KissMeData/041960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192400	169928910	4165	4165	4165	4165	2673
3	20240724	192300	169928910	4165	4165	4165	4165	0
4	20240724	192200	169928910	4165	4165	4165	4165	0
5	20240724	192100	169928910	4165	4165	4165	4165	0
6	20240724	192000	169928910	4165	4165	4165	4165	0
7	20240724	191900	169928910	4165	4165	4165	4165	0
8	20240724	191800	169928910	4165	4165	4165	4165	0
9	20240724	191700	169928910	4165	4165	4165	4165	0
10	20240724	191600	169928910	4165	4165	4165	4165	0
11	20240724	191500	169928910	4165	4165	4165	4165	0
12	20240724	191400	169928910	4165	4165	4165	4165	0
13	20240724	191300	169928910	4165	4165	4165	4165	0
14	20240724	191200	169928910	4165	4165	4165	4165	0
15	20240724	191100	169928910	4165	4165	4165	4165	0
16	20240724	191000	169928910	4165	4165	4165	4165	0
17	20240724	190900	169928910	4165	4165	4165	4165	0
18	20240724	190800	169928910	4165	4165	4165	4165	0
19	20240724	190700	169928910	4165	4165	4165	4165	0
20	20240724	190600	169928910	4165	4165	4165	4165	0
21	20240724	190500	169928910	4165	4165	4165	4165	0
22	20240724	190400	169928910	4165	4165	4165	4165	0
23	20240724	190300	169928910	4165	4165	4165	4165	0
24	20240724	190200	169928910	4165	4165	4165	4165	0
25	20240724	190100	169928910	4165	4165	4165	4165	0
26	20240724	190000	169928910	4165	4165	4165	4165	0
27	20240724	185900	169928910	4165	4165	4165	4165	0
28	20240724	185800	169928910	4165	4165	4165	4165	0
29	20240724	185700	169928910	4165	4165	4165	4165	0
30	20240724	185600	169928910	4165	4165	4165	4165	0
31	20240724	185500	169928910	4165	4165	4165	4165	0
32	20240724	185400	169928910	4165	4165	4165	4165	2673
33	20240724	185300	169928910	4165	4165	4165	4165	0
34	20240724	185200	169928910	4165	4165	4165	4165	0
35	20240724	185100	169928910	4165	4165	4165	4165	0
36	20240724	185000	169928910	4165	4165	4165	4165	0
37	20240724	184900	169928910	4165	4165	4165	4165	0
38	20240724	184800	169928910	4165	4165	4165	4165	0
39	20240724	184700	169928910	4165	4165	4165	4165	0
40	20240724	184600	169928910	4165	4165	4165	4165	0
41	20240724	184500	169928910	4165	4165	4165	4165	0
42	20240724	184400	169928910	4165	4165	4165	4165	0
43	20240724	184300	169928910	4165	4165	4165	4165	0
44	20240724	184200	169928910	4165	4165	4165	4165	0
45	20240724	184100	169928910	4165	4165	4165	4165	0
46	20240724	184000	169928910	4165	4165	4165	4165	0
47	20240724	183900	169928910	4165	4165	4165	4165	0
48	20240724	183800	169928910	4165	4165	4165	4165	0
49	20240724	183700	169928910	4165	4165	4165	4165	0
50	20240724	183600	169928910	4165	4165	4165	4165	0
51	20240724	183500	169928910	4165	4165	4165	4165	0
52	20240724	183400	169928910	4165	4165	4165	4165	0
53	20240724	183300	169928910	4165	4165	4165	4165	0
54	20240724	183200	169928910	4165	4165	4165	4165	0
55	20240724	183100	169928910	4165	4165	4165	4165	0
56	20240724	183000	169928910	4165	4165	4165	4165	0
57	20240724	182900	169928910	4165	4165	4165	4165	0
58	20240724	182800	169928910	4165	4165	4165	4165	0
59	20240724	182700	169928910	4165	4165	4165	4165	0
60	20240724	182600	169928910	4165	4165	4165	4165	0
61	20240724	182500	169928910	4165	4165	4165	4165	0
62	20240724	182400	169928910	4165	4165	4165	4165	2673
63	20240724	182300	169928910	4165	4165	4165	4165	0
64	20240724	182200	169928910	4165	4165	4165	4165	0
65	20240724	182100	169928910	4165	4165	4165	4165	0
66	20240724	182000	169928910	4165	4165	4165	4165	0
67	20240724	181900	169928910	4165	4165	4165	4165	0
68	20240724	181800	169928910	4165	4165	4165	4165	0
69	20240724	181700	169928910	4165	4165	4165	4165	0
70	20240724	181600	169928910	4165	4165	4165	4165	0
71	20240724	181500	169928910	4165	4165	4165	4165	0
72	20240724	181400	169928910	4165	4165	4165	4165	0
73	20240724	181300	169928910	4165	4165	4165	4165	0
74	20240724	181200	169928910	4165	4165	4165	4165	0
75	20240724	181100	169928910	4165	4165	4165	4165	0
76	20240724	181000	169928910	4165	4165	4165	4165	0
77	20240724	180900	169928910	4165	4165	4165	4165	0
78	20240724	180800	169928910	4165	4165	4165	4165	0
79	20240724	180700	169928910	4165	4165	4165	4165	0
80	20240724	180600	169928910	4165	4165	4165	4165	0
81	20240724	180500	169928910	4165	4165	4165	4165	0
82	20240724	180400	169928910	4165	4165	4165	4165	0
83	20240724	180300	169928910	4165	4165	4165	4165	0
84	20240724	180200	169928910	4165	4165	4165	4165	0
85	20240724	180100	169928910	4165	4165	4165	4165	0
86	20240724	180000	169928910	4165	4165	4165	4165	0
87	20240724	175900	169928910	4165	4165	4165	4165	0
88	20240724	175800	169928910	4165	4165	4165	4165	0
89	20240724	175700	169928910	4165	4165	4165	4165	0
90	20240724	175600	169928910	4165	4165	4165	4165	0
91	20240724	175500	169928910	4165	4165	4165	4165	0
92	20240724	175400	169928910	4165	4165	4165	4165	2673
93	20240724	175300	169928910	4165	4165	4165	4165	0
94	20240724	175200	169928910	4165	4165	4165	4165	0
95	20240724	175100	169928910	4165	4165	4165	4165	0
96	20240724	175000	169928910	4165	4165	4165	4165	0
97	20240724	174900	169928910	4165	4165	4165	4165	0
98	20240724	174800	169928910	4165	4165	4165	4165	0
99	20240724	174700	169928910	4165	4165	4165	4165	0
100	20240724	174600	169928910	4165	4165	4165	4165	0
101	20240724	174500	169928910	4165	4165	4165	4165	0
102	20240724	174400	169928910	4165	4165	4165	4165	0
103	20240724	174300	169928910	4165	4165	4165	4165	0
104	20240724	174200	169928910	4165	4165	4165	4165	0
105	20240724	174100	169928910	4165	4165	4165	4165	0
106	20240724	174000	169928910	4165	4165	4165	4165	0
107	20240724	173900	169928910	4165	4165	4165	4165	0
108	20240724	173800	169928910	4165	4165	4165	4165	0
109	20240724	173700	169928910	4165	4165	4165	4165	0
110	20240724	173600	169928910	4165	4165	4165	4165	0
111	20240724	173500	169928910	4165	4165	4165	4165	0
112	20240724	173400	169928910	4165	4165	4165	4165	0
113	20240724	173300	169928910	4165	4165	4165	4165	0
114	20240724	173200	169928910	4165	4165	4165	4165	0
115	20240724	173100	169928910	4165	4165	4165	4165	0
116	20240724	173000	169928910	4165	4165	4165	4165	0
117	20240724	172900	169928910	4165	4165	4165	4165	0
118	20240724	172800	169928910	4165	4165	4165	4165	0
119	20240724	172700	169928910	4165	4165	4165	4165	0
120	20240724	172600	169928910	4165	4165	4165	4165	0
121	20240724	172500	169928910	4165	4165	4165	4165	0
122	20240724	172400	169928910	4165	4165	4165	4165	2673
123	20240724	172300	169928910	4165	4165	4165	4165	0
124	20240724	172200	169928910	4165	4165	4165	4165	0
125	20240724	172100	169928910	4165	4165	4165	4165	0
126	20240724	172000	169928910	4165	4165	4165	4165	0
127	20240724	171900	169928910	4165	4165	4165	4165	0
128	20240724	171800	169928910	4165	4165	4165	4165	0
129	20240724	171700	169928910	4165	4165	4165	4165	0
130	20240724	171600	169928910	4165	4165	4165	4165	0
131	20240724	171500	169928910	4165	4165	4165	4165	0
132	20240724	171400	169928910	4165	4165	4165	4165	0
133	20240724	171300	169928910	4165	4165	4165	4165	0
134	20240724	171200	169928910	4165	4165	4165	4165	0
135	20240724	171100	169928910	4165	4165	4165	4165	0
136	20240724	171000	169928910	4165	4165	4165	4165	0
137	20240724	170900	169928910	4165	4165	4165	4165	0
138	20240724	170800	169928910	4165	4165	4165	4165	0
139	20240724	170700	169928910	4165	4165	4165	4165	0
140	20240724	170600	169928910	4165	4165	4165	4165	0
141	20240724	170500	169928910	4165	4165	4165	4165	0
142	20240724	170400	169928910	4165	4165	4165	4165	0
143	20240724	170300	169928910	4165	4165	4165	4165	0
144	20240724	170200	169928910	4165	4165	4165	4165	0
145	20240724	170100	169928910	4165	4165	4165	4165	0
146	20240724	170000	169928910	4165	4165	4165	4165	0
147	20240724	165900	169928910	4165	4165	4165	4165	0
148	20240724	165800	169928910	4165	4165	4165	4165	0
149	20240724	165700	169928910	4165	4165	4165	4165	0
150	20240724	165600	169928910	4165	4165	4165	4165	0
151	20240724	165500	169928910	4165	4165	4165	4165	0
152	20240724	165400	169928910	4165	4165	4165	4165	2673
153	20240724	165300	169928910	4165	4165	4165	4165	0
154	20240724	165200	169928910	4165	4165	4165	4165	0
155	20240724	165100	169928910	4165	4165	4165	4165	0
156	20240724	165000	169928910	4165	4165	4165	4165	0
157	20240724	164900	169928910	4165	4165	4165	4165	0
158	20240724	164800	169928910	4165	4165	4165	4165	0
159	20240724	164700	169928910	4165	4165	4165	4165	0
160	20240724	164600	169928910	4165	4165	4165	4165	0
161	20240724	164500	169928910	4165	4165	4165	4165	0
162	20240724	164400	169928910	4165	4165	4165	4165	0
163	20240724	164300	169928910	4165	4165	4165	4165	0
164	20240724	164200	169928910	4165	4165	4165	4165	0
165	20240724	164100	169928910	4165	4165	4165	4165	0
166	20240724	164000	169928910	4165	4165	4165	4165	0
167	20240724	163900	169928910	4165	4165	4165	4165	0
168	20240724	163800	169928910	4165	4165	4165	4165	0
169	20240724	163700	169928910	4165	4165	4165	4165	0
170	20240724	163600	169928910	4165	4165	4165	4165	0
171	20240724	163500	169928910	4165	4165	4165	4165	0
172	20240724	163400	169928910	4165	4165	4165	4165	0
173	20240724	163300	169928910	4165	4165	4165	4165	0
174	20240724	163200	169928910	4165	4165	4165	4165	0
175	20240724	163100	169928910	4165	4165	4165	4165	0
176	20240724	163000	169928910	4165	4165	4165	4165	0
177	20240724	162900	169928910	4165	4165	4165	4165	0
178	20240724	162800	169928910	4165	4165	4165	4165	0
179	20240724	162700	169928910	4165	4165	4165	4165	0
180	20240724	162600	169928910	4165	4165	4165	4165	0
181	20240724	162500	169928910	4165	4165	4165	4165	0
182	20240724	162400	169928910	4165	4165	4165	4165	2673
183	20240724	162300	169928910	4165	4165	4165	4165	0
184	20240724	162200	169928910	4165	4165	4165	4165	0
185	20240724	162100	169928910	4165	4165	4165	4165	0
186	20240724	162000	169928910	4165	4165	4165	4165	0
187	20240724	161900	169928910	4165	4165	4165	4165	0
188	20240724	161800	169928910	4165	4165	4165	4165	0
189	20240724	161700	169928910	4165	4165	4165	4165	0
190	20240724	161600	169928910	4165	4165	4165	4165	0
191	20240724	161500	169928910	4165	4165	4165	4165	0
192	20240724	161400	169928910	4165	4165	4165	4165	0
193	20240724	161300	169928910	4165	4165	4165	4165	0
194	20240724	161200	169928910	4165	4165	4165	4165	0
195	20240724	161100	169928910	4165	4165	4165	4165	0
196	20240724	161000	169928910	4165	4165	4165	4165	0
197	20240724	160900	169928910	4165	4165	4165	4165	0
198	20240724	160800	169928910	4165	4165	4165	4165	0
199	20240724	160700	169928910	4165	4165	4165	4165	0
200	20240724	160600	169928910	4165	4165	4165	4165	0
201	20240724	160500	169928910	4165	4165	4165	4165	0
202	20240724	160400	169928910	4165	4165	4165	4165	0
203	20240724	160300	169928910	4165	4165	4165	4165	0
204	20240724	160200	169928910	4165	4165	4165	4165	0
205	20240724	160100	169928910	4165	4165	4165	4165	0
206	20240724	160000	169928910	4165	4165	4165	4165	0
207	20240724	155900	169928910	4165	4165	4165	4165	0
208	20240724	155800	169928910	4165	4165	4165	4165	0
209	20240724	155700	169928910	4165	4165	4165	4165	0
210	20240724	155600	169928910	4165	4165	4165	4165	0
211	20240724	155500	169928910	4165	4165	4165	4165	0
212	20240724	155400	169928910	4165	4165	4165	4165	2673
213	20240724	155300	169928910	4165	4165	4165	4165	0
214	20240724	155200	169928910	4165	4165	4165	4165	0
215	20240724	155100	169928910	4165	4165	4165	4165	0
216	20240724	155000	169928910	4165	4165	4165	4165	0
217	20240724	154900	169928910	4165	4165	4165	4165	0
218	20240724	154800	169928910	4165	4165	4165	4165	0
219	20240724	154700	169928910	4165	4165	4165	4165	0
220	20240724	154600	169928910	4165	4165	4165	4165	0
221	20240724	154500	169928910	4165	4165	4165	4165	0
222	20240724	154400	169928910	4165	4165	4165	4165	0
223	20240724	154300	169928910	4165	4165	4165	4165	0
224	20240724	154200	169928910	4165	4165	4165	4165	0
225	20240724	154100	169928910	4165	4165	4165	4165	0
226	20240724	154000	169928910	4165	4165	4165	4165	0
227	20240724	153900	169928910	4165	4165	4165	4165	0
228	20240724	153800	169928910	4165	4165	4165	4165	0
229	20240724	153700	169928910	4165	4165	4165	4165	0
230	20240724	153600	169928910	4165	4165	4165	4165	0
231	20240724	153500	169928910	4165	4165	4165	4165	0
232	20240724	153400	169928910	4165	4165	4165	4165	0
233	20240724	153300	169928910	4165	4165	4165	4165	0
234	20240724	153200	169928910	4165	4165	4165	4165	0
235	20240724	153100	169928910	4165	4165	4165	4165	0
236	20240724	153000	169928910	4165	4165	4165	4165	2673
237	20240724	152900	158795865	4155	4155	4155	4155	0
238	20240724	152800	158795865	4155	4155	4155	4155	0
239	20240724	152700	158795865	4155	4155	4155	4155	0
240	20240724	152600	158795865	4155	4155	4155	4155	0
241	20240724	152500	158795865	4155	4155	4155	4155	0
242	20240724	152400	158795865	4155	4155	4155	4155	0
243	20240724	152300	158795865	4155	4155	4155	4155	0
244	20240724	152200	158795865	4155	4155	4155	4155	0
245	20240724	152100	158795865	4155	4155	4155	4155	0
246	20240724	152000	158795865	4155	4155	4155	4155	0
247	20240724	151900	158795865	4155	4145	4155	4145	1100
248	20240724	151800	154228360	4150	4150	4150	4150	0
249	20240724	151700	154228360	4150	4150	4150	4150	0
250	20240724	151600	154228360	4150	4150	4150	4150	0
251	20240724	151500	154228360	4150	4150	4150	4150	0
252	20240724	151400	154228360	4150	4150	4150	4150	0
253	20240724	151300	154228360	4150	4145	4150	4145	43
254	20240724	151200	154050120	4145	4145	4145	4145	0
255	20240724	151100	154050120	4145	4145	4145	4145	0
256	20240724	151000	154050120	4145	4145	4145	4145	0
257	20240724	150900	154050120	4145	4140	4145	4135	624
258	20240724	150800	151467195	4140	4140	4140	4140	46
259	20240724	150700	151276755	4135	4140	4140	4135	1539
260	20240724	150600	144905490	4150	4140	4150	4140	1036
261	20240724	150500	140611410	4145	4145	4145	4145	743
262	20240724	150400	137531675	4150	4150	4150	4150	0
263	20240724	150300	137531675	4150	4150	4150	4150	0
264	20240724	150200	137531675	4150	4150	4150	4150	0
265	20240724	150100	137531675	4150	4150	4150	4150	0
266	20240724	150000	137531675	4150	4150	4150	4150	0
267	20240724	145900	137531675	4150	4150	4150	4150	79
268	20240724	145800	137203825	4150	4150	4150	4150	0
269	20240724	145700	137203825	4150	4150	4150	4150	0
270	20240724	145600	137203825	4150	4150	4150	4150	93
271	20240724	145500	136817875	4150	4150	4150	4150	0
272	20240724	145400	136817875	4150	4150	4150	4150	84
273	20240724	145300	136469275	4155	4155	4155	4155	18
274	20240724	145200	136394485	4155	4150	4155	4150	333
275	20240724	145100	135010960	4150	4145	4150	4145	324
276	20240724	145000	133667200	4145	4145	4145	4145	0
277	20240724	144900	133667200	4145	4145	4145	4145	0
278	20240724	144800	133667200	4145	4145	4145	4145	1
279	20240724	144700	133663055	4130	4130	4130	4130	0
280	20240724	144600	133663055	4130	4140	4140	4130	3000
281	20240724	144500	121265695	4145	4145	4145	4145	24
282	20240724	144400	121166215	4135	4135	4135	4135	0
283	20240724	144300	121166215	4135	4135	4135	4135	2
284	20240724	144200	121157945	4145	4145	4145	4145	0
285	20240724	144100	121157945	4145	4140	4145	4140	45
286	20240724	144000	120971455	4140	4135	4140	4135	47
287	20240724	143900	120777100	4135	4135	4135	4135	0
288	20240724	143800	120777100	4135	4135	4135	4135	163
289	20240724	143700	120103095	4130	4130	4130	4130	0
290	20240724	143600	120103095	4130	4145	4145	4130	458
291	20240724	143500	118209685	4145	4145	4145	4145	0
292	20240724	143400	118209685	4145	4145	4145	4145	0
293	20240724	143300	118209685	4145	4145	4145	4145	1
294	20240724	143200	118205540	4150	4150	4150	4150	128
295	20240724	143100	117674340	4145	4145	4145	4145	0
296	20240724	143000	117674340	4145	4145	4145	4145	0
297	20240724	142900	117674340	4145	4145	4145	4145	0
298	20240724	142800	117674340	4145	4145	4145	4145	0
299	20240724	142700	117674340	4145	4145	4145	4145	15
300	20240724	142600	117612165	4150	4150	4150	4150	0
301	20240724	142500	117612165	4150	4150	4150	4150	0
302	20240724	142400	117612165	4150	4150	4150	4150	8
303	20240724	142300	117578965	4145	4145	4145	4145	0
304	20240724	142200	117578965	4145	4145	4145	4145	0
305	20240724	142100	117578965	4145	4145	4145	4145	0
306	20240724	142000	117578965	4145	4145	4145	4145	0
307	20240724	141900	117578965	4145	4145	4145	4145	14
308	20240724	141800	117520935	4145	4145	4145	4145	18
309	20240724	141700	117446325	4150	4150	4150	4150	0
310	20240724	141600	117446325	4150	4150	4150	4150	0
311	20240724	141500	117446325	4150	4150	4150	4150	0
312	20240724	141400	117446325	4150	4150	4150	4150	17
313	20240724	141300	117375775	4150	4150	4150	4150	0
314	20240724	141200	117375775	4150	4150	4150	4150	0
315	20240724	141100	117375775	4150	4150	4150	4150	1
316	20240724	141000	117371625	4145	4145	4145	4145	18
317	20240724	140900	117297015	4145	4140	4145	4140	50
318	20240724	140800	117090010	4145	4145	4145	4145	1
319	20240724	140700	117085865	4150	4150	4150	4150	0
320	20240724	140600	117085865	4150	4150	4150	4150	33
321	20240724	140500	116948915	4145	4145	4145	4145	0
322	20240724	140400	116948915	4145	4145	4145	4145	0
323	20240724	140300	116948915	4145	4145	4145	4145	0
324	20240724	140200	116948915	4145	4145	4145	4145	60
325	20240724	140100	116700215	4145	4150	4150	4145	54
326	20240724	140000	116476380	4145	4145	4145	4145	253
327	20240724	135900	115427695	4145	4145	4145	4145	50
328	20240724	135800	115220445	4140	4145	4145	4140	251
329	20240724	135700	114180100	4145	4145	4145	4145	0
330	20240724	135600	114180100	4145	4145	4145	4145	80
331	20240724	135500	113848500	4150	4150	4150	4150	0
332	20240724	135400	113848500	4150	4150	4150	4150	0
333	20240724	135300	113848500	4150	4150	4150	4150	0
334	20240724	135200	113848500	4150	4150	4150	4150	0
335	20240724	135100	113848500	4150	4150	4150	4150	10
336	20240724	135000	113807000	4145	4145	4145	4145	52
337	20240724	134900	113591460	4140	4145	4145	4140	178
338	20240724	134800	112854450	4145	4145	4145	4145	15
339	20240724	134700	112792275	4145	4145	4145	4145	0
340	20240724	134600	112792275	4145	4145	4145	4145	267
341	20240724	134500	111685560	4150	4150	4150	4150	0
342	20240724	134400	111685560	4150	4150	4150	4150	0
343	20240724	134300	111685560	4150	4150	4150	4150	0
344	20240724	134200	111685560	4150	4150	4150	4150	0
345	20240724	134100	111685560	4150	4150	4150	4150	0
346	20240724	134000	111685560	4150	4150	4150	4150	1
347	20240724	133900	111681410	4150	4150	4150	4150	0
348	20240724	133800	111681410	4150	4150	4150	4150	0
349	20240724	133700	111681410	4150	4150	4150	4150	0
350	20240724	133600	111681410	4150	4150	4150	4150	0
351	20240724	133500	111681410	4150	4150	4150	4150	0
352	20240724	133400	111681410	4150	4150	4150	4150	0
353	20240724	133300	111681410	4150	4150	4150	4150	0
354	20240724	133200	111681410	4150	4150	4150	4150	229
355	20240724	133100	110731060	4150	4150	4150	4150	15
356	20240724	133000	110668810	4155	4155	4155	4155	1
357	20240724	132900	110664655	4155	4155	4155	4155	0
358	20240724	132800	110664655	4155	4155	4155	4155	1
359	20240724	132700	110660500	4170	4170	4170	4170	0
360	20240724	132600	110660500	4170	4170	4170	4170	0
361	20240724	132500	110660500	4170	4170	4170	4170	0
362	20240724	132400	110660500	4170	4170	4170	4170	0
363	20240724	132300	110660500	4170	4170	4170	4170	0
364	20240724	132200	110660500	4170	4170	4170	4170	0
365	20240724	132100	110660500	4170	4170	4170	4170	0
366	20240724	132000	110660500	4170	4170	4170	4170	0
367	20240724	131900	110660500	4170	4170	4170	4170	0
368	20240724	131800	110660500	4170	4170	4170	4170	0
369	20240724	131700	110660500	4170	4170	4170	4170	0
370	20240724	131600	110660500	4170	4170	4170	4170	0
371	20240724	131500	110660500	4170	4150	4170	4150	43
372	20240724	131400	110481590	4145	4145	4145	4145	0
373	20240724	131300	110481590	4145	4150	4150	4145	215
374	20240724	131200	109590370	4150	4155	4155	4150	199
375	20240724	131100	108763745	4155	4155	4155	4155	0
376	20240724	131000	108763745	4155	4155	4155	4155	0
377	20240724	130900	108763745	4155	4155	4155	4155	0
378	20240724	130800	108763745	4155	4155	4155	4155	0
379	20240724	130700	108763745	4155	4155	4155	4155	0
380	20240724	130600	108763745	4155	4155	4155	4155	0
381	20240724	130500	108763745	4155	4155	4155	4155	0
382	20240724	130400	108763745	4155	4155	4155	4155	0
383	20240724	130300	108763745	4155	4155	4155	4155	0
384	20240724	130200	108763745	4155	4165	4165	4155	112
385	20240724	130100	108297385	4165	4165	4165	4165	0
386	20240724	130000	108297385	4165	4165	4165	4165	4
387	20240724	125900	108280725	4175	4175	4175	4175	0
388	20240724	125800	108280725	4175	4175	4175	4175	0
389	20240724	125700	108280725	4175	4170	4175	4170	17
390	20240724	125600	108209825	4175	4175	4175	4175	0
391	20240724	125500	108209825	4175	4175	4175	4175	0
392	20240724	125400	108209825	4175	4175	4175	4175	0
393	20240724	125300	108209825	4175	4175	4175	4175	0
394	20240724	125200	108209825	4175	4175	4175	4175	0
395	20240724	125100	108209825	4175	4175	4175	4175	0
396	20240724	125000	108209825	4175	4175	4175	4175	0
397	20240724	124900	108209825	4175	4175	4175	4175	1
398	20240724	124800	108205650	4180	4180	4180	4180	0
399	20240724	124700	108205650	4180	4180	4180	4180	0
400	20240724	124600	108205650	4180	4180	4180	4180	0
401	20240724	124500	108205650	4180	4175	4180	4175	248
402	20240724	124400	107170160	4175	4170	4175	4170	12
403	20240724	124300	107120115	4150	4150	4150	4150	190
404	20240724	124200	106331615	4150	4145	4150	4145	421
405	20240724	124100	104584525	4150	4150	4150	4150	580
406	20240724	124000	102177525	4140	4155	4155	4140	790
407	20240724	123900	98899195	4180	4180	4180	4180	0
408	20240724	123800	98899195	4180	4180	4180	4180	0
409	20240724	123700	98899195	4180	4180	4180	4180	0
410	20240724	123600	98899195	4180	4180	4180	4180	0
411	20240724	123500	98899195	4180	4180	4180	4180	0
412	20240724	123400	98899195	4180	4180	4180	4180	0
413	20240724	123300	98899195	4180	4180	4180	4180	0
414	20240724	123200	98899195	4180	4180	4180	4180	0
415	20240724	123100	98899195	4180	4180	4180	4180	0
416	20240724	123000	98899195	4180	4180	4180	4180	0
417	20240724	122900	98899195	4180	4180	4180	4180	0
418	20240724	122800	98899195	4180	4180	4180	4180	0
419	20240724	122700	98899195	4180	4175	4180	4175	20
420	20240724	122600	98815690	4155	4155	4155	4155	2
421	20240724	122500	98807380	4180	4180	4180	4180	0
422	20240724	122400	98807380	4180	4180	4180	4180	0
423	20240724	122300	98807380	4180	4180	4180	4180	0
424	20240724	122200	98807380	4180	4180	4180	4180	0
425	20240724	122100	98807380	4180	4180	4180	4180	0
426	20240724	122000	98807380	4180	4180	4180	4180	0
427	20240724	121900	98807380	4180	4180	4180	4180	0
428	20240724	121800	98807380	4180	4180	4180	4180	0
429	20240724	121700	98807380	4180	4180	4180	4180	0
430	20240724	121600	98807380	4180	4180	4180	4180	0
431	20240724	121500	98807380	4180	4180	4180	4180	0
432	20240724	121400	98807380	4180	4180	4180	4180	0
433	20240724	121300	98807380	4180	4180	4180	4180	0
434	20240724	121200	98807380	4180	4180	4180	4180	0
435	20240724	121100	98807380	4180	4180	4180	4180	1
436	20240724	121000	98803200	4185	4185	4185	4185	0
437	20240724	120900	98803200	4185	4175	4185	4175	9
438	20240724	120800	98765595	4155	4155	4155	4155	0
439	20240724	120700	98765595	4155	4155	4155	4155	100
440	20240724	120600	98350095	4185	4185	4185	4185	50
441	20240724	120500	98140845	4185	4170	4185	4170	50
442	20240724	120400	97932220	4155	4160	4160	4155	379
443	20240724	120300	96355750	4160	4160	4160	4160	0
444	20240724	120200	96355750	4160	4160	4160	4160	300
445	20240724	120100	95107750	4170	4165	4170	4160	119
446	20240724	120000	94611650	4165	4170	4170	4165	184
447	20240724	115900	93844540	4170	4170	4170	4170	9
448	20240724	115800	93807010	4170	4170	4170	4170	0
449	20240724	115700	93807010	4170	4170	4170	4170	0
450	20240724	115600	93807010	4170	4170	4170	4170	92
451	20240724	115500	93423370	4170	4170	4170	4170	1
452	20240724	115400	93419200	4180	4180	4180	4180	15
453	20240724	115300	93356500	4175	4175	4175	4175	0
454	20240724	115200	93356500	4175	4175	4175	4175	4
455	20240724	115100	93339800	4180	4180	4180	4180	150
456	20240724	115000	92712800	4190	4190	4190	4190	0
457	20240724	114900	92712800	4190	4190	4190	4190	0
458	20240724	114800	92712800	4190	4190	4190	4190	0
459	20240724	114700	92712800	4190	4190	4190	4190	0
460	20240724	114600	92712800	4190	4190	4190	4190	0
461	20240724	114500	92712800	4190	4190	4190	4190	0
462	20240724	114400	92712800	4190	4190	4190	4190	0
463	20240724	114300	92712800	4190	4190	4190	4190	0
464	20240724	114200	92712800	4190	4190	4190	4190	0
465	20240724	114100	92712800	4190	4190	4190	4190	2
466	20240724	114000	92704420	4190	4185	4190	4185	113
467	20240724	113900	92231025	4190	4190	4190	4190	0
468	20240724	113800	92231025	4190	4190	4190	4190	25
469	20240724	113700	92126275	4190	4190	4190	4190	0
470	20240724	113600	92126275	4190	4190	4190	4190	100
471	20240724	113500	91707275	4190	4190	4190	4190	100
472	20240724	113400	91288275	4190	4190	4190	4190	0
473	20240724	113300	91288275	4190	4185	4190	4185	8
474	20240724	113200	91254780	4190	4190	4190	4190	251
475	20240724	113100	90203090	4185	4180	4185	4180	476
476	20240724	113000	88211055	4185	4175	4185	4175	1182
477	20240724	112900	83267365	4185	4175	4185	4175	1212
478	20240724	112800	78204235	4175	4170	4175	4170	1612
479	20240724	112700	71482190	4170	4160	4170	4160	944
480	20240724	112600	67550535	4155	4150	4170	4120	3678
481	20240724	112500	52248655	4145	4145	4145	4145	250
482	20240724	112400	51212405	4145	4135	4145	4135	2300
483	20240724	112300	41681945	4135	4130	4135	4130	500
484	20240724	112200	39615745	4130	4125	4130	4125	13
485	20240724	112100	39562115	4125	4125	4125	4125	268
486	20240724	112000	38456615	4125	4120	4125	4120	218
487	20240724	111900	37557795	4120	4120	4120	4120	0
488	20240724	111800	37557795	4120	4120	4120	4120	0
489	20240724	111700	37557795	4120	4120	4120	4120	0
490	20240724	111600	37557795	4120	4120	4120	4120	1
491	20240724	111500	37553675	4125	4125	4125	4125	0
492	20240724	111400	37553675	4125	4125	4125	4125	0
493	20240724	111300	37553675	4125	4125	4125	4125	0
494	20240724	111200	37553675	4125	4125	4125	4125	0
495	20240724	111100	37553675	4125	4125	4125	4125	0
496	20240724	111000	37553675	4125	4125	4125	4125	0
497	20240724	110900	37553675	4125	4125	4125	4125	0
498	20240724	110800	37553675	4125	4125	4125	4125	0
499	20240724	110700	37553675	4125	4120	4125	4120	97
500	20240724	110600	37154030	4115	4115	4115	4115	0
501	20240724	110500	37154030	4115	4115	4115	4115	0
502	20240724	110400	37154030	4115	4115	4115	4115	0
503	20240724	110300	37154030	4115	4115	4115	4115	1000
504	20240724	110200	33039030	4120	4120	4120	4120	0
505	20240724	110100	33039030	4120	4120	4120	4120	0
506	20240724	110000	33039030	4120	4120	4120	4120	0
507	20240724	105900	33039030	4120	4120	4120	4120	11
508	20240724	105800	32993710	4120	4120	4120	4120	3
509	20240724	105700	32981350	4125	4125	4125	4125	0
510	20240724	105600	32981350	4125	4125	4125	4125	0
511	20240724	105500	32981350	4125	4120	4125	4120	2
512	20240724	105400	32973105	4120	4120	4120	4120	221
513	20240724	105300	32062585	4125	4125	4125	4125	0
514	20240724	105200	32062585	4125	4125	4125	4125	0
515	20240724	105100	32062585	4125	4125	4125	4125	1
516	20240724	105000	32058460	4120	4120	4120	4120	0
517	20240724	104900	32058460	4120	4120	4120	4120	0
518	20240724	104800	32058460	4120	4120	4120	4120	0
519	20240724	104700	32058460	4120	4120	4120	4120	0
520	20240724	104600	32058460	4120	4120	4120	4120	0
521	20240724	104500	32058460	4120	4120	4120	4120	0
522	20240724	104400	32058460	4120	4120	4120	4120	34
523	20240724	104300	31918380	4120	4120	4120	4120	0
524	20240724	104200	31918380	4120	4120	4120	4120	188
525	20240724	104100	31143820	4120	4120	4120	4120	0
526	20240724	104000	31143820	4120	4120	4120	4120	0
527	20240724	103900	31143820	4120	4120	4120	4120	0
528	20240724	103800	31143820	4120	4120	4120	4120	0
529	20240724	103700	31143820	4120	4120	4120	4120	0
530	20240724	103600	31143820	4120	4120	4120	4120	682
531	20240724	103500	28333980	4120	4120	4120	4120	0
532	20240724	103400	28333980	4120	4120	4120	4120	0
533	20240724	103300	28333980	4120	4120	4120	4120	24
534	20240724	103200	28235100	4120	4120	4120	4120	0
535	20240724	103100	28235100	4120	4120	4120	4120	0
536	20240724	103000	28235100	4120	4120	4120	4120	0
537	20240724	102900	28235100	4120	4120	4120	4120	0
538	20240724	102800	28235100	4120	4120	4120	4120	0
539	20240724	102700	28235100	4120	4120	4120	4120	0
540	20240724	102600	28235100	4120	4120	4120	4120	0
541	20240724	102500	28235100	4120	4120	4120	4120	18
542	20240724	102400	28160940	4120	4120	4120	4120	39
543	20240724	102300	28000260	4125	4125	4125	4125	1
544	20240724	102200	27996135	4120	4120	4120	4120	32
545	20240724	102100	27864295	4120	4120	4120	4120	0
546	20240724	102000	27864295	4120	4120	4120	4120	0
547	20240724	101900	27864295	4120	4120	4120	4120	0
548	20240724	101800	27864295	4120	4120	4120	4120	0
549	20240724	101700	27864295	4120	4120	4120	4120	0
550	20240724	101600	27864295	4120	4120	4120	4120	1
551	20240724	101500	27860175	4110	4110	4110	4110	0
552	20240724	101400	27860175	4110	4115	4115	4110	932
553	20240724	101300	24029240	4115	4115	4115	4115	33
554	20240724	101200	23893445	4115	4115	4115	4115	33
555	20240724	101100	23757650	4120	4115	4120	4115	210
556	20240724	101000	22893495	4125	4125	4125	4125	0
557	20240724	100900	22893495	4125	4125	4125	4125	0
558	20240724	100800	22893495	4125	4115	4125	4115	1209
559	20240724	100700	17906860	4105	4120	4120	4100	1554
560	20240724	100600	11512320	4100	4100	4115	4100	799
561	20240724	100500	8234365	4095	4095	4095	4095	55
562	20240724	100400	8009140	4095	4095	4095	4095	0
563	20240724	100300	8009140	4095	4095	4095	4095	0
564	20240724	100200	8009140	4095	4100	4100	4095	158
565	20240724	100100	7361605	4100	4120	4120	4100	92
566	20240724	100000	6984345	4120	4120	4120	4120	0
567	20240724	095900	6984345	4120	4115	4120	4115	107
568	20240724	095800	6543525	4120	4100	4120	4100	41
569	20240724	095700	6375405	4120	4120	4120	4120	0
570	20240724	095600	6375405	4120	4105	4120	4100	551
571	20240724	095500	4106120	4105	4105	4105	4105	1
572	20240724	095400	4102015	4105	4105	4105	4105	12
573	20240724	095300	4052755	4095	4100	4100	4095	298
574	20240724	095200	2831485	4105	4105	4105	4105	10
575	20240724	095100	2790435	4120	4120	4120	4120	1
576	20240724	095000	2786315	4110	4120	4120	4110	317
577	20240724	094900	1480445	4110	4110	4110	4110	0
578	20240724	094800	1480445	4110	4110	4110	4110	1
579	20240724	094700	1476335	4120	4120	4120	4120	2
580	20240724	094600	1468095	4120	4120	4120	4120	0
581	20240724	094500	1468095	4120	4120	4120	4120	0
582	20240724	094400	1468095	4120	4120	4120	4120	0
583	20240724	094300	1468095	4120	4120	4120	4120	0
584	20240724	094200	1468095	4120	4120	4120	4120	0
585	20240724	094100	1468095	4120	4120	4120	4120	0
586	20240724	094000	1468095	4120	4120	4120	4120	0
587	20240724	093900	1468095	4120	4110	4120	4110	2
588	20240724	093800	1459865	4120	4120	4120	4120	0
589	20240724	093700	1459865	4120	4120	4120	4120	0
590	20240724	093600	1459865	4120	4120	4120	4120	0
591	20240724	093500	1459865	4120	4120	4120	4120	0
592	20240724	093400	1459865	4120	4120	4120	4120	0
593	20240724	093300	1459865	4120	4120	4120	4120	0
594	20240724	093200	1459865	4120	4120	4120	4120	0
595	20240724	093100	1459865	4120	4120	4120	4120	0
596	20240724	093000	1459865	4120	4120	4120	4120	0
597	20240724	092900	1459865	4120	4115	4120	4115	136
598	20240724	092800	899720	4110	4110	4110	4110	86
599	20240724	092700	546260	4110	4110	4110	4110	0
600	20240724	092600	546260	4110	4110	4110	4110	0
601	20240724	092500	546260	4110	4110	4110	4110	0
602	20240724	092400	546260	4110	4110	4110	4110	0
603	20240724	092300	546260	4110	4110	4110	4110	21
604	20240724	092200	459950	4110	4110	4110	4110	0
605	20240724	092100	459950	4110	4110	4110	4110	0
606	20240724	092000	459950	4110	4110	4110	4110	0
607	20240724	091900	459950	4110	4110	4110	4110	0
608	20240724	091800	459950	4110	4110	4110	4110	1
609	20240724	091700	455840	4100	4100	4100	4100	0
610	20240724	091600	455840	4100	4100	4100	4100	20
611	20240724	091500	373840	4110	4110	4110	4110	0
612	20240724	091400	373840	4110	4110	4110	4110	2
613	20240724	091300	365620	4110	4110	4110	4110	1
614	20240724	091200	361510	4100	4100	4100	4100	0
615	20240724	091100	361510	4100	4100	4100	4100	1
616	20240724	091000	357410	4110	4110	4110	4110	0
617	20240724	090900	357410	4110	4110	4110	4110	0
618	20240724	090800	357410	4110	4105	4110	4100	38
619	20240724	090700	201425	4105	4105	4105	4105	1
620	20240724	090600	197320	4105	4105	4105	4105	0
621	20240724	090500	197320	4105	4105	4105	4105	2
622	20240724	090400	189110	4110	4110	4110	4110	20
623	20240724	090300	106910	4115	4115	4115	4115	0
624	20240724	090200	106910	4115	4115	4115	4115	1
625	20240724	090100	102795	4075	4075	4075	4075	0
626	20240724	090000	102795	4075	4115	4115	4075	25