104100	60188980	2870	2870	2870	2870	0
554	20240724	104000	60188980	2870	2870	2870	2870	0
555	20240724	103900	60188980	2870	2880	2880	2870	12
556	20240724	103800	60154440	2880	2880	2880	2880	0
557	20240724	103700	60154440	2880	2880	2880	2880	1
558	20240724	103600	60151560	2870	2870	2870	2870	0
559	20240724	103500	60151560	2870	2870	2870	2870	0
560	20240724	103400	60151560	2870	2870	2870	2870	18
561	20240724	103300	60099900	2870	2870	2870	2870	0
562	20240724	103200	60099900	2870	2870	2870	2870	0
563	20240724	103100	60099900	2870	2870	2870	2870	1
564	20240724	103000	60097030	2875	2875	2875	2875	0
565	20240724	102900	60097030	2875	2875	2875	2875	0
566	20240724	102800	60097030	2875	2875	2875	2875	0
567	20240724	102700	60097030	2875	2875	2875	2875	34
568	20240724	102600	59999280	2880	2880	2880	2880	0
569	20240724	102500	59999280	2880	2880	2880	2880	1
570	20240724	102400	59996400	2875	2875	2875	2875	0
571	20240724	102300	59996400	2875	2875	2875	2875	0
572	20240724	102200	59996400	2875	2875	2875	2875	1
573	20240724	102100	59993525	2880	2880	2880	2880	0
574	20240724	102000	59993525	2880	2880	2880	2880	0
575	20240724	101900	59993525	2880	2880	2880	2880	0
576	20240724	101800	59993525	2880	2880	2880	2880	0
577	20240724	101700	59993525	2880	2880	2880	2880	0
578	20240724	101600	59993525	2880	2880	2880	2880	1
579	20240724	101500	59990645	2865	2880	2880	2865	503
580	20240724	101400	58548940	2880	2880	2880	2880	0
581	20240724	101300	58548940	2880	2880	2880	2880	0
582	20240724	101200	58548940	2880	2880	2880	2880	0
583	20240724	101100	58548940	2880	2880	2880	2880	0
584	20240724	101000	58548940	2880	2880	2880	2880	0
585	20240724	100900	58548940	2880	2880	2880	2880	0
586	20240724	100800	58548940	2880	2880	2880	2880	0
587	20240724	100700	58548940	2880	2880	2880	2880	0
588	20240724	100600	58548940	2880	2880	2880	2880	0
589	20240724	100500	58548940	2880	2870	2880	2870	146
590	20240724	100400	58129900	2870	2870	2870	2870	100
591	20240724	100300	57842900	2870	2870	2870	2870	100
592	20240724	100200	57555900	2875	2875	2875	2875	325
593	20240724	100100	56621525	2880	2880	2880	2880	0
594	20240724	100000	56621525	2880	2880	2880	2880	3
595	20240724	095900	56612885	2880	2875	2880	2875	2
596	20240724	095800	56607130	2880	2880	2880	2880	0
597	20240724	095700	56607130	2880	2875	2880	2875	53
598	20240724	095600	56454745	2875	2875	2875	2875	436
599	20240724	095500	55201245	2875	2875	2875	2875	0
600	20240724	095400	55201245	2875	2875	2875	2875	0
601	20240724	095300	55201245	2875	2875	2875	2875	0
602	20240724	095200	55201245	2875	2875	2875	2875	1
603	20240724	095100	55198370	2870	2865	2870	2865	482
604	20240724	095000	53815940	2865	2865	2865	2865	0
605	20240724	094900	53815940	2865	2865	2865	2865	0
606	20240724	094800	53815940	2865	2865	2865	2865	1
607	20240724	094700	53813075	2865	2865	2865	2865	0
608	20240724	094600	53813075	2865	2865	2865	2865	1
609	20240724	094500	53810210	2860	2860	2860	2860	200
610	20240724	094400	53238210	2860	2860	2860	2860	0
611	20240724	094300	53238210	2860	2860	2860	2860	0
612	20240724	094200	53238210	2860	2860	2865	2860	400
613	20240724	094100	52094090	2860	2860	2860	2860	370
614	20240724	094000	51035890	2855	2855	2855	2855	0
615	20240724	093900	51035890	2855	2855	2855	2855	0
616	20240724	093800	51035890	2855	2855	2855	2855	0
617	20240724	093700	51035890	2855	2855	2855	2855	0
618	20240724	093600	51035890	2855	2855	2855	2855	35
619	20240724	093500	50935965	2855	2850	2855	2850	856
620	20240724	093400	48492685	2850	2850	2850	2850	1380
621	20240724	093300	44559685	2840	2855	2855	2840	51
622	20240724	093200	44414830	2850	2845	2850	2845	1046
623	20240724	093100	41438730	2850	2850	2850	2850	0
624	20240724	093000	41438730	2850	2850	2850	2850	0
625	20240724	092900	41438730	2850	2840	2850	2835	770
626	20240724	092800	39254760	2840	2840	2840	2840	148
627	20240724	092700	38834440	2845	2845	2845	2845	418
628	20240724	092600	37645230	2855	2855	2855	2855	0
629	20240724	092500	37645230	2855	2855	2855	2855	1
630	20240724	092400	37642375	2855	2855	2855	2855	0
631	20240724	092300	37642375	2855	2855	2855	2855	1
632	20240724	092200	37639520	2845	2845	2845	2845	218
633	20240724	092100	37019310	2845	2845	2845	2845	10
634	20240724	092000	36990860	2860	2860	2860	2860	10
635	20240724	091900	36962260	2860	2860	2860	2860	10
636	20240724	091800	36933660	2860	2860	2860	2860	10
637	20240724	091700	36905060	2860	2860	2860	2860	1
638	20240724	091600	36902200	2835	2835	2835	2835	0
639	20240724	091500	36902200	2835	2845	2860	2835	413
640	20240724	091400	35730695	2840	2850	2860	2840	1347
641	20240724	091300	31885705	2855	2845	2855	2845	361
642	20240724	091200	30858650	2845	2845	2855	2845	110
643	20240724	091100	30545400	2860	2860	2860	2860	3
644	20240724	091000	30536820	2860	2835	2860	2835	201
645	20240724	090900	29966960	2835	2860	2860	2835	21
646	20240724	090800	29907400	2835	2850	2850	2835	1550
647	20240724	090700	25503560	2850	2850	2850	2850	0
648	20240724	090600	25503560	2850	2850	2850	2850	2999
649	20240724	090500	16956410	2850	2850	2850	2850	0
650	20240724	090400	16956410	2850	2845	2850	2840	997
651	20240724	090300	14120615	2845	2845	2845	2845	1
652	20240724	090200	14117770	2845	2855	2855	2845	1155
653	20240724	090100	10829390	2855	2855	2855	2855	0
654	20240724	090000	10829390	2855	2860	2860	2855	3788