KissMeData/348350/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211300	174833940	8860	8860	8860	8860	534
3	20240724	211200	174833940	8860	8860	8860	8860	0
4	20240724	211100	174833940	8860	8860	8860	8860	0
5	20240724	211000	174833940	8860	8860	8860	8860	0
6	20240724	210900	174833940	8860	8860	8860	8860	0
7	20240724	210800	174833940	8860	8860	8860	8860	0
8	20240724	210700	174833940	8860	8860	8860	8860	0
9	20240724	210600	174833940	8860	8860	8860	8860	0
10	20240724	210500	174833940	8860	8860	8860	8860	0
11	20240724	210400	174833940	8860	8860	8860	8860	0
12	20240724	210300	174833940	8860	8860	8860	8860	0
13	20240724	210200	174833940	8860	8860	8860	8860	0
14	20240724	210100	174833940	8860	8860	8860	8860	0
15	20240724	210000	174833940	8860	8860	8860	8860	0
16	20240724	205900	174833940	8860	8860	8860	8860	0
17	20240724	205800	174833940	8860	8860	8860	8860	0
18	20240724	205700	174833940	8860	8860	8860	8860	0
19	20240724	205600	174833940	8860	8860	8860	8860	0
20	20240724	205500	174833940	8860	8860	8860	8860	0
21	20240724	205400	174833940	8860	8860	8860	8860	0
22	20240724	205300	174833940	8860	8860	8860	8860	0
23	20240724	205200	174833940	8860	8860	8860	8860	0
24	20240724	205100	174833940	8860	8860	8860	8860	0
25	20240724	205000	174833940	8860	8860	8860	8860	0
26	20240724	204900	174833940	8860	8860	8860	8860	0
27	20240724	204800	174833940	8860	8860	8860	8860	0
28	20240724	204700	174833940	8860	8860	8860	8860	0
29	20240724	204600	174833940	8860	8860	8860	8860	0
30	20240724	204500	174833940	8860	8860	8860	8860	0
31	20240724	204400	174833940	8860	8860	8860	8860	0
32	20240724	204300	174833940	8860	8860	8860	8860	534
33	20240724	204200	174833940	8860	8860	8860	8860	0
34	20240724	204100	174833940	8860	8860	8860	8860	0
35	20240724	204000	174833940	8860	8860	8860	8860	0
36	20240724	203900	174833940	8860	8860	8860	8860	0
37	20240724	203800	174833940	8860	8860	8860	8860	0
38	20240724	203700	174833940	8860	8860	8860	8860	0
39	20240724	203600	174833940	8860	8860	8860	8860	0
40	20240724	203500	174833940	8860	8860	8860	8860	0
41	20240724	203400	174833940	8860	8860	8860	8860	0
42	20240724	203300	174833940	8860	8860	8860	8860	0
43	20240724	203200	174833940	8860	8860	8860	8860	0
44	20240724	203100	174833940	8860	8860	8860	8860	0
45	20240724	203000	174833940	8860	8860	8860	8860	0
46	20240724	202900	174833940	8860	8860	8860	8860	0
47	20240724	202800	174833940	8860	8860	8860	8860	0
48	20240724	202700	174833940	8860	8860	8860	8860	0
49	20240724	202600	174833940	8860	8860	8860	8860	0
50	20240724	202500	174833940	8860	8860	8860	8860	0
51	20240724	202400	174833940	8860	8860	8860	8860	0
52	20240724	202300	174833940	8860	8860	8860	8860	0
53	20240724	202200	174833940	8860	8860	8860	8860	0
54	20240724	202100	174833940	8860	8860	8860	8860	0
55	20240724	202000	174833940	8860	8860	8860	8860	0
56	20240724	201900	174833940	8860	8860	8860	8860	0
57	20240724	201800	174833940	8860	8860	8860	8860	0
58	20240724	201700	174833940	8860	8860	8860	8860	0
59	20240724	201600	174833940	8860	8860	8860	8860	0
60	20240724	201500	174833940	8860	8860	8860	8860	0
61	20240724	201400	174833940	8860	8860	8860	8860	0
62	20240724	201300	174833940	8860	8860	8860	8860	534
63	20240724	201200	174833940	8860	8860	8860	8860	0
64	20240724	201100	174833940	8860	8860	8860	8860	0
65	20240724	201000	174833940	8860	8860	8860	8860	0
66	20240724	200900	174833940	8860	8860	8860	8860	0
67	20240724	200800	174833940	8860	8860	8860	8860	0
68	20240724	200700	174833940	8860	8860	8860	8860	0
69	20240724	200600	174833940	8860	8860	8860	8860	0
70	20240724	200500	174833940	8860	8860	8860	8860	0
71	20240724	200400	174833940	8860	8860	8860	8860	0
72	20240724	200300	174833940	8860	8860	8860	8860	0
73	20240724	200200	174833940	8860	8860	8860	8860	0
74	20240724	200100	174833940	8860	8860	8860	8860	0
75	20240724	200000	174833940	8860	8860	8860	8860	0
76	20240724	195900	174833940	8860	8860	8860	8860	0
77	20240724	195800	174833940	8860	8860	8860	8860	0
78	20240724	195700	174833940	8860	8860	8860	8860	0
79	20240724	195600	174833940	8860	8860	8860	8860	0
80	20240724	195500	174833940	8860	8860	8860	8860	0
81	20240724	195400	174833940	8860	8860	8860	8860	0
82	20240724	195300	174833940	8860	8860	8860	8860	0
83	20240724	195200	174833940	8860	8860	8860	8860	0
84	20240724	195100	174833940	8860	8860	8860	8860	0
85	20240724	195000	174833940	8860	8860	8860	8860	0
86	20240724	194900	174833940	8860	8860	8860	8860	0
87	20240724	194800	174833940	8860	8860	8860	8860	0
88	20240724	194700	174833940	8860	8860	8860	8860	0
89	20240724	194600	174833940	8860	8860	8860	8860	0
90	20240724	194500	174833940	8860	8860	8860	8860	0
91	20240724	194400	174833940	8860	8860	8860	8860	0
92	20240724	194300	174833940	8860	8860	8860	8860	534
93	20240724	194200	174833940	8860	8860	8860	8860	0
94	20240724	194100	174833940	8860	8860	8860	8860	0
95	20240724	194000	174833940	8860	8860	8860	8860	0
96	20240724	193900	174833940	8860	8860	8860	8860	0
97	20240724	193800	174833940	8860	8860	8860	8860	0
98	20240724	193700	174833940	8860	8860	8860	8860	0
99	20240724	193600	174833940	8860	8860	8860	8860	0
100	20240724	193500	174833940	8860	8860	8860	8860	0
101	20240724	193400	174833940	8860	8860	8860	8860	0
102	20240724	193300	174833940	8860	8860	8860	8860	0
103	20240724	193200	174833940	8860	8860	8860	8860	0
104	20240724	193100	174833940	8860	8860	8860	8860	0
105	20240724	193000	174833940	8860	8860	8860	8860	0
106	20240724	192900	174833940	8860	8860	8860	8860	0
107	20240724	192800	174833940	8860	8860	8860	8860	0
108	20240724	192700	174833940	8860	8860	8860	8860	0
109	20240724	192600	174833940	8860	8860	8860	8860	0
110	20240724	192500	174833940	8860	8860	8860	8860	0
111	20240724	192400	174833940	8860	8860	8860	8860	0
112	20240724	192300	174833940	8860	8860	8860	8860	0
113	20240724	192200	174833940	8860	8860	8860	8860	0
114	20240724	192100	174833940	8860	8860	8860	8860	0
115	20240724	192000	174833940	8860	8860	8860	8860	0
116	20240724	191900	174833940	8860	8860	8860	8860	0
117	20240724	191800	174833940	8860	8860	8860	8860	0
118	20240724	191700	174833940	8860	8860	8860	8860	0
119	20240724	191600	174833940	8860	8860	8860	8860	0
120	20240724	191500	174833940	8860	8860	8860	8860	0
121	20240724	191400	174833940	8860	8860	8860	8860	0
122	20240724	191300	174833940	8860	8860	8860	8860	534
123	20240724	191200	174833940	8860	8860	8860	8860	0
124	20240724	191100	174833940	8860	8860	8860	8860	0
125	20240724	191000	174833940	8860	8860	8860	8860	0
126	20240724	190900	174833940	8860	8860	8860	8860	0
127	20240724	190800	174833940	8860	8860	8860	8860	0
128	20240724	190700	174833940	8860	8860	8860	8860	0
129	20240724	190600	174833940	8860	8860	8860	8860	0
130	20240724	190500	174833940	8860	8860	8860	8860	0
131	20240724	190400	174833940	8860	8860	8860	8860	0
132	20240724	190300	174833940	8860	8860	8860	8860	0
133	20240724	190200	174833940	8860	8860	8860	8860	0
134	20240724	190100	174833940	8860	8860	8860	8860	0
135	20240724	190000	174833940	8860	8860	8860	8860	0
136	20240724	185900	174833940	8860	8860	8860	8860	0
137	20240724	185800	174833940	8860	8860	8860	8860	0
138	20240724	185700	174833940	8860	8860	8860	8860	0
139	20240724	185600	174833940	8860	8860	8860	8860	0
140	20240724	185500	174833940	8860	8860	8860	8860	0
141	20240724	185400	174833940	8860	8860	8860	8860	0
142	20240724	185300	174833940	8860	8860	8860	8860	0
143	20240724	185200	174833940	8860	8860	8860	8860	0
144	20240724	185100	174833940	8860	8860	8860	8860	0
145	20240724	185000	174833940	8860	8860	8860	8860	0
146	20240724	184900	174833940	8860	8860	8860	8860	0
147	20240724	184800	174833940	8860	8860	8860	8860	0
148	20240724	184700	174833940	8860	8860	8860	8860	0
149	20240724	184600	174833940	8860	8860	8860	8860	0
150	20240724	184500	174833940	8860	8860	8860	8860	0
151	20240724	184400	174833940	8860	8860	8860	8860	0
152	20240724	184300	174833940	8860	8860	8860	8860	534
153	20240724	184200	174833940	8860	8860	8860	8860	0
154	20240724	184100	174833940	8860	8860	8860	8860	0
155	20240724	184000	174833940	8860	8860	8860	8860	0
156	20240724	183900	174833940	8860	8860	8860	8860	0
157	20240724	183800	174833940	8860	8860	8860	8860	0
158	20240724	183700	174833940	8860	8860	8860	8860	0
159	20240724	183600	174833940	8860	8860	8860	8860	0
160	20240724	183500	174833940	8860	8860	8860	8860	0
161	20240724	183400	174833940	8860	8860	8860	8860	0
162	20240724	183300	174833940	8860	8860	8860	8860	0
163	20240724	183200	174833940	8860	8860	8860	8860	0
164	20240724	183100	174833940	8860	8860	8860	8860	0
165	20240724	183000	174833940	8860	8860	8860	8860	0
166	20240724	182900	174833940	8860	8860	8860	8860	0
167	20240724	182800	174833940	8860	8860	8860	8860	0
168	20240724	182700	174833940	8860	8860	8860	8860	0
169	20240724	182600	174833940	8860	8860	8860	8860	0
170	20240724	182500	174833940	8860	8860	8860	8860	0
171	20240724	182400	174833940	8860	8860	8860	8860	0
172	20240724	182300	174833940	8860	8860	8860	8860	0
173	20240724	182200	174833940	8860	8860	8860	8860	0
174	20240724	182100	174833940	8860	8860	8860	8860	0
175	20240724	182000	174833940	8860	8860	8860	8860	0
176	20240724	181900	174833940	8860	8860	8860	8860	0
177	20240724	181800	174833940	8860	8860	8860	8860	0
178	20240724	181700	174833940	8860	8860	8860	8860	0
179	20240724	181600	174833940	8860	8860	8860	8860	0
180	20240724	181500	174833940	8860	8860	8860	8860	0
181	20240724	181400	174833940	8860	8860	8860	8860	0
182	20240724	181300	174833940	8860	8860	8860	8860	534
183	20240724	181200	174833940	8860	8860	8860	8860	0
184	20240724	181100	174833940	8860	8860	8860	8860	0
185	20240724	181000	174833940	8860	8860	8860	8860	0
186	20240724	180900	174833940	8860	8860	8860	8860	0
187	20240724	180800	174833940	8860	8860	8860	8860	0
188	20240724	180700	174833940	8860	8860	8860	8860	0
189	20240724	180600	174833940	8860	8860	8860	8860	0
190	20240724	180500	174833940	8860	8860	8860	8860	0
191	20240724	180400	174833940	8860	8860	8860	8860	0
192	20240724	180300	174833940	8860	8860	8860	8860	0
193	20240724	180200	174833940	8860	8860	8860	8860	0
194	20240724	180100	174833940	8860	8860	8860	8860	0
195	20240724	180000	174833940	8860	8860	8860	8860	0
196	20240724	175900	174833940	8860	8860	8860	8860	0
197	20240724	175800	174833940	8860	8860	8860	8860	0
198	20240724	175700	174833940	8860	8860	8860	8860	0
199	20240724	175600	174833940	8860	8860	8860	8860	0
200	20240724	175500	174833940	8860	8860	8860	8860	0
201	20240724	175400	174833940	8860	8860	8860	8860	0
202	20240724	175300	174833940	8860	8860	8860	8860	0
203	20240724	175200	174833940	8860	8860	8860	8860	0
204	20240724	175100	174833940	8860	8860	8860	8860	0
205	20240724	175000	174833940	8860	8860	8860	8860	0
206	20240724	174900	174833940	8860	8860	8860	8860	0
207	20240724	174800	174833940	8860	8860	8860	8860	0
208	20240724	174700	174833940	8860	8860	8860	8860	0
209	20240724	174600	174833940	8860	8860	8860	8860	0
210	20240724	174500	174833940	8860	8860	8860	8860	0
211	20240724	174400	174833940	8860	8860	8860	8860	0
212	20240724	174300	174833940	8860	8860	8860	8860	534
213	20240724	174200	174833940	8860	8860	8860	8860	0
214	20240724	174100	174833940	8860	8860	8860	8860	0
215	20240724	174000	174833940	8860	8860	8860	8860	0
216	20240724	173900	174833940	8860	8860	8860	8860	0
217	20240724	173800	174833940	8860	8860	8860	8860	0
218	20240724	173700	174833940	8860	8860	8860	8860	0
219	20240724	173600	174833940	8860	8860	8860	8860	0
220	20240724	173500	174833940	8860	8860	8860	8860	0
221	20240724	173400	174833940	8860	8860	8860	8860	0
222	20240724	173300	174833940	8860	8860	8860	8860	0
223	20240724	173200	174833940	8860	8860	8860	8860	0
224	20240724	173100	174833940	8860	8860	8860	8860	0
225	20240724	173000	174833940	8860	8860	8860	8860	0
226	20240724	172900	174833940	8860	8860	8860	8860	0
227	20240724	172800	174833940	8860	8860	8860	8860	0
228	20240724	172700	174833940	8860	8860	8860	8860	0
229	20240724	172600	174833940	8860	8860	8860	8860	0
230	20240724	172500	174833940	8860	8860	8860	8860	0
231	20240724	172400	174833940	8860	8860	8860	8860	0
232	20240724	172300	174833940	8860	8860	8860	8860	0
233	20240724	172200	174833940	8860	8860	8860	8860	0
234	20240724	172100	174833940	8860	8860	8860	8860	0
235	20240724	172000	174833940	8860	8860	8860	8860	0
236	20240724	171900	174833940	8860	8860	8860	8860	0
237	20240724	171800	174833940	8860	8860	8860	8860	0
238	20240724	171700	174833940	8860	8860	8860	8860	0
239	20240724	171600	174833940	8860	8860	8860	8860	0
240	20240724	171500	174833940	8860	8860	8860	8860	0
241	20240724	171400	174833940	8860	8860	8860	8860	0
242	20240724	171300	174833940	8860	8860	8860	8860	534
243	20240724	171200	174833940	8860	8860	8860	8860	0
244	20240724	171100	174833940	8860	8860	8860	8860	0
245	20240724	171000	174833940	8860	8860	8860	8860	0
246	20240724	170900	174833940	8860	8860	8860	8860	0
247	20240724	170800	174833940	8860	8860	8860	8860	0
248	20240724	170700	174833940	8860	8860	8860	8860	0
249	20240724	170600	174833940	8860	8860	8860	8860	0
250	20240724	170500	174833940	8860	8860	8860	8860	0
251	20240724	170400	174833940	8860	8860	8860	8860	0
252	20240724	170300	174833940	8860	8860	8860	8860	0
253	20240724	170200	174833940	8860	8860	8860	8860	0
254	20240724	170100	174833940	8860	8860	8860	8860	0
255	20240724	170000	174833940	8860	8860	8860	8860	0
256	20240724	165900	174833940	8860	8860	8860	8860	0
257	20240724	165800	174833940	8860	8860	8860	8860	0
258	20240724	165700	174833940	8860	8860	8860	8860	0
259	20240724	165600	174833940	8860	8860	8860	8860	0
260	20240724	165500	174833940	8860	8860	8860	8860	0
261	20240724	165400	174833940	8860	8860	8860	8860	0
262	20240724	165300	174833940	8860	8860	8860	8860	0
263	20240724	165200	174833940	8860	8860	8860	8860	0
264	20240724	165100	174833940	8860	8860	8860	8860	0
265	20240724	165000	174833940	8860	8860	8860	8860	0
266	20240724	164900	174833940	8860	8860	8860	8860	0
267	20240724	164800	174833940	8860	8860	8860	8860	0
268	20240724	164700	174833940	8860	8860	8860	8860	0
269	20240724	164600	174833940	8860	8860	8860	8860	0
270	20240724	164500	174833940	8860	8860	8860	8860	0
271	20240724	164400	174833940	8860	8860	8860	8860	0
272	20240724	164300	174833940	8860	8860	8860	8860	534
273	20240724	164200	174833940	8860	8860	8860	8860	0
274	20240724	164100	174833940	8860	8860	8860	8860	0
275	20240724	164000	174833940	8860	8860	8860	8860	0
276	20240724	163900	174833940	8860	8860	8860	8860	0
277	20240724	163800	174833940	8860	8860	8860	8860	0
278	20240724	163700	174833940	8860	8860	8860	8860	0
279	20240724	163600	174833940	8860	8860	8860	8860	0
280	20240724	163500	174833940	8860	8860	8860	8860	0
281	20240724	163400	174833940	8860	8860	8860	8860	0
282	20240724	163300	174833940	8860	8860	8860	8860	0
283	20240724	163200	174833940	8860	8860	8860	8860	0
284	20240724	163100	174833940	8860	8860	8860	8860	0
285	20240724	163000	174833940	8860	8860	8860	8860	0
286	20240724	162900	174833940	8860	8860	8860	8860	0
287	20240724	162800	174833940	8860	8860	8860	8860	0
288	20240724	162700	174833940	8860	8860	8860	8860	0
289	20240724	162600	174833940	8860	8860	8860	8860	0
290	20240724	162500	174833940	8860	8860	8860	8860	0
291	20240724	162400	174833940	8860	8860	8860	8860	0
292	20240724	162300	174833940	8860	8860	8860	8860	0
293	20240724	162200	174833940	8860	8860	8860	8860	0
294	20240724	162100	174833940	8860	8860	8860	8860	0
295	20240724	162000	174833940	8860	8860	8860	8860	0
296	20240724	161900	174833940	8860	8860	8860	8860	0
297	20240724	161800	174833940	8860	8860	8860	8860	0
298	20240724	161700	174833940	8860	8860	8860	8860	0
299	20240724	161600	174833940	8860	8860	8860	8860	0
300	20240724	161500	174833940	8860	8860	8860	8860	0
301	20240724	161400	174833940	8860	8860	8860	8860	0
302	20240724	161300	174833940	8860	8860	8860	8860	534
303	20240724	161200	174833940	8860	8860	8860	8860	0
304	20240724	161100	174833940	8860	8860	8860	8860	0
305	20240724	161000	174833940	8860	8860	8860	8860	0
306	20240724	160900	174833940	8860	8860	8860	8860	0
307	20240724	160800	174833940	8860	8860	8860	8860	0
308	20240724	160700	174833940	8860	8860	8860	8860	0
309	20240724	160600	174833940	8860	8860	8860	8860	0
310	20240724	160500	174833940	8860	8860	8860	8860	0
311	20240724	160400	174833940	8860	8860	8860	8860	0
312	20240724	160300	174833940	8860	8860	8860	8860	0
313	20240724	160200	174833940	8860	8860	8860	8860	0
314	20240724	160100	174833940	8860	8860	8860	8860	0
315	20240724	160000	174833940	8860	8860	8860	8860	0
316	20240724	155900	174833940	8860	8860	8860	8860	0
317	20240724	155800	174833940	8860	8860	8860	8860	0
318	20240724	155700	174833940	8860	8860	8860	8860	0
319	20240724	155600	174833940	8860	8860	8860	8860	0
320	20240724	155500	174833940	8860	8860	8860	8860	0
321	20240724	155400	174833940	8860	8860	8860	8860	0
322	20240724	155300	174833940	8860	8860	8860	8860	0
323	20240724	155200	174833940	8860	8860	8860	8860	0
324	20240724	155100	174833940	8860	8860	8860	8860	0
325	20240724	155000	174833940	8860	8860	8860	8860	0
326	20240724	154900	174833940	8860	8860	8860	8860	0
327	20240724	154800	174833940	8860	8860	8860	8860	0
328	20240724	154700	174833940	8860	8860	8860	8860	0
329	20240724	154600	174833940	8860	8860	8860	8860	0
330	20240724	154500	174833940	8860	8860	8860	8860	0
331	20240724	154400	174833940	8860	8860	8860	8860	0
332	20240724	154300	174833940	8860	8860	8860	8860	534
333	20240724	154200	174833940	8860	8860	8860	8860	0
334	20240724	154100	174833940	8860	8860	8860	8860	0
335	20240724	154000	174833940	8860	8860	8860	8860	0
336	20240724	153900	174833940	8860	8860	8860	8860	0
337	20240724	153800	174833940	8860	8860	8860	8860	0
338	20240724	153700	174833940	8860	8860	8860	8860	0
339	20240724	153600	174833940	8860	8860	8860	8860	0
340	20240724	153500	174833940	8860	8860	8860	8860	0
341	20240724	153400	174833940	8860	8860	8860	8860	0
342	20240724	153300	174833940	8860	8860	8860	8860	0
343	20240724	153200	174833940	8860	8860	8860	8860	0
344	20240724	153100	174833940	8860	8860	8860	8860	0
345	20240724	153000	174833940	8860	8860	8860	8860	534
346	20240724	152900	170102700	8860	8860	8860	8860	0
347	20240724	152800	170102700	8860	8860	8860	8860	0
348	20240724	152700	170102700	8860	8860	8860	8860	0
349	20240724	152600	170102700	8860	8860	8860	8860	0
350	20240724	152500	170102700	8860	8860	8860	8860	0
351	20240724	152400	170102700	8860	8860	8860	8860	0
352	20240724	152300	170102700	8860	8860	8860	8860	0
353	20240724	152200	170102700	8860	8860	8860	8860	0
354	20240724	152100	170102700	8860	8860	8860	8860	0
355	20240724	152000	170102700	8860	8860	8860	8860	0
356	20240724	151900	170102700	8860	8880	8940	8820	232
357	20240724	151800	168040330	8820	8820	8820	8820	1
358	20240724	151700	168031510	8930	8810	8930	8810	211
359	20240724	151600	166153740	8820	8820	8820	8820	18
360	20240724	151500	165994980	8820	8820	8820	8820	10
361	20240724	151400	165906780	8920	8910	8920	8910	20
362	20240724	151300	165728390	8920	8920	8920	8920	0
363	20240724	151200	165728390	8920	8850	8920	8810	225
364	20240724	151100	163737340	8830	8830	8830	8830	0
365	20240724	151000	163737340	8830	8830	8830	8830	13
366	20240724	150900	163622550	8830	8830	8830	8830	2
367	20240724	150800	163604890	8910	8910	8910	8910	0
368	20240724	150700	163604890	8910	8870	8910	8870	100
369	20240724	150600	162714980	8910	8910	8910	8910	0
370	20240724	150500	162714980	8910	8910	8910	8910	0
371	20240724	150400	162714980	8910	8910	8910	8910	0
372	20240724	150300	162714980	8910	8910	8910	8910	0
373	20240724	150200	162714980	8910	8910	8910	8910	0
374	20240724	150100	162714980	8910	8910	8910	8910	0
375	20240724	150000	162714980	8910	8910	8910	8910	0
376	20240724	145900	162714980	8910	8860	8910	8860	100
377	20240724	145800	161825640	8800	8800	8800	8800	10
378	20240724	145700	161737640	8910	8910	8910	8910	0
379	20240724	145600	161737640	8910	8910	8910	8910	0
380	20240724	145500	161737640	8910	8910	8910	8910	0
381	20240724	145400	161737640	8910	8910	8910	8910	0
382	20240724	145300	161737640	8910	8910	8910	8910	0
383	20240724	145200	161737640	8910	8910	8910	8910	0
384	20240724	145100	161737640	8910	8910	8910	8910	0
385	20240724	145000	161737640	8910	8910	8910	8910	0
386	20240724	144900	161737640	8910	8910	8910	8910	0
387	20240724	144800	161737640	8910	8910	8910	8910	0
388	20240724	144700	161737640	8910	8900	8910	8900	3
389	20240724	144600	161710920	8910	8910	8910	8910	0
390	20240724	144500	161710920	8910	8910	8910	8910	0
391	20240724	144400	161710920	8910	8860	8910	8860	100
392	20240724	144300	160820980	8900	8900	8900	8900	0
393	20240724	144200	160820980	8900	8830	8900	8830	203
394	20240724	144100	159020120	8860	8850	8860	8850	2
395	20240724	144000	159002410	8830	8830	8830	8830	0
396	20240724	143900	159002410	8830	8830	8830	8830	0
397	20240724	143800	159002410	8830	8830	8830	8830	50
398	20240724	143700	158560910	8830	8830	8830	8830	0
399	20240724	143600	158560910	8830	8830	8830	8830	0
400	20240724	143500	158560910	8830	8830	8830	8830	0
401	20240724	143400	158560910	8830	8830	8830	8830	2
402	20240724	143300	158543250	8830	8790	8830	8790	200
403	20240724	143200	156782060	8790	8790	8790	8790	6
404	20240724	143100	156729320	8790	8790	8790	8790	0
405	20240724	143000	156729320	8790	8790	8790	8790	0
406	20240724	142900	156729320	8790	8780	8790	8780	2
407	20240724	142800	156711750	8760	8770	8770	8760	140
408	20240724	142700	155485060	8770	8770	8770	8770	0
409	20240724	142600	155485060	8770	8770	8770	8770	0
410	20240724	142500	155485060	8770	8770	8770	8770	0
411	20240724	142400	155485060	8770	8770	8770	8770	0
412	20240724	142300	155485060	8770	8770	8770	8770	22
413	20240724	142200	155292120	8770	8770	8770	8770	4
414	20240724	142100	155257040	8790	8790	8790	8790	0
415	20240724	142000	155257040	8790	8790	8790	8790	0
416	20240724	141900	155257040	8790	8790	8790	8790	0
417	20240724	141800	155257040	8790	8780	8790	8780	200
418	20240724	141700	153500460	8770	8770	8770	8770	0
419	20240724	141600	153500460	8770	8770	8770	8770	74
420	20240724	141500	152851480	8770	8770	8770	8770	0
421	20240724	141400	152851480	8770	8770	8770	8770	0
422	20240724	141300	152851480	8770	8770	8770	8770	11
423	20240724	141200	152755010	8770	8770	8770	8770	10
424	20240724	141100	152667310	8770	8770	8770	8770	20
425	20240724	141000	152491910	8770	8770	8770	8770	12
426	20240724	140900	152386670	8790	8790	8790	8790	0
427	20240724	140800	152386670	8790	8790	8790	8790	0
428	20240724	140700	152386670	8790	8790	8790	8790	0
429	20240724	140600	152386670	8790	8790	8790	8790	0
430	20240724	140500	152386670	8790	8790	8790	8790	0
431	20240724	140400	152386670	8790	8790	8790	8790	0
432	20240724	140300	152386670	8790	8810	8810	8740	3067
433	20240724	140200	125497240	8850	8820	8850	8820	2
434	20240724	140100	125479570	8800	8800	8800	8800	0
435	20240724	140000	125479570	8800	8800	8800	8800	0
436	20240724	135900	125479570	8800	8800	8800	8800	0
437	20240724	135800	125479570	8800	8840	8840	8800	1260
438	20240724	135700	114370230	8840	8840	8840	8840	2
439	20240724	135600	114352550	8840	8840	8840	8840	0
440	20240724	135500	114352550	8840	8840	8840	8840	0
441	20240724	135400	114352550	8840	8840	8850	8840	279
442	20240724	135300	111883440	8850	8880	8880	8850	244
443	20240724	135200	109723520	8880	8880	8880	8880	0
444	20240724	135100	109723520	8880	8880	8880	8880	17
445	20240724	135000	109572560	8890	8890	8890	8890	45
446	20240724	134900	109172510	8890	8890	8890	8890	0
447	20240724	134800	109172510	8890	8890	8890	8890	1
448	20240724	134700	109163620	8900	8900	8900	8900	0
449	20240724	134600	109163620	8900	8900	8900	8900	0
450	20240724	134500	109163620	8900	8900	8900	8900	53
451	20240724	134400	108691920	8900	8890	8900	8890	36
452	20240724	134300	108371530	8880	8880	8880	8880	19
453	20240724	134200	108202810	8880	8880	8880	8880	0
454	20240724	134100	108202810	8880	8880	8880	8880	65
455	20240724	134000	107625610	8900	8890	8900	8890	507
456	20240724	133900	103114080	8900	8900	8900	8900	1
457	20240724	133800	103105180	8910	8910	8910	8910	0
458	20240724	133700	103105180	8910	8910	8910	8910	0
459	20240724	133600	103105180	8910	8910	8910	8910	0
460	20240724	133500	103105180	8910	8910	8910	8910	20
461	20240724	133400	102926980	8910	8910	8910	8910	0
462	20240724	133300	102926980	8910	8910	8910	8910	0
463	20240724	133200	102926980	8910	8910	8910	8910	1
464	20240724	133100	102918070	8850	8850	8850	8850	15
465	20240724	133000	102785320	8850	8850	8850	8850	10
466	20240724	132900	102696820	8920	8920	8920	8920	0
467	20240724	132800	102696820	8920	8920	8920	8920	0
468	20240724	132700	102696820	8920	8920	8920	8920	0
469	20240724	132600	102696820	8920	8920	8920	8920	0
470	20240724	132500	102696820	8920	8920	8920	8920	0
471	20240724	132400	102696820	8920	8920	8920	8920	0
472	20240724	132300	102696820	8920	8920	8920	8920	0
473	20240724	132200	102696820	8920	8850	8920	8850	2
474	20240724	132100	102679050	8910	8850	8910	8850	105
475	20240724	132000	101743680	8850	8850	8850	8850	0
476	20240724	131900	101743680	8850	8850	8850	8850	2
477	20240724	131800	101725980	8850	8850	8850	8850	0
478	20240724	131700	101725980	8850	8850	8850	8850	0
479	20240724	131600	101725980	8850	8850	8850	8850	0
480	20240724	131500	101725980	8850	8860	8910	8850	21
481	20240724	131400	101539130	8850	8850	8850	8850	0
482	20240724	131300	101539130	8850	8860	8910	8850	3
483	20240724	131200	101512510	8850	8850	8850	8850	61
484	20240724	131100	100972660	8850	8850	8850	8850	10
485	20240724	131000	100884160	8850	8860	8860	8850	241
486	20240724	130900	98749930	8860	8860	8860	8860	0
487	20240724	130800	98749930	8860	8860	8860	8860	0
488	20240724	130700	98749930	8860	8860	8860	8860	10
489	20240724	130600	98661330	8860	8860	8860	8860	0
490	20240724	130500	98661330	8860	8860	8860	8860	1
491	20240724	130400	98652470	8880	8880	8880	8880	0
492	20240724	130300	98652470	8880	8880	8880	8880	132
493	20240724	130200	97480310	8850	8900	8910	8850	37
494	20240724	130100	97151060	8870	8900	8900	8870	22
495	20240724	130000	96955290	8870	8860	8870	8850	33
496	20240724	125900	96662910	8870	8870	8870	8870	284
497	20240724	125800	94143830	8860	8860	8860	8860	0
498	20240724	125700	94143830	8860	8860	8860	8860	0
499	20240724	125600	94143830	8860	8860	8860	8860	0
500	20240724	125500	94143830	8860	8860	8860	8860	0
501	20240724	125400	94143830	8860	8860	8860	8860	0
502	20240724	125300	94143830	8860	8860	8860	8860	0
503	20240724	125200	94143830	8860	8860	8860	8860	0
504	20240724	125100	94143830	8860	8860	8860	8860	0
505	20240724	125000	94143830	8860	8860	8860	8860	1
506	20240724	124900	94134970	8860	8860	8860	8860	0
507	20240724	124800	94134970	8860	8870	8870	8860	110
508	20240724	124700	93159370	8920	8920	8920	8920	0
509	20240724	124600	93159370	8920	8920	8920	8920	0
510	20240724	124500	93159370	8920	8920	8920	8920	0
511	20240724	124400	93159370	8920	8920	8920	8920	0
512	20240724	124300	93159370	8920	8920	8920	8920	0
513	20240724	124200	93159370	8920	8920	8920	8920	0
514	20240724	124100	93159370	8920	8920	8920	8920	0
515	20240724	124000	93159370	8920	8920	8920	8920	0
516	20240724	123900	93159370	8920	8920	8920	8920	0
517	20240724	123800	93159370	8920	8920	8920	8920	0
518	20240724	123700	93159370	8920	8920	8920	8920	0
519	20240724	123600	93159370	8920	8920	8920	8920	0
520	20240724	123500	93159370	8920	8920	8920	8920	0
521	20240724	123400	93159370	8920	8920	8920	8920	0
522	20240724	123300	93159370	8920	8920	8920	8920	0
523	20240724	123200	93159370	8920	8920	8920	8920	0
524	20240724	123100	93159370	8920	8920	8920	8920	0
525	20240724	123000	93159370	8920	8840	8920	8840	32
526	20240724	122900	92874090	8830	8830	8830	8830	215
527	20240724	122800	90975640	8830	8830	8830	8830	0
528	20240724	122700	90975640	8830	8840	8840	8830	207
529	20240724	122600	89145770	8830	8830	8830	8830	0
530	20240724	122500	89145770	8830	8830	8830	8830	0
531	20240724	122400	89145770	8830	8880	8880	8830	479
532	20240724	122300	84910980	8930	8930	8930	8930	0
533	20240724	122200	84910980	8930	8930	8930	8930	0
534	20240724	122100	84910980	8930	8930	8930	8930	0
535	20240724	122000	84910980	8930	8930	8930	8930	0
536	20240724	121900	84910980	8930	8930	8930	8930	0
537	20240724	121800	84910980	8930	8900	8930	8900	6
538	20240724	121700	84857510	8900	8900	8900	8900	0
539	20240724	121600	84857510	8900	8900	8900	8900	0
540	20240724	121500	84857510	8900	8900	8900	8900	10
541	20240724	121400	84768510	8940	8940	8940	8940	0
542	20240724	121300	84768510	8940	8940	8940	8940	0
543	20240724	121200	84768510	8940	8940	8940	8940	0
544	20240724	121100	84768510	8940	8940	8940	8940	0
545	20240724	121000	84768510	8940	8940	8940	8940	0
546	20240724	120900	84768510	8940	8880	8940	8880	201
547	20240724	120800	82972680	8880	8870	8880	8870	5
548	20240724	120700	82928310	8930	8930	8930	8930	0
549	20240724	120600	82928310	8930	8930	8930	8930	0
550	20240724	120500	82928310	8930	8930	8930	8930	0
551	20240724	120400	82928310	8930	8930	8930	8930	0
552	20240724	120300	82928310	8930	8930	8930	8930	0
553	20240724	120200	82928310	8930	8930	8930	8930	0
554	20240724	120100	82928310	8930	8930	8930	8930	0
555	20240724	120000	82928310	8930	8930	8930	8930	0
556	20240724	115900	82928310	8930	8930	8930	8930	0
557	20240724	115800	82928310	8930	8930	8930	8930	0
558	20240724	115700	82928310	8930	8930	8930	8930	0
559	20240724	115600	82928310	8930	8930	8930	8930	0
560	20240724	115500	82928310	8930	8930	8930	8930	0
561	20240724	115400	82928310	8930	8930	8930	8930	316
562	20240724	115300	80106430	8930	8930	8930	8930	0
563	20240724	115200	80106430	8930	8930	8930	8930	6
564	20240724	115100	80052850	8930	8930	8930	8930	0
565	20240724	115000	80052850	8930	8930	8930	8930	0
566	20240724	114900	80052850	8930	8930	8930	8930	0
567	20240724	114800	80052850	8930	8930	8930	8930	0
568	20240724	114700	80052850	8930	8930	8930	8930	0
569	20240724	114600	80052850	8930	8930	8930	8930	1
570	20240724	114500	80043920	8930	8930	8930	8930	0
571	20240724	114400	80043920	8930	8930	8930	8930	251
572	20240724	114300	77802490	8910	8910	8910	8910	0
573	20240724	114200	77802490	8910	8920	8920	8910	60
574	20240724	114100	77267590	8920	8920	8920	8920	0
575	20240724	114000	77267590	8920	8920	8920	8920	0
576	20240724	113900	77267590	8920	8920	8920	8920	58
577	20240724	113800	76750230	8930	8930	8930	8930	0
578	20240724	113700	76750230	8930	8930	8930	8930	0
579	20240724	113600	76750230	8930	8930	8930	8930	1
580	20240724	113500	76741300	8920	8860	8920	8860	66
581	20240724	113400	76155880	8860	8860	8860	8860	0
582	20240724	113300	76155880	8860	8860	8860	8860	0
583	20240724	113200	76155880	8860	8860	8860	8860	0
584	20240724	113100	76155880	8860	8850	8860	8850	50
585	20240724	113000	75712890	8860	8860	8860	8860	0
586	20240724	112900	75712890	8860	8860	8860	8860	0
587	20240724	112800	75712890	8860	8860	8860	8860	11
588	20240724	112700	75615430	8860	8860	8860	8860	0
589	20240724	112600	75615430	8860	8860	8860	8860	0
590	20240724	112500	75615430	8860	8860	8860	8860	0
591	20240724	112400	75615430	8860	8860	8860	8860	0
592	20240724	112300	75615430	8860	8850	8860	8850	2
593	20240724	112200	75597720	8820	8820	8820	8820	0
594	20240724	112100	75597720	8820	8820	8820	8820	0
595	20240724	112000	75597720	8820	8860	8860	8820	401
596	20240724	111900	72056370	8840	8840	8840	8840	0
597	20240724	111800	72056370	8840	8840	8840	8840	0
598	20240724	111700	72056370	8840	8840	8840	8840	47
599	20240724	111600	71640890	8840	8840	8840	8840	2
600	20240724	111500	71623210	8840	8840	8840	8840	0
601	20240724	111400	71623210	8840	8840	8840	8840	0
602	20240724	111300	71623210	8840	8840	8840	8840	0
603	20240724	111200	71623210	8840	8840	8840	8840	0
604	20240724	111100	71623210	8840	8840	8840	8840	33
605	20240724	111000	71331490	8840	8840	8840	8840	15
606	20240724	110900	71198890	8840	8840	8840	8840	0
607	20240724	110800	71198890	8840	8840	8840	8840	0
608	20240724	110700	71198890	8840	8840	8840	8840	0
609	20240724	110600	71198890	8840	8840	8840	8840	0
610	20240724	110500	71198890	8840	8840	8840	8840	1
611	20240724	110400	71190050	8840	8840	8840	8840	0
612	20240724	110300	71190050	8840	8840	8840	8840	0
613	20240724	110200	71190050	8840	8840	8840	8840	23
614	20240724	110100	70986730	8830	8830	8830	8830	0
615	20240724	110000	70986730	8830	8830	8830	8830	5
616	20240724	105900	70942580	8830	8830	8830	8830	0
617	20240724	105800	70942580	8830	8830	8830	8830	0
618	20240724	105700	70942580	8830	8830	8830	8830	0
619	20240724	105600	70942580	8830	8830	8830	8830	0
620	20240724	105500	70942580	8830	8850	8850	8830	454
621	20240724	105400	66926480	8910	8910	8910	8910	0
622	20240724	105300	66926480	8910	8910	8910	8910	0
623	20240724	105200	66926480	8910	8910	8910	8910	0
624	20240724	105100	66926480	8910	8910	8910	8910	0
625	20240724	105000	66926480	8910	8910	8910	8910	0
626	20240724	104900	66926480	8910	8910	8910	8910	0
627	20240724	104800	66926480	8910	8910	8910	8910	0
628	20240724	104700	66926480	8910	8910	8910	8910	0
629	20240724	104600	66926480	8910	8910	8910	8910	28
630	20240724	104500	66677000	8940	8940	8940	8940	1
631	20240724	104400	66668060	8850	8900	8900	8850	1717
632	20240724	104300	51457730	8900	8900	8900	8900	0
633	20240724	104200	51457730	8900	8900	8900	8900	40
634	20240724	104100	51101730	8940	8940	8940	8940	0
635	20240724	104000	51101730	8940	8940	8940	8940	0
636	20240724	103900	51101730	8940	8940	8940	8940	0
637	20240724	103800	51101730	8940	8940	8940	8940	2
638	20240724	103700	51083850	8900	8900	8900	8900	0
639	20240724	103600	51083850	8900	8900	8900	8900	0
640	20240724	103500	51083850	8900	8900	8900	8900	1
641	20240724	103400	51074950	8940	8940	8940	8940	74
642	20240724	103300	50413390	8940	8930	8940	8930	53
643	20240724	103200	49939720	8940	8940	8940	8940	153
644	20240724	103100	48571900	8930	8930	8930	8930	112
645	20240724	103000	47571740	8930	8910	8930	8910	195
646	20240724	102900	45832300	8910	8910	8910	8910	99
647	20240724	102800	44950210	8890	8890	8890	8890	18
648	20240724	102700	44790190	8910	8910	8910	8910	0
649	20240724	102600	44790190	8910	8900	8910	8900	503
650	20240724	102500	40313010	8900	8900	8900	8900	46
651	20240724	102400	39903610	8900	8900	8900	8900	0
652	20240724	102300	39903610	8900	8890	8900	8890	103
653	20240724	102200	38987010	8890	8890	8890	8890	0
654	20240724	102100	38987010	8890	8890	8890	8890	0
655	20240724	102000	38987010	8890	8890	8890	8890	1
656	20240724	101900	38978120	8870	8870	8870	8870	0
657	20240724	101800	38978120	8870	8870	8870	8870	0
658	20240724	101700	38978120	8870	8870	8870	8870	0
659	20240724	101600	38978120	8870	8870	8870	8870	0
660	20240724	101500	38978120	8870	8860	8870	8860	24
661	20240724	101400	38765270	8860	8870	8870	8860	52
662	20240724	101300	38304060	8870	8870	8870	8870	0
663	20240724	101200	38304060	8870	8900	8900	8870	140
664	20240724	101100	37058540	8900	8900	8900	8900	7
665	20240724	101000	36996240	8900	8900	8900	8900	0
666	20240724	100900	36996240	8900	8900	8900	8900	10
667	20240724	100800	36907240	8900	8900	8900	8900	0
668	20240724	100700	36907240	8900	8900	8900	8900	3
669	20240724	100600	36880540	8920	8920	8920	8920	0
670	20240724	100500	36880540	8920	8920	8920	8920	0
671	20240724	100400	36880540	8920	8900	8920	8900	6
672	20240724	100300	36827100	8900	8910	8910	8900	75
673	20240724	100200	36159590	8920	8910	8920	8910	10
674	20240724	100100	36070450	8920	8920	8920	8920	0
675	20240724	100000	36070450	8920	8920	8920	8920	1
676	20240724	095900	36061530	8920	8920	8920	8920	0
677	20240724	095800	36061530	8920	8920	8920	8920	5
678	20240724	095700	36016930	8920	8920	8920	8920	21
679	20240724	095600	35829610	8930	8930	8930	8930	0
680	20240724	095500	35829610	8930	8930	8930	8930	0
681	20240724	095400	35829610	8930	8930	8930	8930	0
682	20240724	095300	35829610	8930	8930	8930	8930	0
683	20240724	095200	35829610	8930	8920	8930	8920	2
684	20240724	095100	35811760	8910	8910	8910	8910	0
685	20240724	095000	35811760	8910	8910	8910	8910	121
686	20240724	094900	34733650	8930	8930	8930	8930	0
687	20240724	094800	34733650	8930	8930	8930	8930	0
688	20240724	094700	34733650	8930	8930	8930	8930	100
689	20240724	094600	33840650	8900	8910	8910	8900	147
690	20240724	094500	32532340	8910	8910	8910	8910	9
691	20240724	094400	32452150	8910	8910	8910	8910	2
692	20240724	094300	32434330	8900	8900	8900	8900	32
693	20240724	094200	32149530	8910	8910	8910	8910	0
694	20240724	094100	32149530	8910	8910	8910	8910	0
695	20240724	094000	32149530	8910	8910	8910	8910	22
696	20240724	093900	31953510	8910	8900	8910	8900	152
697	20240724	093800	30599740	8890	8890	8890	8890	152
698	20240724	093700	29248460	8890	8890	8890	8890	1
699	20240724	093600	29239570	8830	8830	8870	8830	152
700	20240724	093500	27893560	8800	8860	8860	8800	851
701	20240724	093400	20399430	8860	8860	8860	8860	0
702	20240724	093300	20399430	8860	8860	8860	8860	0
703	20240724	093200	20399430	8860	8860	8860	8860	0
704	20240724	093100	20399430	8860	8860	8860	8860	1
705	20240724	093000	20390570	8820	8850	8850	8820	752
706	20240724	092900	13738370	8850	8810	8850	8810	90
707	20240724	092800	12945430	8810	8810	8810	8810	2
708	20240724	092700	12927810	8830	8820	8830	8820	10
709	20240724	092600	12839520	8830	8830	8830	8830	0
710	20240724	092500	12839520	8830	8830	8830	8830	0
711	20240724	092400	12839520	8830	8830	8830	8830	0
712	20240724	092300	12839520	8830	8830	8830	8830	0
713	20240724	092200	12839520	8830	8820	8830	8800	87
714	20240724	092100	12072940	8800	8800	8800	8800	0
715	20240724	092000	12072940	8800	8800	8800	8800	0
716	20240724	091900	12072940	8800	8820	8820	8800	126
717	20240724	091800	10963540	8800	8800	8800	8800	0
718	20240724	091700	10963540	8800	8810	8810	8800	4
719	20240724	091600	10928320	8930	8790	8940	8790	131
720	20240724	091500	9771740	8780	8780	8780	8780	0
721	20240724	091400	9771740	8780	8780	8780	8780	20
722	20240724	091300	9596140	8780	8810	8810	8780	11
723	20240724	091200	9499470	8800	8800	8800	8800	43
724	20240724	091100	9121070	8790	8790	8790	8790	0
725	20240724	091000	9121070	8790	8790	8790	8790	0
726	20240724	090900	9121070	8790	8790	8790	8790	1
727	20240724	090800	9112280	8760	8760	8760	8760	0
728	20240724	090700	9112280	8760	8760	8760	8760	72
729	20240724	090600	8481560	8770	8770	8770	8770	483
730	20240724	090500	4245650	8770	8770	8770	8770	9
731	20240724	090400	4166720	8770	8770	8770	8770	20
732	20240724	090300	3991320	8780	8780	8780	8780	1
733	20240724	090200	3982540	8790	8790	8790	8790	3
734	20240724	090100	3956170	8830	8850	9000	8830	85
735	20240724	090000	3203230	8840	8750	8850	8750	366