KissMeData/451800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213300	179015540	5090	5090	5090	5090	1249
3	20240724	213200	179015540	5090	5090	5090	5090	0
4	20240724	213100	179015540	5090	5090	5090	5090	0
5	20240724	213000	179015540	5090	5090	5090	5090	0
6	20240724	212900	179015540	5090	5090	5090	5090	0
7	20240724	212800	179015540	5090	5090	5090	5090	0
8	20240724	212700	179015540	5090	5090	5090	5090	0
9	20240724	212600	179015540	5090	5090	5090	5090	0
10	20240724	212500	179015540	5090	5090	5090	5090	0
11	20240724	212400	179015540	5090	5090	5090	5090	0
12	20240724	212300	179015540	5090	5090	5090	5090	0
13	20240724	212200	179015540	5090	5090	5090	5090	0
14	20240724	212100	179015540	5090	5090	5090	5090	0
15	20240724	212000	179015540	5090	5090	5090	5090	0
16	20240724	211900	179015540	5090	5090	5090	5090	0
17	20240724	211800	179015540	5090	5090	5090	5090	0
18	20240724	211700	179015540	5090	5090	5090	5090	0
19	20240724	211600	179015540	5090	5090	5090	5090	0
20	20240724	211500	179015540	5090	5090	5090	5090	0
21	20240724	211400	179015540	5090	5090	5090	5090	0
22	20240724	211300	179015540	5090	5090	5090	5090	0
23	20240724	211200	179015540	5090	5090	5090	5090	0
24	20240724	211100	179015540	5090	5090	5090	5090	0
25	20240724	211000	179015540	5090	5090	5090	5090	0
26	20240724	210900	179015540	5090	5090	5090	5090	0
27	20240724	210800	179015540	5090	5090	5090	5090	0
28	20240724	210700	179015540	5090	5090	5090	5090	0
29	20240724	210600	179015540	5090	5090	5090	5090	0
30	20240724	210500	179015540	5090	5090	5090	5090	0
31	20240724	210400	179015540	5090	5090	5090	5090	0
32	20240724	210300	179015540	5090	5090	5090	5090	1249
33	20240724	210200	179015540	5090	5090	5090	5090	0
34	20240724	210100	179015540	5090	5090	5090	5090	0
35	20240724	210000	179015540	5090	5090	5090	5090	0
36	20240724	205900	179015540	5090	5090	5090	5090	0
37	20240724	205800	179015540	5090	5090	5090	5090	0
38	20240724	205700	179015540	5090	5090	5090	5090	0
39	20240724	205600	179015540	5090	5090	5090	5090	0
40	20240724	205500	179015540	5090	5090	5090	5090	0
41	20240724	205400	179015540	5090	5090	5090	5090	0
42	20240724	205300	179015540	5090	5090	5090	5090	0
43	20240724	205200	179015540	5090	5090	5090	5090	0
44	20240724	205100	179015540	5090	5090	5090	5090	0
45	20240724	205000	179015540	5090	5090	5090	5090	0
46	20240724	204900	179015540	5090	5090	5090	5090	0
47	20240724	204800	179015540	5090	5090	5090	5090	0
48	20240724	204700	179015540	5090	5090	5090	5090	0
49	20240724	204600	179015540	5090	5090	5090	5090	0
50	20240724	204500	179015540	5090	5090	5090	5090	0
51	20240724	204400	179015540	5090	5090	5090	5090	0
52	20240724	204300	179015540	5090	5090	5090	5090	0
53	20240724	204200	179015540	5090	5090	5090	5090	0
54	20240724	204100	179015540	5090	5090	5090	5090	0
55	20240724	204000	179015540	5090	5090	5090	5090	0
56	20240724	203900	179015540	5090	5090	5090	5090	0
57	20240724	203800	179015540	5090	5090	5090	5090	0
58	20240724	203700	179015540	5090	5090	5090	5090	0
59	20240724	203600	179015540	5090	5090	5090	5090	0
60	20240724	203500	179015540	5090	5090	5090	5090	0
61	20240724	203400	179015540	5090	5090	5090	5090	0
62	20240724	203300	179015540	5090	5090	5090	5090	1249
63	20240724	203200	179015540	5090	5090	5090	5090	0
64	20240724	203100	179015540	5090	5090	5090	5090	0
65	20240724	203000	179015540	5090	5090	5090	5090	0
66	20240724	202900	179015540	5090	5090	5090	5090	0
67	20240724	202800	179015540	5090	5090	5090	5090	0
68	20240724	202700	179015540	5090	5090	5090	5090	0
69	20240724	202600	179015540	5090	5090	5090	5090	0
70	20240724	202500	179015540	5090	5090	5090	5090	0
71	20240724	202400	179015540	5090	5090	5090	5090	0
72	20240724	202300	179015540	5090	5090	5090	5090	0
73	20240724	202200	179015540	5090	5090	5090	5090	0
74	20240724	202100	179015540	5090	5090	5090	5090	0
75	20240724	202000	179015540	5090	5090	5090	5090	0
76	20240724	201900	179015540	5090	5090	5090	5090	0
77	20240724	201800	179015540	5090	5090	5090	5090	0
78	20240724	201700	179015540	5090	5090	5090	5090	0
79	20240724	201600	179015540	5090	5090	5090	5090	0
80	20240724	201500	179015540	5090	5090	5090	5090	0
81	20240724	201400	179015540	5090	5090	5090	5090	0
82	20240724	201300	179015540	5090	5090	5090	5090	0
83	20240724	201200	179015540	5090	5090	5090	5090	0
84	20240724	201100	179015540	5090	5090	5090	5090	0
85	20240724	201000	179015540	5090	5090	5090	5090	0
86	20240724	200900	179015540	5090	5090	5090	5090	0
87	20240724	200800	179015540	5090	5090	5090	5090	0
88	20240724	200700	179015540	5090	5090	5090	5090	0
89	20240724	200600	179015540	5090	5090	5090	5090	0
90	20240724	200500	179015540	5090	5090	5090	5090	0
91	20240724	200400	179015540	5090	5090	5090	5090	0
92	20240724	200300	179015540	5090	5090	5090	5090	1249
93	20240724	200200	179015540	5090	5090	5090	5090	0
94	20240724	200100	179015540	5090	5090	5090	5090	0
95	20240724	200000	179015540	5090	5090	5090	5090	0
96	20240724	195900	179015540	5090	5090	5090	5090	0
97	20240724	195800	179015540	5090	5090	5090	5090	0
98	20240724	195700	179015540	5090	5090	5090	5090	0
99	20240724	195600	179015540	5090	5090	5090	5090	0
100	20240724	195500	179015540	5090	5090	5090	5090	0
101	20240724	195400	179015540	5090	5090	5090	5090	0
102	20240724	195300	179015540	5090	5090	5090	5090	0
103	20240724	195200	179015540	5090	5090	5090	5090	0
104	20240724	195100	179015540	5090	5090	5090	5090	0
105	20240724	195000	179015540	5090	5090	5090	5090	0
106	20240724	194900	179015540	5090	5090	5090	5090	0
107	20240724	194800	179015540	5090	5090	5090	5090	0
108	20240724	194700	179015540	5090	5090	5090	5090	0
109	20240724	194600	179015540	5090	5090	5090	5090	0
110	20240724	194500	179015540	5090	5090	5090	5090	0
111	20240724	194400	179015540	5090	5090	5090	5090	0
112	20240724	194300	179015540	5090	5090	5090	5090	0
113	20240724	194200	179015540	5090	5090	5090	5090	0
114	20240724	194100	179015540	5090	5090	5090	5090	0
115	20240724	194000	179015540	5090	5090	5090	5090	0
116	20240724	193900	179015540	5090	5090	5090	5090	0
117	20240724	193800	179015540	5090	5090	5090	5090	0
118	20240724	193700	179015540	5090	5090	5090	5090	0
119	20240724	193600	179015540	5090	5090	5090	5090	0
120	20240724	193500	179015540	5090	5090	5090	5090	0
121	20240724	193400	179015540	5090	5090	5090	5090	0
122	20240724	193300	179015540	5090	5090	5090	5090	1249
123	20240724	193200	179015540	5090	5090	5090	5090	0
124	20240724	193100	179015540	5090	5090	5090	5090	0
125	20240724	193000	179015540	5090	5090	5090	5090	0
126	20240724	192900	179015540	5090	5090	5090	5090	0
127	20240724	192800	179015540	5090	5090	5090	5090	0
128	20240724	192700	179015540	5090	5090	5090	5090	0
129	20240724	192600	179015540	5090	5090	5090	5090	0
130	20240724	192500	179015540	5090	5090	5090	5090	0
131	20240724	192400	179015540	5090	5090	5090	5090	0
132	20240724	192300	179015540	5090	5090	5090	5090	0
133	20240724	192200	179015540	5090	5090	5090	5090	0
134	20240724	192100	179015540	5090	5090	5090	5090	0
135	20240724	192000	179015540	5090	5090	5090	5090	0
136	20240724	191900	179015540	5090	5090	5090	5090	0
137	20240724	191800	179015540	5090	5090	5090	5090	0
138	20240724	191700	179015540	5090	5090	5090	5090	0
139	20240724	191600	179015540	5090	5090	5090	5090	0
140	20240724	191500	179015540	5090	5090	5090	5090	0
141	20240724	191400	179015540	5090	5090	5090	5090	0
142	20240724	191300	179015540	5090	5090	5090	5090	0
143	20240724	191200	179015540	5090	5090	5090	5090	0
144	20240724	191100	179015540	5090	5090	5090	5090	0
145	20240724	191000	179015540	5090	5090	5090	5090	0
146	20240724	190900	179015540	5090	5090	5090	5090	0
147	20240724	190800	179015540	5090	5090	5090	5090	0
148	20240724	190700	179015540	5090	5090	5090	5090	0
149	20240724	190600	179015540	5090	5090	5090	5090	0
150	20240724	190500	179015540	5090	5090	5090	5090	0
151	20240724	190400	179015540	5090	5090	5090	5090	0
152	20240724	190300	179015540	5090	5090	5090	5090	1249
153	20240724	190200	179015540	5090	5090	5090	5090	0
154	20240724	190100	179015540	5090	5090	5090	5090	0
155	20240724	190000	179015540	5090	5090	5090	5090	0
156	20240724	185900	179015540	5090	5090	5090	5090	0
157	20240724	185800	179015540	5090	5090	5090	5090	0
158	20240724	185700	179015540	5090	5090	5090	5090	0
159	20240724	185600	179015540	5090	5090	5090	5090	0
160	20240724	185500	179015540	5090	5090	5090	5090	0
161	20240724	185400	179015540	5090	5090	5090	5090	0
162	20240724	185300	179015540	5090	5090	5090	5090	0
163	20240724	185200	179015540	5090	5090	5090	5090	0
164	20240724	185100	179015540	5090	5090	5090	5090	0
165	20240724	185000	179015540	5090	5090	5090	5090	0
166	20240724	184900	179015540	5090	5090	5090	5090	0
167	20240724	184800	179015540	5090	5090	5090	5090	0
168	20240724	184700	179015540	5090	5090	5090	5090	0
169	20240724	184600	179015540	5090	5090	5090	5090	0
170	20240724	184500	179015540	5090	5090	5090	5090	0
171	20240724	184400	179015540	5090	5090	5090	5090	0
172	20240724	184300	179015540	5090	5090	5090	5090	0
173	20240724	184200	179015540	5090	5090	5090	5090	0
174	20240724	184100	179015540	5090	5090	5090	5090	0
175	20240724	184000	179015540	5090	5090	5090	5090	0
176	20240724	183900	179015540	5090	5090	5090	5090	0
177	20240724	183800	179015540	5090	5090	5090	5090	0
178	20240724	183700	179015540	5090	5090	5090	5090	0
179	20240724	183600	179015540	5090	5090	5090	5090	0
180	20240724	183500	179015540	5090	5090	5090	5090	0
181	20240724	183400	179015540	5090	5090	5090	5090	0
182	20240724	183300	179015540	5090	5090	5090	5090	1249
183	20240724	183200	179015540	5090	5090	5090	5090	0
184	20240724	183100	179015540	5090	5090	5090	5090	0
185	20240724	183000	179015540	5090	5090	5090	5090	0
186	20240724	182900	179015540	5090	5090	5090	5090	0
187	20240724	182800	179015540	5090	5090	5090	5090	0
188	20240724	182700	179015540	5090	5090	5090	5090	0
189	20240724	182600	179015540	5090	5090	5090	5090	0
190	20240724	182500	179015540	5090	5090	5090	5090	0
191	20240724	182400	179015540	5090	5090	5090	5090	0
192	20240724	182300	179015540	5090	5090	5090	5090	0
193	20240724	182200	179015540	5090	5090	5090	5090	0
194	20240724	182100	179015540	5090	5090	5090	5090	0
195	20240724	182000	179015540	5090	5090	5090	5090	0
196	20240724	181900	179015540	5090	5090	5090	5090	0
197	20240724	181800	179015540	5090	5090	5090	5090	0
198	20240724	181700	179015540	5090	5090	5090	5090	0
199	20240724	181600	179015540	5090	5090	5090	5090	0
200	20240724	181500	179015540	5090	5090	5090	5090	0
201	20240724	181400	179015540	5090	5090	5090	5090	0
202	20240724	181300	179015540	5090	5090	5090	5090	0
203	20240724	181200	179015540	5090	5090	5090	5090	0
204	20240724	181100	179015540	5090	5090	5090	5090	0
205	20240724	181000	179015540	5090	5090	5090	5090	0
206	20240724	180900	179015540	5090	5090	5090	5090	0
207	20240724	180800	179015540	5090	5090	5090	5090	0
208	20240724	180700	179015540	5090	5090	5090	5090	0
209	20240724	180600	179015540	5090	5090	5090	5090	0
210	20240724	180500	179015540	5090	5090	5090	5090	0
211	20240724	180400	179015540	5090	5090	5090	5090	0
212	20240724	180300	179015540	5090	5090	5090	5090	1249
213	20240724	180200	179015540	5090	5090	5090	5090	0
214	20240724	180100	179015540	5090	5090	5090	5090	0
215	20240724	180000	179015540	5090	5090	5090	5090	0
216	20240724	175900	179015540	5090	5090	5090	5090	0
217	20240724	175800	179015540	5090	5090	5090	5090	0
218	20240724	175700	179015540	5090	5090	5090	5090	0
219	20240724	175600	179015540	5090	5090	5090	5090	0
220	20240724	175500	179015540	5090	5090	5090	5090	0
221	20240724	175400	179015540	5090	5090	5090	5090	0
222	20240724	175300	179015540	5090	5090	5090	5090	0
223	20240724	175200	179015540	5090	5090	5090	5090	0
224	20240724	175100	179015540	5090	5090	5090	5090	0
225	20240724	175000	179015540	5090	5090	5090	5090	0
226	20240724	174900	179015540	5090	5090	5090	5090	0
227	20240724	174800	179015540	5090	5090	5090	5090	0
228	20240724	174700	179015540	5090	5090	5090	5090	0
229	20240724	174600	179015540	5090	5090	5090	5090	0
230	20240724	174500	179015540	5090	5090	5090	5090	0
231	20240724	174400	179015540	5090	5090	5090	5090	0
232	20240724	174300	179015540	5090	5090	5090	5090	0
233	20240724	174200	179015540	5090	5090	5090	5090	0
234	20240724	174100	179015540	5090	5090	5090	5090	0
235	20240724	174000	179015540	5090	5090	5090	5090	0
236	20240724	173900	179015540	5090	5090	5090	5090	0
237	20240724	173800	179015540	5090	5090	5090	5090	0
238	20240724	173700	179015540	5090	5090	5090	5090	0
239	20240724	173600	179015540	5090	5090	5090	5090	0
240	20240724	173500	179015540	5090	5090	5090	5090	0
241	20240724	173400	179015540	5090	5090	5090	5090	0
242	20240724	173300	179015540	5090	5090	5090	5090	1249
243	20240724	173200	179015540	5090	5090	5090	5090	0
244	20240724	173100	179015540	5090	5090	5090	5090	0
245	20240724	173000	179015540	5090	5090	5090	5090	0
246	20240724	172900	179015540	5090	5090	5090	5090	0
247	20240724	172800	179015540	5090	5090	5090	5090	0
248	20240724	172700	179015540	5090	5090	5090	5090	0
249	20240724	172600	179015540	5090	5090	5090	5090	0
250	20240724	172500	179015540	5090	5090	5090	5090	0
251	20240724	172400	179015540	5090	5090	5090	5090	0
252	20240724	172300	179015540	5090	5090	5090	5090	0
253	20240724	172200	179015540	5090	5090	5090	5090	0
254	20240724	172100	179015540	5090	5090	5090	5090	0
255	20240724	172000	179015540	5090	5090	5090	5090	0
256	20240724	171900	179015540	5090	5090	5090	5090	0
257	20240724	171800	179015540	5090	5090	5090	5090	0
258	20240724	171700	179015540	5090	5090	5090	5090	0
259	20240724	171600	179015540	5090	5090	5090	5090	0
260	20240724	171500	179015540	5090	5090	5090	5090	0
261	20240724	171400	179015540	5090	5090	5090	5090	0
262	20240724	171300	179015540	5090	5090	5090	5090	0
263	20240724	171200	179015540	5090	5090	5090	5090	0
264	20240724	171100	179015540	5090	5090	5090	5090	0
265	20240724	171000	179015540	5090	5090	5090	5090	0
266	20240724	170900	179015540	5090	5090	5090	5090	0
267	20240724	170800	179015540	5090	5090	5090	5090	0
268	20240724	170700	179015540	5090	5090	5090	5090	0
269	20240724	170600	179015540	5090	5090	5090	5090	0
270	20240724	170500	179015540	5090	5090	5090	5090	0
271	20240724	170400	179015540	5090	5090	5090	5090	0
272	20240724	170300	179015540	5090	5090	5090	5090	1249
273	20240724	170200	179015540	5090	5090	5090	5090	0
274	20240724	170100	179015540	5090	5090	5090	5090	0
275	20240724	170000	179015540	5090	5090	5090	5090	0
276	20240724	165900	179015540	5090	5090	5090	5090	0
277	20240724	165800	179015540	5090	5090	5090	5090	0
278	20240724	165700	179015540	5090	5090	5090	5090	0
279	20240724	165600	179015540	5090	5090	5090	5090	0
280	20240724	165500	179015540	5090	5090	5090	5090	0
281	20240724	165400	179015540	5090	5090	5090	5090	0
282	20240724	165300	179015540	5090	5090	5090	5090	0
283	20240724	165200	179015540	5090	5090	5090	5090	0
284	20240724	165100	179015540	5090	5090	5090	5090	0
285	20240724	165000	179015540	5090	5090	5090	5090	0
286	20240724	164900	179015540	5090	5090	5090	5090	0
287	20240724	164800	179015540	5090	5090	5090	5090	0
288	20240724	164700	179015540	5090	5090	5090	5090	0
289	20240724	164600	179015540	5090	5090	5090	5090	0
290	20240724	164500	179015540	5090	5090	5090	5090	0
291	20240724	164400	179015540	5090	5090	5090	5090	0
292	20240724	164300	179015540	5090	5090	5090	5090	0
293	20240724	164200	179015540	5090	5090	5090	5090	0
294	20240724	164100	179015540	5090	5090	5090	5090	0
295	20240724	164000	179015540	5090	5090	5090	5090	0
296	20240724	163900	179015540	5090	5090	5090	5090	0
297	20240724	163800	179015540	5090	5090	5090	5090	0
298	20240724	163700	179015540	5090	5090	5090	5090	0
299	20240724	163600	179015540	5090	5090	5090	5090	0
300	20240724	163500	179015540	5090	5090	5090	5090	0
301	20240724	163400	179015540	5090	5090	5090	5090	0
302	20240724	163300	179015540	5090	5090	5090	5090	1249
303	20240724	163200	179015540	5090	5090	5090	5090	0
304	20240724	163100	179015540	5090	5090	5090	5090	0
305	20240724	163000	179015540	5090	5090	5090	5090	0
306	20240724	162900	179015540	5090	5090	5090	5090	0
307	20240724	162800	179015540	5090	5090	5090	5090	0
308	20240724	162700	179015540	5090	5090	5090	5090	0
309	20240724	162600	179015540	5090	5090	5090	5090	0
310	20240724	162500	179015540	5090	5090	5090	5090	0
311	20240724	162400	179015540	5090	5090	5090	5090	0
312	20240724	162300	179015540	5090	5090	5090	5090	0
313	20240724	162200	179015540	5090	5090	5090	5090	0
314	20240724	162100	179015540	5090	5090	5090	5090	0
315	20240724	162000	179015540	5090	5090	5090	5090	0
316	20240724	161900	179015540	5090	5090	5090	5090	0
317	20240724	161800	179015540	5090	5090	5090	5090	0
318	20240724	161700	179015540	5090	5090	5090	5090	0
319	20240724	161600	179015540	5090	5090	5090	5090	0
320	20240724	161500	179015540	5090	5090	5090	5090	0
321	20240724	161400	179015540	5090	5090	5090	5090	0
322	20240724	161300	179015540	5090	5090	5090	5090	0
323	20240724	161200	179015540	5090	5090	5090	5090	0
324	20240724	161100	179015540	5090	5090	5090	5090	0
325	20240724	161000	179015540	5090	5090	5090	5090	0
326	20240724	160900	179015540	5090	5090	5090	5090	0
327	20240724	160800	179015540	5090	5090	5090	5090	0
328	20240724	160700	179015540	5090	5090	5090	5090	0
329	20240724	160600	179015540	5090	5090	5090	5090	0
330	20240724	160500	179015540	5090	5090	5090	5090	0
331	20240724	160400	179015540	5090	5090	5090	5090	0
332	20240724	160300	179015540	5090	5090	5090	5090	1249
333	20240724	160200	179015540	5090	5090	5090	5090	0
334	20240724	160100	179015540	5090	5090	5090	5090	0
335	20240724	160000	179015540	5090	5090	5090	5090	0
336	20240724	155900	179015540	5090	5090	5090	5090	0
337	20240724	155800	179015540	5090	5090	5090	5090	0
338	20240724	155700	179015540	5090	5090	5090	5090	0
339	20240724	155600	179015540	5090	5090	5090	5090	0
340	20240724	155500	179015540	5090	5090	5090	5090	0
341	20240724	155400	179015540	5090	5090	5090	5090	0
342	20240724	155300	179015540	5090	5090	5090	5090	0
343	20240724	155200	179015540	5090	5090	5090	5090	0
344	20240724	155100	179015540	5090	5090	5090	5090	0
345	20240724	155000	179015540	5090	5090	5090	5090	0
346	20240724	154900	179015540	5090	5090	5090	5090	0
347	20240724	154800	179015540	5090	5090	5090	5090	0
348	20240724	154700	179015540	5090	5090	5090	5090	0
349	20240724	154600	179015540	5090	5090	5090	5090	0
350	20240724	154500	179015540	5090	5090	5090	5090	0
351	20240724	154400	179015540	5090	5090	5090	5090	0
352	20240724	154300	179015540	5090	5090	5090	5090	0
353	20240724	154200	179015540	5090	5090	5090	5090	0
354	20240724	154100	179015540	5090	5090	5090	5090	0
355	20240724	154000	179015540	5090	5090	5090	5090	0
356	20240724	153900	179015540	5090	5090	5090	5090	0
357	20240724	153800	179015540	5090	5090	5090	5090	0
358	20240724	153700	179015540	5090	5090	5090	5090	0
359	20240724	153600	179015540	5090	5090	5090	5090	0
360	20240724	153500	179015540	5090	5090	5090	5090	0
361	20240724	153400	179015540	5090	5090	5090	5090	0
362	20240724	153300	179015540	5090	5090	5090	5090	1249
363	20240724	153200	179015540	5090	5090	5090	5090	0
364	20240724	153100	179015540	5090	5090	5090	5090	0
365	20240724	153000	179015540	5090	5090	5090	5090	1249
366	20240724	152900	172658130	5050	5050	5050	5050	0
367	20240724	152800	172658130	5050	5050	5050	5050	0
368	20240724	152700	172658130	5050	5050	5050	5050	0
369	20240724	152600	172658130	5050	5050	5050	5050	0
370	20240724	152500	172658130	5050	5050	5050	5050	0
371	20240724	152400	172658130	5050	5050	5050	5050	0
372	20240724	152300	172658130	5050	5050	5050	5050	0
373	20240724	152200	172658130	5050	5050	5050	5050	0
374	20240724	152100	172658130	5050	5050	5050	5050	0
375	20240724	152000	172658130	5050	5050	5050	5050	0
376	20240724	151900	172658130	5050	5050	5050	5050	0
377	20240724	151800	172658130	5050	5050	5050	5050	0
378	20240724	151700	172658130	5050	5050	5050	5050	160
379	20240724	151600	171850130	5060	5060	5060	5060	50
380	20240724	151500	171597130	5050	5050	5050	5050	0
381	20240724	151400	171597130	5050	5050	5050	5050	65
382	20240724	151300	171268880	5070	5070	5070	5070	0
383	20240724	151200	171268880	5070	5060	5070	5060	40
384	20240724	151100	171066380	5060	5060	5060	5060	20
385	20240724	151000	170965180	5070	5070	5070	5070	83
386	20240724	150900	170544370	5070	5070	5070	5070	350
387	20240724	150800	168769870	5070	5070	5070	5070	0
388	20240724	150700	168769870	5070	5070	5070	5070	65
389	20240724	150600	168440320	5080	5070	5080	5070	57
390	20240724	150500	168151260	5070	5070	5070	5070	0
391	20240724	150400	168151260	5070	5070	5070	5070	1615
392	20240724	150300	159963210	5070	5070	5070	5070	100
393	20240724	150200	159456210	5070	5070	5070	5070	0
394	20240724	150100	159456210	5070	5070	5070	5070	50
395	20240724	150000	159202710	5070	5080	5080	5070	106
396	20240724	145900	158664880	5080	5080	5080	5070	154
397	20240724	145800	157883560	5080	5080	5080	5080	30
398	20240724	145700	157731160	5070	5080	5080	5070	124
399	20240724	145600	157101890	5070	5080	5080	5070	91
400	20240724	145500	156640110	5080	5080	5080	5080	247
401	20240724	145400	155385350	5080	5080	5080	5070	266
402	20240724	145300	154035220	5080	5080	5080	5080	107
403	20240724	145200	153491660	5080	5080	5080	5080	33
404	20240724	145100	153324020	5080	5070	5080	5070	111
405	20240724	145000	152760640	5070	5080	5080	5070	104
406	20240724	144900	152232970	5070	5070	5070	5070	50
407	20240724	144800	151979470	5080	5080	5080	5080	87
408	20240724	144700	151537510	5070	5080	5080	5070	199
409	20240724	144600	150527240	5070	5080	5080	5070	104
410	20240724	144500	149999420	5080	5080	5080	5080	83
411	20240724	144400	149577780	5070	5070	5070	5070	65
412	20240724	144300	149248230	5070	5080	5080	5070	563
413	20240724	144200	146388690	5080	5080	5080	5080	0
414	20240724	144100	146388690	5080	5070	5080	5070	151
415	20240724	144000	145622760	5080	5080	5080	5080	53
416	20240724	143900	145353520	5080	5070	5080	5070	264
417	20240724	143800	144014720	5060	5060	5060	5060	50
418	20240724	143700	143761720	5070	5070	5070	5060	147
419	20240724	143600	143017080	5060	5060	5060	5060	50
420	20240724	143500	142764080	5070	5070	5070	5070	41
421	20240724	143400	142556210	5070	5070	5070	5060	155
422	20240724	143300	141771010	5060	5060	5060	5060	50
423	20240724	143200	141518010	5070	5070	5070	5070	83
424	20240724	143100	141097200	5060	5060	5060	5060	115
425	20240724	143000	140515300	5070	5070	5070	5070	38
426	20240724	142900	140322640	5060	5060	5060	5060	148
427	20240724	142800	139573760	5050	5060	5060	5050	90
428	20240724	142700	139118860	5050	5050	5050	5050	65
429	20240724	142600	138790610	5060	5050	5060	5050	89
430	20240724	142500	138340770	5060	5060	5060	5060	273
431	20240724	142400	136959390	5070	5060	5070	5060	104
432	20240724	142300	136432760	5070	5060	5070	5060	106
433	20240724	142200	135895840	5070	5070	5070	5070	42
434	20240724	142100	135682900	5060	5070	5070	5060	157
435	20240724	142000	134888060	5070	5070	5070	5070	50
436	20240724	141900	134634560	5070	5070	5070	5070	31
437	20240724	141800	134477390	5060	5070	5070	5060	113
438	20240724	141700	133904980	5060	5070	5070	5060	104
439	20240724	141600	133378350	5060	5060	5060	5060	0
440	20240724	141500	133378350	5060	5070	5070	5060	130
441	20240724	141400	132719750	5060	5060	5060	5060	410
442	20240724	141300	130645150	5060	5050	5060	5050	81
443	20240724	141200	130235790	5060	5060	5060	5060	62
444	20240724	141100	129922070	5060	5040	5060	5040	101
445	20240724	141000	129412380	5050	5050	5050	5050	43
446	20240724	140900	129195230	5060	5050	5060	5050	69
447	20240724	140800	128846450	5050	5070	5070	5040	544
448	20240724	140700	126095800	5060	5060	5060	5060	65
449	20240724	140600	125766900	5070	5070	5070	5070	99
450	20240724	140500	125264970	5060	5060	5060	5060	61
451	20240724	140400	124956310	5060	5070	5070	5060	139
452	20240724	140300	124252120	5060	5060	5060	5060	50
453	20240724	140200	123999120	5070	5070	5070	5070	40
454	20240724	140100	123796320	5070	5060	5070	5060	125
455	20240724	140000	123163220	5060	5070	5070	5060	86
456	20240724	135900	122727700	5070	5070	5070	5070	0
457	20240724	135800	122727700	5070	5050	5070	5050	95
458	20240724	135700	122247090	5060	5060	5060	5060	61
459	20240724	135600	121938430	5060	5060	5060	5060	4
460	20240724	135500	121918190	5050	5060	5060	5050	83
461	20240724	135400	121498710	5060	5060	5060	5060	28
462	20240724	135300	121357030	5060	5060	5060	5060	50
463	20240724	135200	121104030	5060	5060	5060	5060	5
464	20240724	135100	121078730	5060	5050	5060	5050	96
465	20240724	135000	120593620	5060	5070	5070	5060	83
466	20240724	134900	120173050	5060	5060	5060	5060	12
467	20240724	134800	120112330	5060	5060	5060	5060	0
468	20240724	134700	120112330	5060	5070	5070	5060	182
469	20240724	134600	119190620	5070	5070	5070	5070	0
470	20240724	134500	119190620	5070	5060	5070	5060	86
471	20240724	134400	118755100	5060	5070	5070	5060	120
472	20240724	134300	118147350	5070	5060	5070	5060	59
473	20240724	134200	117848520	5060	5070	5070	5060	50
474	20240724	134100	117595220	5060	5060	5060	5060	65
475	20240724	134000	117266320	5060	5070	5070	5060	89
476	20240724	133900	116815590	5070	5070	5070	5070	0
477	20240724	133800	116815590	5070	5060	5070	5060	157
478	20240724	133700	116020250	5060	5060	5060	5060	50
479	20240724	133600	115767250	5070	5070	5070	5070	79
480	20240724	133500	115366720	5060	5060	5060	5060	50
481	20240724	133400	115113720	5060	5070	5070	5060	107
482	20240724	133300	114571880	5070	5070	5070	5070	55
483	20240724	133200	114293030	5060	5050	5060	5050	152
484	20240724	133100	113524690	5050	5050	5050	5050	37
485	20240724	133000	113337840	5060	5050	5060	5050	88
486	20240724	132900	112893060	5060	5060	5060	5060	39
487	20240724	132800	112695720	5060	5050	5060	5050	105
488	20240724	132700	112165070	5050	5050	5050	5050	51
489	20240724	132600	111907520	5050	5050	5050	5050	0
490	20240724	132500	111907520	5050	5060	5060	5050	103
491	20240724	132400	111386840	5060	5060	5060	5060	9
492	20240724	132300	111341300	5060	5060	5060	5060	19
493	20240724	132200	111245160	5050	5050	5050	5050	50
494	20240724	132100	110992660	5040	5050	5050	5040	237
495	20240724	132000	109797530	5060	5060	5060	5060	0
496	20240724	131900	109797530	5060	5060	5060	5060	87
497	20240724	131800	109357310	5060	5060	5060	5060	9
498	20240724	131700	109311770	5070	5060	5070	5060	85
499	20240724	131600	108881320	5070	5070	5070	5070	32
500	20240724	131500	108719080	5070	5070	5070	5070	1124
501	20240724	131400	103020400	5060	5070	5070	5060	147
502	20240724	131300	102276260	5070	5070	5070	5070	47
503	20240724	131200	102037970	5060	5070	5070	5060	92
504	20240724	131100	101572030	5060	5070	5070	5060	120
505	20240724	131000	100964280	5070	5070	5070	5070	30
506	20240724	130900	100812180	5060	5060	5060	5060	50
507	20240724	130800	100559180	5070	5060	5070	5060	144
508	20240724	130700	99829750	5060	5060	5060	5060	50
509	20240724	130600	99576750	5070	5070	5070	5070	40
510	20240724	130500	99373950	5070	5070	5070	5070	59
511	20240724	130400	99074820	5070	5060	5070	5060	154
512	20240724	130300	98295190	5070	5070	5070	5070	36
513	20240724	130200	98112670	5070	5060	5070	5060	97
514	20240724	130100	97621380	5060	5070	5070	5060	96
515	20240724	130000	97135310	5070	5060	5070	5060	44
516	20240724	125900	96912460	5070	5070	5070	5060	145
517	20240724	125800	96177810	5060	5060	5060	5060	87
518	20240724	125700	95737590	5070	5060	5070	5060	189
519	20240724	125600	94780390	5050	5050	5050	5050	23
520	20240724	125500	94664240	5050	5060	5060	5050	70
521	20240724	125400	94310270	5060	5060	5060	5060	192
522	20240724	125300	93338750	5050	5040	5050	5040	46
523	20240724	125200	93106680	5040	5040	5040	5040	0
524	20240724	125100	93106680	5040	5060	5060	5040	158
525	20240724	125000	92309060	5050	5050	5050	5050	32
526	20240724	124900	92147460	5040	5040	5040	5040	50
527	20240724	124800	91895460	5050	5060	5060	5050	116
528	20240724	124700	91309290	5050	5050	5050	5050	23
529	20240724	124600	91193140	5060	5060	5060	5060	34
530	20240724	124500	91021100	5050	5040	5050	5040	27
531	20240724	124400	90884980	5040	5050	5050	5040	111
532	20240724	124300	90325080	5050	5050	5050	5050	45
533	20240724	124200	90097830	5050	5040	5050	5040	52
534	20240724	124100	89835460	5040	5050	5050	5040	64
535	20240724	124000	89512760	5060	5050	5060	5050	73
536	20240724	123900	89143730	5040	5050	5050	5040	61
537	20240724	123800	88836180	5050	5040	5050	5040	91
538	20240724	123700	88377280	5040	5040	5040	5040	37
539	20240724	123600	88190800	5030	5030	5030	5030	50
540	20240724	123500	87939300	5040	5040	5040	5040	29
541	20240724	123400	87793140	5040	5040	5040	5030	117
542	20240724	123300	87203690	5040	5040	5040	5040	1
543	20240724	123200	87198650	5040	5040	5040	5040	22
544	20240724	123100	87087770	5040	5040	5050	5030	169
545	20240724	123000	86236350	5040	5040	5040	5040	0
546	20240724	122900	86236350	5040	5040	5040	5040	73
547	20240724	122800	85868430	5050	5050	5050	5050	8
548	20240724	122700	85828030	5050	5050	5050	5050	33
549	20240724	122600	85661380	5040	5050	5050	5040	63
550	20240724	122500	85343730	5050	5030	5050	5030	88
551	20240724	122400	84900630	5050	5070	5070	5050	43
552	20240724	122300	84682640	5060	5050	5060	5050	66
553	20240724	122200	84348900	5050	5050	5050	5050	8
554	20240724	122100	84308500	5030	5050	5050	5030	152
555	20240724	122000	83542700	5050	5050	5050	5050	50
556	20240724	121900	83290200	5040	5040	5040	5040	23
557	20240724	121800	83174280	5040	5060	5060	5040	67
558	20240724	121700	82836560	5070	5070	5070	5070	48
559	20240724	121600	82593200	5060	5050	5060	5050	218
560	20240724	121500	81490620	5030	5050	5050	5030	88
561	20240724	121400	81047520	5050	5050	5050	5050	7
562	20240724	121300	81012170	5040	5050	5050	5040	78
563	20240724	121200	80618770	5050	5050	5050	5050	5
564	20240724	121100	80593520	5030	5050	5050	5030	134
565	20240724	121000	79918580	5030	5060	5060	5030	315
566	20240724	120900	78331260	5060	5050	5060	5050	65
567	20240724	120800	78002520	5040	5060	5060	5040	73
568	20240724	120700	77634210	5060	5060	5060	5060	12
569	20240724	120600	77573490	5050	5050	5050	5050	73
570	20240724	120500	77204840	5050	5050	5050	5040	88
571	20240724	120400	76760670	5040	5040	5040	5040	0
572	20240724	120300	76760670	5040	5060	5060	5040	62
573	20240724	120200	76447410	5040	5040	5040	5040	23
574	20240724	120100	76331490	5070	5060	5070	5060	246
575	20240724	120000	75084770	5050	5040	5050	5040	38
576	20240724	115900	74893100	5050	5050	5050	5050	35
577	20240724	115800	74716350	5040	5070	5070	5040	329
578	20240724	115700	73050960	5060	5060	5060	5060	23
579	20240724	115600	72934580	5050	5050	5050	5050	50
580	20240724	115500	72682080	5070	5050	5070	5050	252
581	20240724	115400	71405790	5050	5040	5050	5040	32
582	20240724	115300	71244420	5050	5050	5050	5050	41
583	20240724	115200	71037370	5050	5050	5050	5050	54
584	20240724	115100	70764670	5040	5040	5040	5040	65
585	20240724	115000	70437070	5050	5050	5060	5050	87
586	20240724	114900	69997330	5040	5040	5040	5040	23
587	20240724	114800	69881410	5050	5050	5050	5040	109
588	20240724	114700	69331610	5050	5050	5050	5050	44
589	20240724	114600	69109410	5050	5040	5050	5040	52
590	20240724	114500	68847040	5060	5060	5070	5060	57
591	20240724	114400	68558470	5060	5060	5070	5060	126
592	20240724	114300	67920180	5070	5070	5070	5070	33
593	20240724	114200	67752870	5050	5050	5050	5050	23
594	20240724	114100	67636720	5050	5040	5050	5040	194
595	20240724	114000	66657800	5040	5040	5040	5040	0
596	20240724	113900	66657800	5040	5050	5050	5040	54
597	20240724	113800	66385330	5040	5060	5060	5040	95
598	20240724	113700	65906120	5060	5060	5060	5060	32
599	20240724	113600	65744200	5050	5050	5050	5050	37
600	20240724	113500	65557350	5050	5050	5050	5040	101
601	20240724	113400	65047800	5050	5050	5050	5050	23
602	20240724	113300	64931650	5060	5050	5060	5050	52
603	20240724	113200	64668760	5070	5030	5070	5030	111
604	20240724	113100	64109110	5040	5040	5040	5040	23
605	20240724	113000	63993190	5040	5030	5050	5030	119
606	20240724	112900	63393560	5040	5040	5040	5040	372
607	20240724	112800	61518680	5050	5050	5050	5050	85
608	20240724	112700	61089430	5060	5060	5060	5060	0
609	20240724	112600	61089430	5060	5060	5060	5060	39
610	20240724	112500	60892090	5060	5070	5070	5060	67
611	20240724	112400	60552560	5070	5070	5070	5070	39
612	20240724	112300	60354830	5060	5060	5060	5060	23
613	20240724	112200	60238450	5070	5070	5080	5070	162
614	20240724	112100	59416690	5080	5080	5080	5080	0
615	20240724	112000	59416690	5080	5070	5080	5070	266
616	20240724	111900	58067700	5070	5060	5070	5060	11
617	20240724	111800	58011940	5040	5040	5040	5040	88
618	20240724	111700	57568420	5070	5080	5080	5070	92
619	20240724	111600	57101690	5080	5060	5080	5060	90
620	20240724	111500	56645250	5040	5070	5070	5040	97
621	20240724	111400	56154480	5070	5070	5070	5070	36
622	20240724	111300	55971960	5070	5050	5070	5050	307
623	20240724	111200	54416560	5050	5060	5060	5050	70
624	20240724	111100	54062700	5070	5070	5070	5070	36
625	20240724	111000	53880180	5060	5060	5060	5060	73
626	20240724	110900	53510800	5060	5050	5060	5050	33
627	20240724	110800	53344050	5050	5050	5050	5050	79
628	20240724	110700	52945100	5050	5050	5050	5050	59
629	20240724	110600	52647150	5050	5050	5050	5050	13
630	20240724	110500	52581500	5050	5040	5050	5040	133
631	20240724	110400	51910580	5040	5050	5050	5040	64
632	20240724	110300	51587610	5040	5040	5040	5040	0
633	20240724	110200	51587610	5040	5060	5060	5040	121
634	20240724	110100	50976480	5050	5050	5050	5050	23
635	20240724	110000	50860330	5050	5050	5050	5050	50
636	20240724	105900	50607830	5040	5060	5060	5040	46
637	20240724	105800	50375510	5060	5060	5060	5060	5
638	20240724	105700	50350210	5060	5070	5070	5060	41
639	20240724	105600	50142530	5070	5040	5070	5040	78
640	20240724	105500	49747960	5040	5040	5040	5040	65
641	20240724	105400	49420360	5060	5050	5060	5040	105
642	20240724	105300	48889550	5040	5050	5050	5040	65
643	20240724	105200	48561530	5050	5060	5060	5050	23
644	20240724	105100	48445350	5060	5050	5060	5050	61
645	20240724	105000	48136780	5040	5040	5040	5040	0
646	20240724	104900	48136780	5040	5050	5050	5040	129
647	20240724	104800	47485830	5050	5050	5050	5050	23
648	20240724	104700	47369680	5060	5050	5060	5050	80
649	20240724	104600	46965380	5050	5050	5050	5050	23
650	20240724	104500	46849230	5060	5040	5060	5040	62
651	20240724	104400	46535950	5060	5060	5060	5060	17
652	20240724	104300	46449930	5060	5060	5060	5050	122
653	20240724	104200	45832840	5060	5060	5060	5060	65
654	20240724	104100	45503940	5060	5050	5060	5050	29
655	20240724	104000	45357430	5050	5050	5050	5050	81
656	20240724	103900	44948380	5040	5050	5050	5040	57
657	20240724	103800	44661030	5050	5060	5060	5050	52
658	20240724	103700	44398140	5050	5040	5050	5040	94
659	20240724	103600	43924170	5050	5050	5050	5050	41
660	20240724	103500	43717120	5050	5050	5050	5050	26
661	20240724	103400	43585820	5050	5050	5050	5050	69
662	20240724	103300	43237370	5050	5050	5050	5050	4
663	20240724	103200	43217170	5060	5060	5060	5050	102
664	20240724	103100	42701270	5050	5050	5050	5050	0
665	20240724	103000	42701270	5050	5040	5050	5040	31
666	20240724	102900	42544950	5040	5070	5070	5040	122
667	20240724	102800	41929050	5040	5050	5070	5040	1890
668	20240724	102700	32369670	5040	5050	5050	5040	75
669	20240724	102600	31991150	5040	5040	5050	5040	164
670	20240724	102500	31164100	5040	5050	5050	5040	56
671	20240724	102400	30881530	5040	5040	5040	5040	73
672	20240724	102300	30513610	5050	5050	5050	5050	93
673	20240724	102200	30043960	5040	5040	5040	5040	88
674	20240724	102100	29600440	5040	5040	5040	5040	50
675	20240724	102000	29348440	5040	5040	5040	5040	23
676	20240724	101900	29232520	5050	5040	5050	5040	162
677	20240724	101800	28415800	5040	5040	5040	5040	0
678	20240724	101700	28415800	5040	5040	5040	5040	24
679	20240724	101600	28294840	5040	5040	5040	5040	138
680	20240724	101500	27599320	5040	5040	5040	5040	0
681	20240724	101400	27599320	5040	5070	5070	5040	673
682	20240724	101300	24200660	5070	5070	5070	5070	0
683	20240724	101200	24200660	5070	5070	5070	5070	90
684	20240724	101100	23744360	5070	5070	5070	5070	80
685	20240724	101000	23338760	5070	5060	5070	5060	101
686	20240724	100900	22827020	5050	5050	5060	5050	146
687	20240724	100800	22089710	5050	5050	5050	5050	23
688	20240724	100700	21973560	5050	5050	5050	5050	0
689	20240724	100600	21973560	5050	5050	5050	5050	138
690	20240724	100500	21276660	5060	5060	5060	5060	16
691	20240724	100400	21195700	5050	5050	5050	5050	23
692	20240724	100300	21079550	5050	5050	5050	5050	22
693	20240724	100200	20968450	5070	5060	5070	5060	107
694	20240724	100100	20426440	5050	5060	5060	5050	25
695	20240724	100000	20300170	5050	5070	5070	5050	47
696	20240724	095900	20062460	5070	5060	5070	5050	117
697	20240724	095800	19470710	5060	5050	5060	5050	59
698	20240724	095700	19172400	5050	5050	5050	5050	0
699	20240724	095600	19172400	5050	5060	5080	5050	343
700	20240724	095500	17431040	5050	5050	5050	5050	23
701	20240724	095400	17314890	5050	5050	5050	5050	0
702	20240724	095300	17314890	5050	5070	5070	5050	120
703	20240724	095200	16707950	5080	5070	5080	5070	415
704	20240724	095100	14599980	5080	5070	5080	5070	233
705	20240724	095000	13416840	5080	5070	5080	5070	427
706	20240724	094900	11247920	5070	5060	5070	5060	139
707	20240724	094800	10543290	5050	5050	5050	5050	72
708	20240724	094700	10179690	5050	5030	5050	5030	26
709	20240724	094600	10048850	5050	5050	5050	5050	2
710	20240724	094500	10038750	5040	5030	5040	5030	29
711	20240724	094400	9892820	5040	5040	5040	5040	17
712	20240724	094300	9807140	5040	5040	5040	5040	5
713	20240724	094200	9781940	5040	5040	5040	5040	23
714	20240724	094100	9666020	5070	5060	5070	5060	12
715	20240724	094000	9605210	5060	5080	5080	5050	42
716	20240724	093900	9392590	5060	5060	5070	5050	29
717	20240724	093800	9246050	5060	5060	5060	5060	1
718	20240724	093700	9240990	5040	5040	5040	5040	23
719	20240724	093600	9125070	5040	5040	5040	5040	0
720	20240724	093500	9125070	5040	5040	5040	5040	22
721	20240724	093400	9014190	5040	5040	5040	5040	23
722	20240724	093300	8898270	5080	5080	5080	5060	26
723	20240724	093200	8766210	5080	5060	5080	5060	268
724	20240724	093100	7404790	5080	5060	5080	5060	113
725	20240724	093000	6831210	5060	5060	5060	5060	0
726	20240724	092900	6831210	5060	5060	5060	5060	23
727	20240724	092800	6714830	5060	5050	5060	5050	5
728	20240724	092700	6689570	5040	5040	5040	5040	23
729	20240724	092600	6573650	5050	5050	5050	5050	19
730	20240724	092500	6477700	5070	5070	5070	5070	0
731	20240724	092400	6477700	5070	5060	5080	5050	40
732	20240724	092300	6275370	5050	5050	5050	5050	58
733	20240724	092200	5982470	5040	5040	5040	5040	0
734	20240724	092100	5982470	5040	5040	5040	5040	62
735	20240724	092000	5669990	5040	5040	5040	5040	0
736	20240724	091900	5669990	5040	5040	5040	5040	23
737	20240724	091800	5554070	5040	5040	5040	5040	23
738	20240724	091700	5438150	5040	5060	5060	5040	139
739	20240724	091600	4735490	5060	5060	5060	5060	23
740	20240724	091500	4619110	5070	5040	5070	5040	40
741	20240724	091400	4417030	5040	5040	5040	5040	0
742	20240724	091300	4417030	5040	5040	5040	5040	23
743	20240724	091200	4301110	5040	5040	5040	5040	0
744	20240724	091100	4301110	5040	5060	5060	5040	37
745	20240724	091000	4114350	5060	5060	5060	5060	73
746	20240724	090900	3744970	5060	5060	5060	5060	0
747	20240724	090800	3744970	5060	5070	5070	5060	213
748	20240724	090700	2665290	5060	5060	5060	5060	22
749	20240724	090600	2553970	5060	5060	5060	5060	0
750	20240724	090500	2553970	5060	5090	5090	5060	24
751	20240724	090400	2432500	5100	5050	5100	5050	200
752	20240724	090300	1413610	5030	5030	5030	5030	44
753	20240724	090200	1192290	5030	5050	5050	5030	234
754	20240724	090100	15230	5070	5070	5070	5070	0
755	20240724	090000	15230	5070	5090	5090	5070	3