KissMeData/035810/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	191700	126854205	2920	2920	2920	2920	2945
3	20240722	191600	126854205	2920	2920	2920	2920	0
4	20240722	191500	126854205	2920	2920	2920	2920	0
5	20240722	191400	126854205	2920	2920	2920	2920	0
6	20240722	191300	126854205	2920	2920	2920	2920	0
7	20240722	191200	126854205	2920	2920	2920	2920	0
8	20240722	191100	126854205	2920	2920	2920	2920	0
9	20240722	191000	126854205	2920	2920	2920	2920	0
10	20240722	190900	126854205	2920	2920	2920	2920	0
11	20240722	190800	126854205	2920	2920	2920	2920	0
12	20240722	190700	126854205	2920	2920	2920	2920	0
13	20240722	190600	126854205	2920	2920	2920	2920	0
14	20240722	190500	126854205	2920	2920	2920	2920	0
15	20240722	190400	126854205	2920	2920	2920	2920	0
16	20240722	190300	126854205	2920	2920	2920	2920	0
17	20240722	190200	126854205	2920	2920	2920	2920	0
18	20240722	190100	126854205	2920	2920	2920	2920	0
19	20240722	190000	126854205	2920	2920	2920	2920	0
20	20240722	185900	126854205	2920	2920	2920	2920	0
21	20240722	185800	126854205	2920	2920	2920	2920	0
22	20240722	185700	126854205	2920	2920	2920	2920	0
23	20240722	185600	126854205	2920	2920	2920	2920	0
24	20240722	185500	126854205	2920	2920	2920	2920	0
25	20240722	185400	126854205	2920	2920	2920	2920	0
26	20240722	185300	126854205	2920	2920	2920	2920	0
27	20240722	185200	126854205	2920	2920	2920	2920	0
28	20240722	185100	126854205	2920	2920	2920	2920	0
29	20240722	185000	126854205	2920	2920	2920	2920	0
30	20240722	184900	126854205	2920	2920	2920	2920	0
31	20240722	184800	126854205	2920	2920	2920	2920	0
32	20240722	184700	126854205	2920	2920	2920	2920	2945
33	20240722	184600	126854205	2920	2920	2920	2920	0
34	20240722	184500	126854205	2920	2920	2920	2920	0
35	20240722	184400	126854205	2920	2920	2920	2920	0
36	20240722	184300	126854205	2920	2920	2920	2920	0
37	20240722	184200	126854205	2920	2920	2920	2920	0
38	20240722	184100	126854205	2920	2920	2920	2920	0
39	20240722	184000	126854205	2920	2920	2920	2920	0
40	20240722	183900	126854205	2920	2920	2920	2920	0
41	20240722	183800	126854205	2920	2920	2920	2920	0
42	20240722	183700	126854205	2920	2920	2920	2920	0
43	20240722	183600	126854205	2920	2920	2920	2920	0
44	20240722	183500	126854205	2920	2920	2920	2920	0
45	20240722	183400	126854205	2920	2920	2920	2920	0
46	20240722	183300	126854205	2920	2920	2920	2920	0
47	20240722	183200	126854205	2920	2920	2920	2920	0
48	20240722	183100	126854205	2920	2920	2920	2920	0
49	20240722	183000	126854205	2920	2920	2920	2920	0
50	20240722	182900	126854205	2920	2920	2920	2920	0
51	20240722	182800	126854205	2920	2920	2920	2920	0
52	20240722	182700	126854205	2920	2920	2920	2920	0
53	20240722	182600	126854205	2920	2920	2920	2920	0
54	20240722	182500	126854205	2920	2920	2920	2920	0
55	20240722	182400	126854205	2920	2920	2920	2920	0
56	20240722	182300	126854205	2920	2920	2920	2920	0
57	20240722	182200	126854205	2920	2920	2920	2920	0
58	20240722	182100	126854205	2920	2920	2920	2920	0
59	20240722	182000	126854205	2920	2920	2920	2920	0
60	20240722	181900	126854205	2920	2920	2920	2920	0
61	20240722	181800	126854205	2920	2920	2920	2920	0
62	20240722	181700	126854205	2920	2920	2920	2920	2945
63	20240722	181600	126854205	2920	2920	2920	2920	0
64	20240722	181500	126854205	2920	2920	2920	2920	0
65	20240722	181400	126854205	2920	2920	2920	2920	0
66	20240722	181300	126854205	2920	2920	2920	2920	0
67	20240722	181200	126854205	2920	2920	2920	2920	0
68	20240722	181100	126854205	2920	2920	2920	2920	0
69	20240722	181000	126854205	2920	2920	2920	2920	0
70	20240722	180900	126854205	2920	2920	2920	2920	0
71	20240722	180800	126854205	2920	2920	2920	2920	0
72	20240722	180700	126854205	2920	2920	2920	2920	0
73	20240722	180600	126854205	2920	2920	2920	2920	0
74	20240722	180500	126854205	2920	2920	2920	2920	0
75	20240722	180400	126854205	2920	2920	2920	2920	0
76	20240722	180300	126854205	2920	2920	2920	2920	0
77	20240722	180200	126854205	2920	2920	2920	2920	0
78	20240722	180100	126854205	2920	2920	2920	2920	0
79	20240722	180000	126854205	2920	2920	2920	2920	0
80	20240722	175900	126854205	2920	2920	2920	2920	0
81	20240722	175800	126854205	2920	2920	2920	2920	0
82	20240722	175700	126854205	2920	2920	2920	2920	0
83	20240722	175600	126854205	2920	2920	2920	2920	0
84	20240722	175500	126854205	2920	2920	2920	2920	0
85	20240722	175400	126854205	2920	2920	2920	2920	0
86	20240722	175300	126854205	2920	2920	2920	2920	0
87	20240722	175200	126854205	2920	2920	2920	2920	0
88	20240722	175100	126854205	2920	2920	2920	2920	0
89	20240722	175000	126854205	2920	2920	2920	2920	0
90	20240722	174900	126854205	2920	2920	2920	2920	0
91	20240722	174800	126854205	2920	2920	2920	2920	0
92	20240722	174700	126854205	2920	2920	2920	2920	2945
93	20240722	174600	126854205	2920	2920	2920	2920	0
94	20240722	174500	126854205	2920	2920	2920	2920	0
95	20240722	174400	126854205	2920	2920	2920	2920	0
96	20240722	174300	126854205	2920	2920	2920	2920	0
97	20240722	174200	126854205	2920	2920	2920	2920	0
98	20240722	174100	126854205	2920	2920	2920	2920	0
99	20240722	174000	126854205	2920	2920	2920	2920	0
100	20240722	173900	126854205	2920	2920	2920	2920	0
101	20240722	173800	126854205	2920	2920	2920	2920	0
102	20240722	173700	126854205	2920	2920	2920	2920	0
103	20240722	173600	126854205	2920	2920	2920	2920	0
104	20240722	173500	126854205	2920	2920	2920	2920	0
105	20240722	173400	126854205	2920	2920	2920	2920	0
106	20240722	173300	126854205	2920	2920	2920	2920	0
107	20240722	173200	126854205	2920	2920	2920	2920	0
108	20240722	173100	126854205	2920	2920	2920	2920	0
109	20240722	173000	126854205	2920	2920	2920	2920	0
110	20240722	172900	126854205	2920	2920	2920	2920	0
111	20240722	172800	126854205	2920	2920	2920	2920	0
112	20240722	172700	126854205	2920	2920	2920	2920	0
113	20240722	172600	126854205	2920	2920	2920	2920	0
114	20240722	172500	126854205	2920	2920	2920	2920	0
115	20240722	172400	126854205	2920	2920	2920	2920	0
116	20240722	172300	126854205	2920	2920	2920	2920	0
117	20240722	172200	126854205	2920	2920	2920	2920	0
118	20240722	172100	126854205	2920	2920	2920	2920	0
119	20240722	172000	126854205	2920	2920	2920	2920	0
120	20240722	171900	126854205	2920	2920	2920	2920	0
121	20240722	171800	126854205	2920	2920	2920	2920	0
122	20240722	171700	126854205	2920	2920	2920	2920	2945
123	20240722	171600	126854205	2920	2920	2920	2920	0
124	20240722	171500	126854205	2920	2920	2920	2920	0
125	20240722	171400	126854205	2920	2920	2920	2920	0
126	20240722	171300	126854205	2920	2920	2920	2920	0
127	20240722	171200	126854205	2920	2920	2920	2920	0
128	20240722	171100	126854205	2920	2920	2920	2920	0
129	20240722	171000	126854205	2920	2920	2920	2920	0
130	20240722	170900	126854205	2920	2920	2920	2920	0
131	20240722	170800	126854205	2920	2920	2920	2920	0
132	20240722	170700	126854205	2920	2920	2920	2920	0
133	20240722	170600	126854205	2920	2920	2920	2920	0
134	20240722	170500	126854205	2920	2920	2920	2920	0
135	20240722	170400	126854205	2920	2920	2920	2920	0
136	20240722	170300	126854205	2920	2920	2920	2920	0
137	20240722	170200	126854205	2920	2920	2920	2920	0
138	20240722	170100	126854205	2920	2920	2920	2920	0
139	20240722	170000	126854205	2920	2920	2920	2920	0
140	20240722	165900	126854205	2920	2920	2920	2920	0
141	20240722	165800	126854205	2920	2920	2920	2920	0
142	20240722	165700	126854205	2920	2920	2920	2920	0
143	20240722	165600	126854205	2920	2920	2920	2920	0
144	20240722	165500	126854205	2920	2920	2920	2920	0
145	20240722	165400	126854205	2920	2920	2920	2920	0
146	20240722	165300	126854205	2920	2920	2920	2920	0
147	20240722	165200	126854205	2920	2920	2920	2920	0
148	20240722	165100	126854205	2920	2920	2920	2920	0
149	20240722	165000	126854205	2920	2920	2920	2920	0
150	20240722	164900	126854205	2920	2920	2920	2920	0
151	20240722	164800	126854205	2920	2920	2920	2920	0
152	20240722	164700	126854205	2920	2920	2920	2920	2945
153	20240722	164600	126854205	2920	2920	2920	2920	0
154	20240722	164500	126854205	2920	2920	2920	2920	0
155	20240722	164400	126854205	2920	2920	2920	2920	0
156	20240722	164300	126854205	2920	2920	2920	2920	0
157	20240722	164200	126854205	2920	2920	2920	2920	0
158	20240722	164100	126854205	2920	2920	2920	2920	0
159	20240722	164000	126854205	2920	2920	2920	2920	0
160	20240722	163900	126854205	2920	2920	2920	2920	0
161	20240722	163800	126854205	2920	2920	2920	2920	0
162	20240722	163700	126854205	2920	2920	2920	2920	0
163	20240722	163600	126854205	2920	2920	2920	2920	0
164	20240722	163500	126854205	2920	2920	2920	2920	0
165	20240722	163400	126854205	2920	2920	2920	2920	0
166	20240722	163300	126854205	2920	2920	2920	2920	0
167	20240722	163200	126854205	2920	2920	2920	2920	0
168	20240722	163100	126854205	2920	2920	2920	2920	0
169	20240722	163000	126854205	2920	2920	2920	2920	0
170	20240722	162900	126854205	2920	2920	2920	2920	0
171	20240722	162800	126854205	2920	2920	2920	2920	0
172	20240722	162700	126854205	2920	2920	2920	2920	0
173	20240722	162600	126854205	2920	2920	2920	2920	0
174	20240722	162500	126854205	2920	2920	2920	2920	0
175	20240722	162400	126854205	2920	2920	2920	2920	0
176	20240722	162300	126854205	2920	2920	2920	2920	0
177	20240722	162200	126854205	2920	2920	2920	2920	0
178	20240722	162100	126854205	2920	2920	2920	2920	0
179	20240722	162000	126854205	2920	2920	2920	2920	0
180	20240722	161900	126854205	2920	2920	2920	2920	0
181	20240722	161800	126854205	2920	2920	2920	2920	0
182	20240722	161700	126854205	2920	2920	2920	2920	2945
183	20240722	161600	126854205	2920	2920	2920	2920	0
184	20240722	161500	126854205	2920	2920	2920	2920	0
185	20240722	161400	126854205	2920	2920	2920	2920	0
186	20240722	161300	126854205	2920	2920	2920	2920	0
187	20240722	161200	126854205	2920	2920	2920	2920	0
188	20240722	161100	126854205	2920	2920	2920	2920	0
189	20240722	161000	126854205	2920	2920	2920	2920	0
190	20240722	160900	126854205	2920	2920	2920	2920	0
191	20240722	160800	126854205	2920	2920	2920	2920	0
192	20240722	160700	126854205	2920	2920	2920	2920	0
193	20240722	160600	126854205	2920	2920	2920	2920	0
194	20240722	160500	126854205	2920	2920	2920	2920	0
195	20240722	160400	126854205	2920	2920	2920	2920	0
196	20240722	160300	126854205	2920	2920	2920	2920	0
197	20240722	160200	126854205	2920	2920	2920	2920	0
198	20240722	160100	126854205	2920	2920	2920	2920	0
199	20240722	160000	126854205	2920	2920	2920	2920	0
200	20240722	155900	126854205	2920	2920	2920	2920	0
201	20240722	155800	126854205	2920	2920	2920	2920	0
202	20240722	155700	126854205	2920	2920	2920	2920	0
203	20240722	155600	126854205	2920	2920	2920	2920	0
204	20240722	155500	126854205	2920	2920	2920	2920	0
205	20240722	155400	126854205	2920	2920	2920	2920	0
206	20240722	155300	126854205	2920	2920	2920	2920	0
207	20240722	155200	126854205	2920	2920	2920	2920	0
208	20240722	155100	126854205	2920	2920	2920	2920	0
209	20240722	155000	126854205	2920	2920	2920	2920	0
210	20240722	154900	126854205	2920	2920	2920	2920	0
211	20240722	154800	126854205	2920	2920	2920	2920	0
212	20240722	154700	126854205	2920	2920	2920	2920	2945
213	20240722	154600	126854205	2920	2920	2920	2920	0
214	20240722	154500	126854205	2920	2920	2920	2920	0
215	20240722	154400	126854205	2920	2920	2920	2920	0
216	20240722	154300	126854205	2920	2920	2920	2920	0
217	20240722	154200	126854205	2920	2920	2920	2920	0
218	20240722	154100	126854205	2920	2920	2920	2920	0
219	20240722	154000	126854205	2920	2920	2920	2920	0
220	20240722	153900	126854205	2920	2920	2920	2920	0
221	20240722	153800	126854205	2920	2920	2920	2920	0
222	20240722	153700	126854205	2920	2920	2920	2920	0
223	20240722	153600	126854205	2920	2920	2920	2920	0
224	20240722	153500	126854205	2920	2920	2920	2920	0
225	20240722	153400	126854205	2920	2920	2920	2920	0
226	20240722	153300	126854205	2920	2920	2920	2920	0
227	20240722	153200	126854205	2920	2920	2920	2920	0
228	20240722	153100	126854205	2920	2920	2920	2920	0
229	20240722	153000	126854205	2920	2920	2920	2920	2945
230	20240722	152900	118254805	2920	2920	2920	2920	0
231	20240722	152800	118254805	2920	2920	2920	2920	0
232	20240722	152700	118254805	2920	2920	2920	2920	0
233	20240722	152600	118254805	2920	2920	2920	2920	0
234	20240722	152500	118254805	2920	2920	2920	2920	0
235	20240722	152400	118254805	2920	2920	2920	2920	0
236	20240722	152300	118254805	2920	2920	2920	2920	0
237	20240722	152200	118254805	2920	2920	2920	2920	0
238	20240722	152100	118254805	2920	2920	2920	2920	0
239	20240722	152000	118254805	2920	2920	2920	2920	0
240	20240722	151900	118254805	2920	2920	2920	2920	1
241	20240722	151800	118251885	2915	2915	2915	2915	0
242	20240722	151700	118251885	2915	2915	2915	2915	292
243	20240722	151600	117400705	2915	2915	2915	2915	16
244	20240722	151500	117354065	2915	2915	2915	2915	0
245	20240722	151400	117354065	2915	2915	2915	2915	0
246	20240722	151300	117354065	2915	2915	2915	2915	0
247	20240722	151200	117354065	2915	2915	2915	2915	0
248	20240722	151100	117354065	2915	2915	2915	2915	0
249	20240722	151000	117354065	2915	2915	2915	2915	0
250	20240722	150900	117354065	2915	2915	2915	2915	0
251	20240722	150800	117354065	2915	2915	2915	2915	0
252	20240722	150700	117354065	2915	2915	2915	2915	0
253	20240722	150600	117354065	2915	2915	2915	2915	0
254	20240722	150500	117354065	2915	2920	2925	2915	151
255	20240722	150400	116913690	2920	2920	2920	2920	810
256	20240722	150300	114548490	2920	2920	2920	2920	0
257	20240722	150200	114548490	2920	2920	2920	2920	0
258	20240722	150100	114548490	2920	2920	2920	2920	1300
259	20240722	150000	110752490	2920	2920	2920	2920	70
260	20240722	145900	110548090	2910	2910	2910	2910	0
261	20240722	145800	110548090	2910	2910	2910	2910	0
262	20240722	145700	110548090	2910	2910	2910	2910	3000
263	20240722	145600	101818090	2920	2920	2920	2920	1
264	20240722	145500	101815170	2910	2910	2910	2910	100
265	20240722	145400	101524170	2910	2910	2910	2910	0
266	20240722	145300	101524170	2910	2910	2910	2910	1600
267	20240722	145200	96868170	2910	2910	2910	2910	0
268	20240722	145100	96868170	2910	2910	2910	2910	0
269	20240722	145000	96868170	2910	2910	2910	2910	0
270	20240722	144900	96868170	2910	2910	2910	2910	0
271	20240722	144800	96868170	2910	2910	2910	2910	500
272	20240722	144700	95413170	2910	2910	2910	2910	10
273	20240722	144600	95384070	2910	2910	2910	2910	0
274	20240722	144500	95384070	2910	2910	2910	2910	0
275	20240722	144400	95384070	2910	2910	2910	2910	1
276	20240722	144300	95381160	2920	2920	2920	2920	1
277	20240722	144200	95378240	2910	2910	2910	2910	0
278	20240722	144100	95378240	2910	2910	2910	2910	0
279	20240722	144000	95378240	2910	2910	2910	2910	0
280	20240722	143900	95378240	2910	2910	2910	2910	45
281	20240722	143800	95247290	2915	2915	2915	2915	17
282	20240722	143700	95197735	2920	2920	2920	2920	0
283	20240722	143600	95197735	2920	2920	2920	2920	0
284	20240722	143500	95197735	2920	2920	2920	2920	436
285	20240722	143400	93924615	2920	2920	2920	2920	0
286	20240722	143300	93924615	2920	2920	2920	2920	0
287	20240722	143200	93924615	2920	2920	2920	2920	0
288	20240722	143100	93924615	2920	2920	2920	2920	0
289	20240722	143000	93924615	2920	2920	2920	2920	0
290	20240722	142900	93924615	2920	2920	2920	2920	0
291	20240722	142800	93924615	2920	2920	2920	2920	0
292	20240722	142700	93924615	2920	2920	2920	2920	0
293	20240722	142600	93924615	2920	2920	2920	2920	0
294	20240722	142500	93924615	2920	2920	2920	2920	0
295	20240722	142400	93924615	2920	2920	2920	2920	0
296	20240722	142300	93924615	2920	2920	2920	2920	0
297	20240722	142200	93924615	2920	2920	2920	2920	0
298	20240722	142100	93924615	2920	2920	2920	2920	1
299	20240722	142000	93921695	2920	2920	2920	2920	1
300	20240722	141900	93918775	2915	2915	2915	2915	2464
301	20240722	141800	86736215	2920	2920	2920	2920	0
302	20240722	141700	86736215	2920	2920	2920	2920	0
303	20240722	141600	86736215	2920	2920	2920	2920	0
304	20240722	141500	86736215	2920	2920	2920	2920	0
305	20240722	141400	86736215	2920	2920	2920	2920	0
306	20240722	141300	86736215	2920	2920	2920	2920	0
307	20240722	141200	86736215	2920	2920	2920	2920	28
308	20240722	141100	86654455	2920	2920	2920	2920	0
309	20240722	141000	86654455	2920	2920	2920	2920	0
310	20240722	140900	86654455	2920	2920	2920	2920	0
311	20240722	140800	86654455	2920	2920	2920	2920	0
312	20240722	140700	86654455	2920	2920	2920	2920	0
313	20240722	140600	86654455	2920	2915	2920	2915	2
314	20240722	140500	86648620	2920	2920	2920	2920	0
315	20240722	140400	86648620	2920	2920	2920	2920	0
316	20240722	140300	86648620	2920	2920	2920	2920	0
317	20240722	140200	86648620	2920	2920	2920	2920	0
318	20240722	140100	86648620	2920	2920	2920	2920	0
319	20240722	140000	86648620	2920	2910	2920	2910	1215
320	20240722	135900	83111655	2910	2910	2910	2910	0
321	20240722	135800	83111655	2910	2910	2910	2910	0
322	20240722	135700	83111655	2910	2910	2910	2910	0
323	20240722	135600	83111655	2910	2910	2910	2910	0
324	20240722	135500	83111655	2910	2910	2910	2910	0
325	20240722	135400	83111655	2910	2910	2910	2910	0
326	20240722	135300	83111655	2910	2910	2910	2910	1
327	20240722	135200	83108745	2905	2905	2905	2905	100
328	20240722	135100	82818245	2910	2910	2910	2910	1
329	20240722	135000	82815335	2905	2905	2905	2905	0
330	20240722	134900	82815335	2905	2905	2905	2905	0
331	20240722	134800	82815335	2905	2905	2905	2905	517
332	20240722	134700	81313450	2905	2905	2905	2905	8
333	20240722	134600	81290210	2905	2905	2905	2905	0
334	20240722	134500	81290210	2905	2905	2905	2905	0
335	20240722	134400	81290210	2905	2905	2905	2905	0
336	20240722	134300	81290210	2905	2905	2905	2905	0
337	20240722	134200	81290210	2905	2905	2905	2905	1
338	20240722	134100	81287305	2900	2900	2900	2900	0
339	20240722	134000	81287305	2900	2900	2900	2900	705
340	20240722	133900	79242805	2900	2900	2900	2900	1
341	20240722	133800	79239905	2895	2900	2900	2895	31
342	20240722	133700	79150155	2895	2895	2895	2895	0
343	20240722	133600	79150155	2895	2895	2895	2895	0
344	20240722	133500	79150155	2895	2895	2895	2895	0
345	20240722	133400	79150155	2895	2895	2895	2895	38
346	20240722	133300	79040145	2900	2900	2900	2900	0
347	20240722	133200	79040145	2900	2900	2900	2900	1
348	20240722	133100	79037245	2900	2900	2900	2900	0
349	20240722	133000	79037245	2900	2900	2900	2900	0
350	20240722	132900	79037245	2900	2900	2900	2900	100
351	20240722	132800	78747245	2900	2900	2900	2900	0
352	20240722	132700	78747245	2900	2900	2900	2900	0
353	20240722	132600	78747245	2900	2900	2900	2900	0
354	20240722	132500	78747245	2900	2900	2900	2900	0
355	20240722	132400	78747245	2900	2900	2900	2900	0
356	20240722	132300	78747245	2900	2900	2900	2900	0
357	20240722	132200	78747245	2900	2900	2900	2900	0
358	20240722	132100	78747245	2900	2900	2900	2900	0
359	20240722	132000	78747245	2900	2900	2900	2900	0
360	20240722	131900	78747245	2900	2900	2900	2900	0
361	20240722	131800	78747245	2900	2900	2900	2900	0
362	20240722	131700	78747245	2900	2900	2900	2900	0
363	20240722	131600	78747245	2900	2900	2900	2900	0
364	20240722	131500	78747245	2900	2900	2900	2900	1
365	20240722	131400	78744345	2895	2895	2895	2895	0
366	20240722	131300	78744345	2895	2895	2895	2895	0
367	20240722	131200	78744345	2895	2895	2895	2895	0
368	20240722	131100	78744345	2895	2895	2895	2895	349
369	20240722	131000	77733990	2895	2895	2895	2895	0
370	20240722	130900	77733990	2895	2895	2895	2895	1
371	20240722	130800	77731095	2895	2895	2895	2895	505
372	20240722	130700	76269120	2895	2895	2895	2895	0
373	20240722	130600	76269120	2895	2895	2895	2895	0
374	20240722	130500	76269120	2895	2895	2895	2895	0
375	20240722	130400	76269120	2895	2895	2895	2895	70
376	20240722	130300	76066470	2895	2895	2895	2895	0
377	20240722	130200	76066470	2895	2895	2895	2895	0
378	20240722	130100	76066470	2895	2895	2895	2895	1000
379	20240722	130000	73171470	2895	2895	2895	2895	0
380	20240722	125900	73171470	2895	2895	2895	2895	0
381	20240722	125800	73171470	2895	2895	2895	2895	0
382	20240722	125700	73171470	2895	2895	2895	2895	0
383	20240722	125600	73171470	2895	2895	2895	2895	0
384	20240722	125500	73171470	2895	2895	2895	2895	0
385	20240722	125400	73171470	2895	2895	2895	2895	0
386	20240722	125300	73171470	2895	2895	2895	2895	0
387	20240722	125200	73171470	2895	2895	2895	2895	0
388	20240722	125100	73171470	2895	2895	2895	2895	0
389	20240722	125000	73171470	2895	2895	2895	2895	0
390	20240722	124900	73171470	2895	2895	2895	2895	0
391	20240722	124800	73171470	2895	2895	2895	2895	0
392	20240722	124700	73171470	2895	2895	2895	2895	0
393	20240722	124600	73171470	2895	2895	2895	2895	0
394	20240722	124500	73171470	2895	2895	2895	2895	0
395	20240722	124400	73171470	2895	2895	2895	2895	40
396	20240722	124300	73055670	2895	2895	2895	2895	0
397	20240722	124200	73055670	2895	2895	2895	2895	40
398	20240722	124100	72939870	2895	2895	2895	2895	10
399	20240722	124000	72910920	2895	2895	2895	2895	0
400	20240722	123900	72910920	2895	2895	2895	2895	0
401	20240722	123800	72910920	2895	2895	2895	2895	0
402	20240722	123700	72910920	2895	2895	2895	2895	172
403	20240722	123600	72412980	2895	2895	2895	2895	0
404	20240722	123500	72412980	2895	2895	2895	2895	89
405	20240722	123400	72155325	2895	2895	2895	2895	345
406	20240722	123300	71156550	2895	2895	2895	2895	20
407	20240722	123200	71098650	2895	2895	2895	2895	0
408	20240722	123100	71098650	2895	2895	2895	2895	0
409	20240722	123000	71098650	2895	2895	2895	2895	0
410	20240722	122900	71098650	2895	2895	2895	2895	0
411	20240722	122800	71098650	2895	2895	2895	2895	0
412	20240722	122700	71098650	2895	2895	2895	2895	300
413	20240722	122600	70230150	2900	2900	2900	2900	0
414	20240722	122500	70230150	2900	2900	2900	2900	0
415	20240722	122400	70230150	2900	2900	2900	2900	0
416	20240722	122300	70230150	2900	2900	2900	2900	0
417	20240722	122200	70230150	2900	2900	2900	2900	10
418	20240722	122100	70201150	2900	2900	2900	2900	0
419	20240722	122000	70201150	2900	2900	2900	2900	0
420	20240722	121900	70201150	2900	2900	2900	2900	0
421	20240722	121800	70201150	2900	2900	2900	2900	0
422	20240722	121700	70201150	2900	2900	2900	2900	0
423	20240722	121600	70201150	2900	2900	2900	2900	0
424	20240722	121500	70201150	2900	2900	2900	2900	0
425	20240722	121400	70201150	2900	2900	2900	2900	0
426	20240722	121300	70201150	2900	2900	2900	2900	0
427	20240722	121200	70201150	2900	2900	2900	2900	0
428	20240722	121100	70201150	2900	2900	2900	2900	0
429	20240722	121000	70201150	2900	2900	2900	2900	0
430	20240722	120900	70201150	2900	2900	2900	2900	0
431	20240722	120800	70201150	2900	2900	2900	2900	0
432	20240722	120700	70201150	2900	2900	2900	2900	0
433	20240722	120600	70201150	2900	2900	2900	2900	0
434	20240722	120500	70201150	2900	2900	2900	2900	1
435	20240722	120400	70198250	2890	2890	2890	2890	0
436	20240722	120300	70198250	2890	2890	2890	2890	40
437	20240722	120200	70082650	2890	2890	2890	2890	0
438	20240722	120100	70082650	2890	2890	2890	2890	1
439	20240722	120000	70079760	2890	2890	2890	2890	500
440	20240722	115900	68634760	2890	2890	2890	2890	0
441	20240722	115800	68634760	2890	2890	2890	2890	0
442	20240722	115700	68634760	2890	2890	2890	2890	0
443	20240722	115600	68634760	2890	2890	2890	2890	0
444	20240722	115500	68634760	2890	2890	2890	2890	0
445	20240722	115400	68634760	2890	2890	2890	2890	0
446	20240722	115300	68634760	2890	2890	2890	2890	0
447	20240722	115200	68634760	2890	2890	2890	2890	50
448	20240722	115100	68490260	2890	2890	2890	2890	1
449	20240722	115000	68487370	2890	2890	2890	2890	0
450	20240722	114900	68487370	2890	2890	2890	2890	0
451	20240722	114800	68487370	2890	2890	2890	2890	0
452	20240722	114700	68487370	2890	2895	2895	2890	125
453	20240722	114600	68126115	2900	2900	2900	2900	0
454	20240722	114500	68126115	2900	2900	2900	2900	0
455	20240722	114400	68126115	2900	2900	2900	2900	0
456	20240722	114300	68126115	2900	2900	2900	2900	20
457	20240722	114200	68068115	2890	2890	2890	2890	0
458	20240722	114100	68068115	2890	2890	2890	2890	0
459	20240722	114000	68068115	2890	2890	2890	2890	0
460	20240722	113900	68068115	2890	2890	2890	2890	0
461	20240722	113800	68068115	2890	2890	2890	2890	0
462	20240722	113700	68068115	2890	2890	2890	2890	0
463	20240722	113600	68068115	2890	2890	2890	2890	0
464	20240722	113500	68068115	2890	2890	2890	2890	0
465	20240722	113400	68068115	2890	2890	2890	2890	0
466	20240722	113300	68068115	2890	2890	2890	2890	0
467	20240722	113200	68068115	2890	2890	2890	2890	2451
468	20240722	113100	60984725	2890	2890	2890	2890	5
469	20240722	113000	60970275	2890	2890	2890	2890	20
470	20240722	112900	60912475	2890	2890	2890	2890	200
471	20240722	112800	60334475	2900	2900	2900	2900	100
472	20240722	112700	60044475	2900	2900	2900	2900	1400
473	20240722	112600	55984475	2895	2895	2895	2895	0
474	20240722	112500	55984475	2895	2895	2895	2895	0
475	20240722	112400	55984475	2895	2895	2895	2895	0
476	20240722	112300	55984475	2895	2895	2895	2895	0
477	20240722	112200	55984475	2895	2895	2895	2895	0
478	20240722	112100	55984475	2895	2895	2895	2895	0
479	20240722	112000	55984475	2895	2895	2895	2895	0
480	20240722	111900	55984475	2895	2895	2895	2895	0
481	20240722	111800	55984475	2895	2895	2895	2895	0
482	20240722	111700	55984475	2895	2895	2895	2895	0
483	20240722	111600	55984475	2895	2895	2895	2895	0
484	20240722	111500	55984475	2895	2895	2895	2895	0
485	20240722	111400	55984475	2895	2895	2895	2895	0
486	20240722	111300	55984475	2895	2895	2895	2895	0
487	20240722	111200	55984475	2895	2895	2895	2895	0
488	20240722	111100	55984475	2895	2895	2895	2895	0
489	20240722	111000	55984475	2895	2895	2895	2895	0
490	20240722	110900	55984475	2895	2895	2895	2895	0
491	20240722	110800	55984475	2895	2895	2895	2895	0
492	20240722	110700	55984475	2895	2895	2895	2895	100
493	20240722	110600	55694975	2895	2895	2895	2895	50
494	20240722	110500	55550225	2900	2900	2900	2900	0
495	20240722	110400	55550225	2900	2900	2900	2900	900
496	20240722	110300	52940225	2900	2900	2900	2900	0
497	20240722	110200	52940225	2900	2900	2900	2900	0
498	20240722	110100	52940225	2900	2900	2900	2900	0
499	20240722	110000	52940225	2900	2900	2900	2900	0
500	20240722	105900	52940225	2900	2900	2900	2900	0
501	20240722	105800	52940225	2900	2900	2900	2900	0
502	20240722	105700	52940225	2900	2900	2900	2900	0
503	20240722	105600	52940225	2900	2900	2900	2900	0
504	20240722	105500	52940225	2900	2900	2900	2900	0
505	20240722	105400	52940225	2900	2900	2900	2900	0
506	20240722	105300	52940225	2900	2900	2900	2900	0
507	20240722	105200	52940225	2900	2900	2900	2900	0
508	20240722	105100	52940225	2900	2900	2900	2900	6
509	20240722	105000	52922825	2900	2900	2900	2900	0
510	20240722	104900	52922825	2900	2900	2900	2900	0
511	20240722	104800	52922825	2900	2900	2900	2900	100
512	20240722	104700	52632825	2900	2900	2900	2900	0
513	20240722	104600	52632825	2900	2900	2900	2900	0
514	20240722	104500	52632825	2900	2900	2900	2900	100
515	20240722	104400	52342825	2900	2900	2900	2900	10
516	20240722	104300	52313825	2900	2900	2900	2900	0
517	20240722	104200	52313825	2900	2895	2900	2895	44
518	20240722	104100	52186420	2895	2895	2895	2895	100
519	20240722	104000	51896920	2895	2895	2895	2895	0
520	20240722	103900	51896920	2895	2895	2895	2895	0
521	20240722	103800	51896920	2895	2895	2895	2895	0
522	20240722	103700	51896920	2895	2895	2895	2895	10
523	20240722	103600	51867970	2895	2895	2895	2895	0
524	20240722	103500	51867970	2895	2895	2895	2895	2000
525	20240722	103400	46077970	2900	2900	2900	2900	100
526	20240722	103300	45787970	2900	2900	2900	2900	0
527	20240722	103200	45787970	2900	2900	2900	2900	0
528	20240722	103100	45787970	2900	2900	2900	2900	0
529	20240722	103000	45787970	2900	2900	2900	2900	0
530	20240722	102900	45787970	2900	2900	2900	2900	14
531	20240722	102800	45747370	2900	2900	2900	2900	0
532	20240722	102700	45747370	2900	2900	2900	2900	0
533	20240722	102600	45747370	2900	2900	2900	2900	0
534	20240722	102500	45747370	2900	2900	2900	2900	0
535	20240722	102400	45747370	2900	2900	2900	2900	0
536	20240722	102300	45747370	2900	2900	2900	2900	0
537	20240722	102200	45747370	2900	2900	2900	2900	0
538	20240722	102100	45747370	2900	2900	2900	2900	150
539	20240722	102000	45312370	2900	2900	2900	2900	0
540	20240722	101900	45312370	2900	2900	2900	2900	270
541	20240722	101800	44529370	2905	2905	2905	2905	47
542	20240722	101700	44392835	2905	2905	2905	2905	0
543	20240722	101600	44392835	2905	2905	2905	2905	0
544	20240722	101500	44392835	2905	2905	2905	2905	0
545	20240722	101400	44392835	2905	2905	2905	2905	0
546	20240722	101300	44392835	2905	2905	2905	2905	1
547	20240722	101200	44389930	2905	2905	2905	2905	0
548	20240722	101100	44389930	2905	2905	2905	2905	0
549	20240722	101000	44389930	2905	2905	2905	2905	0
550	20240722	100900	44389930	2905	2905	2905	2905	0
551	20240722	100800	44389930	2905	2905	2905	2905	2
552	20240722	100700	44384120	2905	2905	2905	2905	3
553	20240722	100600	44375405	2905	2905	2905	2905	0
554	20240722	100500	44375405	2905	2905	2905	2905	0
555	20240722	100400	44375405	2905	2905	2905	2905	0
556	20240722	100300	44375405	2905	2895	2905	2895	580
557	20240722	100200	42696295	2905	2905	2905	2905	0
558	20240722	100100	42696295	2905	2905	2905	2905	0
559	20240722	100000	42696295	2905	2905	2905	2905	1
560	20240722	095900	42693390	2895	2895	2895	2895	0
561	20240722	095800	42693390	2895	2895	2895	2895	0
562	20240722	095700	42693390	2895	2895	2895	2895	0
563	20240722	095600	42693390	2895	2895	2895	2895	0
564	20240722	095500	42693390	2895	2890	2895	2890	1001
565	20240722	095400	39795995	2890	2890	2890	2890	0
566	20240722	095300	39795995	2890	2890	2890	2890	900
567	20240722	095200	37194995	2895	2895	2895	2895	0
568	20240722	095100	37194995	2895	2895	2895	2895	177
569	20240722	095000	36682580	2895	2895	2895	2895	437
570	20240722	094900	35417465	2895	2895	2895	2895	0
571	20240722	094800	35417465	2895	2900	2900	2895	550
572	20240722	094700	33824550	2900	2900	2900	2900	0
573	20240722	094600	33824550	2900	2925	2925	2900	1015
574	20240722	094500	30879800	2925	2925	2925	2925	0
575	20240722	094400	30879800	2925	2925	2925	2925	0
576	20240722	094300	30879800	2925	2925	2925	2925	1
577	20240722	094200	30876875	2920	2920	2920	2920	190
578	20240722	094100	30322075	2920	2920	2920	2920	0
579	20240722	094000	30322075	2920	2920	2920	2920	0
580	20240722	093900	30322075	2920	2920	2920	2920	0
581	20240722	093800	30322075	2920	2920	2920	2920	0
582	20240722	093700	30322075	2920	2920	2920	2920	0
583	20240722	093600	30322075	2920	2900	2920	2895	2669
584	20240722	093500	22591595	2920	2920	2920	2920	0
585	20240722	093400	22591595	2920	2920	2920	2920	0
586	20240722	093300	22591595	2920	2920	2920	2920	0
587	20240722	093200	22591595	2920	2920	2920	2920	0
588	20240722	093100	22591595	2920	2920	2920	2920	0
589	20240722	093000	22591595	2920	2920	2920	2920	6
590	20240722	092900	22574075	2920	2910	2920	2885	3685
591	20240722	092800	11913095	2900	2900	2900	2900	0
592	20240722	092700	11913095	2900	2900	2900	2900	0
593	20240722	092600	11913095	2900	2900	2900	2900	0
594	20240722	092500	11913095	2900	2900	2900	2900	0
595	20240722	092400	11913095	2900	2900	2900	2900	0
596	20240722	092300	11913095	2900	2900	2900	2900	0
597	20240722	092200	11913095	2900	2900	2900	2900	0
598	20240722	092100	11913095	2900	2900	2900	2900	0
599	20240722	092000	11913095	2900	2900	2900	2900	0
600	20240722	091900	11913095	2900	2900	2900	2900	0
601	20240722	091800	11913095	2900	2900	2900	2900	0
602	20240722	091700	11913095	2900	2900	2900	2900	321
603	20240722	091600	10982195	2900	2900	2900	2900	0
604	20240722	091500	10982195	2900	2900	2900	2900	0
605	20240722	091400	10982195	2900	2900	2900	2900	0
606	20240722	091300	10982195	2900	2900	2900	2900	0
607	20240722	091200	10982195	2900	2900	2900	2900	0
608	20240722	091100	10982195	2900	2900	2900	2900	0
609	20240722	091000	10982195	2900	2900	2900	2900	0
610	20240722	090900	10982195	2900	2900	2900	2900	1289
611	20240722	090800	7244095	2900	2900	2900	2900	0
612	20240722	090700	7244095	2900	2915	2915	2900	950
613	20240722	090600	4487965	2925	2925	2925	2925	10
614	20240722	090500	4458715	2925	2925	2925	2925	171
615	20240722	090400	3958540	2920	2920	2920	2920	0
616	20240722	090300	3958540	2920	2920	2920	2920	30
617	20240722	090200	3870940	2950	2950	2950	2950	0
618	20240722	090100	3870940	2950	2950	2950	2950	0
619	20240722	090000	3870940	2950	2920	2950	2920	1317