KissMeData/309960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210400	411858090	4655	4655	4655	4655	2119
3	20240724	210300	411858090	4655	4655	4655	4655	0
4	20240724	210200	411858090	4655	4655	4655	4655	0
5	20240724	210100	411858090	4655	4655	4655	4655	0
6	20240724	210000	411858090	4655	4655	4655	4655	0
7	20240724	205900	411858090	4655	4655	4655	4655	0
8	20240724	205800	411858090	4655	4655	4655	4655	0
9	20240724	205700	411858090	4655	4655	4655	4655	0
10	20240724	205600	411858090	4655	4655	4655	4655	0
11	20240724	205500	411858090	4655	4655	4655	4655	0
12	20240724	205400	411858090	4655	4655	4655	4655	0
13	20240724	205300	411858090	4655	4655	4655	4655	0
14	20240724	205200	411858090	4655	4655	4655	4655	0
15	20240724	205100	411858090	4655	4655	4655	4655	0
16	20240724	205000	411858090	4655	4655	4655	4655	0
17	20240724	204900	411858090	4655	4655	4655	4655	0
18	20240724	204800	411858090	4655	4655	4655	4655	0
19	20240724	204700	411858090	4655	4655	4655	4655	0
20	20240724	204600	411858090	4655	4655	4655	4655	0
21	20240724	204500	411858090	4655	4655	4655	4655	0
22	20240724	204400	411858090	4655	4655	4655	4655	0
23	20240724	204300	411858090	4655	4655	4655	4655	0
24	20240724	204200	411858090	4655	4655	4655	4655	0
25	20240724	204100	411858090	4655	4655	4655	4655	0
26	20240724	204000	411858090	4655	4655	4655	4655	0
27	20240724	203900	411858090	4655	4655	4655	4655	0
28	20240724	203800	411858090	4655	4655	4655	4655	0
29	20240724	203700	411858090	4655	4655	4655	4655	0
30	20240724	203600	411858090	4655	4655	4655	4655	0
31	20240724	203500	411858090	4655	4655	4655	4655	0
32	20240724	203400	411858090	4655	4655	4655	4655	2119
33	20240724	203300	411858090	4655	4655	4655	4655	0
34	20240724	203200	411858090	4655	4655	4655	4655	0
35	20240724	203100	411858090	4655	4655	4655	4655	0
36	20240724	203000	411858090	4655	4655	4655	4655	0
37	20240724	202900	411858090	4655	4655	4655	4655	0
38	20240724	202800	411858090	4655	4655	4655	4655	0
39	20240724	202700	411858090	4655	4655	4655	4655	0
40	20240724	202600	411858090	4655	4655	4655	4655	0
41	20240724	202500	411858090	4655	4655	4655	4655	0
42	20240724	202400	411858090	4655	4655	4655	4655	0
43	20240724	202300	411858090	4655	4655	4655	4655	0
44	20240724	202200	411858090	4655	4655	4655	4655	0
45	20240724	202100	411858090	4655	4655	4655	4655	0
46	20240724	202000	411858090	4655	4655	4655	4655	0
47	20240724	201900	411858090	4655	4655	4655	4655	0
48	20240724	201800	411858090	4655	4655	4655	4655	0
49	20240724	201700	411858090	4655	4655	4655	4655	0
50	20240724	201600	411858090	4655	4655	4655	4655	0
51	20240724	201500	411858090	4655	4655	4655	4655	0
52	20240724	201400	411858090	4655	4655	4655	4655	0
53	20240724	201300	411858090	4655	4655	4655	4655	0
54	20240724	201200	411858090	4655	4655	4655	4655	0
55	20240724	201100	411858090	4655	4655	4655	4655	0
56	20240724	201000	411858090	4655	4655	4655	4655	0
57	20240724	200900	411858090	4655	4655	4655	4655	0
58	20240724	200800	411858090	4655	4655	4655	4655	0
59	20240724	200700	411858090	4655	4655	4655	4655	0
60	20240724	200600	411858090	4655	4655	4655	4655	0
61	20240724	200500	411858090	4655	4655	4655	4655	0
62	20240724	200400	411858090	4655	4655	4655	4655	2119
63	20240724	200300	411858090	4655	4655	4655	4655	0
64	20240724	200200	411858090	4655	4655	4655	4655	0
65	20240724	200100	411858090	4655	4655	4655	4655	0
66	20240724	200000	411858090	4655	4655	4655	4655	0
67	20240724	195900	411858090	4655	4655	4655	4655	0
68	20240724	195800	411858090	4655	4655	4655	4655	0
69	20240724	195700	411858090	4655	4655	4655	4655	0
70	20240724	195600	411858090	4655	4655	4655	4655	0
71	20240724	195500	411858090	4655	4655	4655	4655	0
72	20240724	195400	411858090	4655	4655	4655	4655	0
73	20240724	195300	411858090	4655	4655	4655	4655	0
74	20240724	195200	411858090	4655	4655	4655	4655	0
75	20240724	195100	411858090	4655	4655	4655	4655	0
76	20240724	195000	411858090	4655	4655	4655	4655	0
77	20240724	194900	411858090	4655	4655	4655	4655	0
78	20240724	194800	411858090	4655	4655	4655	4655	0
79	20240724	194700	411858090	4655	4655	4655	4655	0
80	20240724	194600	411858090	4655	4655	4655	4655	0
81	20240724	194500	411858090	4655	4655	4655	4655	0
82	20240724	194400	411858090	4655	4655	4655	4655	0
83	20240724	194300	411858090	4655	4655	4655	4655	0
84	20240724	194200	411858090	4655	4655	4655	4655	0
85	20240724	194100	411858090	4655	4655	4655	4655	0
86	20240724	194000	411858090	4655	4655	4655	4655	0
87	20240724	193900	411858090	4655	4655	4655	4655	0
88	20240724	193800	411858090	4655	4655	4655	4655	0
89	20240724	193700	411858090	4655	4655	4655	4655	0
90	20240724	193600	411858090	4655	4655	4655	4655	0
91	20240724	193500	411858090	4655	4655	4655	4655	0
92	20240724	193400	411858090	4655	4655	4655	4655	2119
93	20240724	193300	411858090	4655	4655	4655	4655	0
94	20240724	193200	411858090	4655	4655	4655	4655	0
95	20240724	193100	411858090	4655	4655	4655	4655	0
96	20240724	193000	411858090	4655	4655	4655	4655	0
97	20240724	192900	411858090	4655	4655	4655	4655	0
98	20240724	192800	411858090	4655	4655	4655	4655	0
99	20240724	192700	411858090	4655	4655	4655	4655	0
100	20240724	192600	411858090	4655	4655	4655	4655	0
101	20240724	192500	411858090	4655	4655	4655	4655	0
102	20240724	192400	411858090	4655	4655	4655	4655	0
103	20240724	192300	411858090	4655	4655	4655	4655	0
104	20240724	192200	411858090	4655	4655	4655	4655	0
105	20240724	192100	411858090	4655	4655	4655	4655	0
106	20240724	192000	411858090	4655	4655	4655	4655	0
107	20240724	191900	411858090	4655	4655	4655	4655	0
108	20240724	191800	411858090	4655	4655	4655	4655	0
109	20240724	191700	411858090	4655	4655	4655	4655	0
110	20240724	191600	411858090	4655	4655	4655	4655	0
111	20240724	191500	411858090	4655	4655	4655	4655	0
112	20240724	191400	411858090	4655	4655	4655	4655	0
113	20240724	191300	411858090	4655	4655	4655	4655	0
114	20240724	191200	411858090	4655	4655	4655	4655	0
115	20240724	191100	411858090	4655	4655	4655	4655	0
116	20240724	191000	411858090	4655	4655	4655	4655	0
117	20240724	190900	411858090	4655	4655	4655	4655	0
118	20240724	190800	411858090	4655	4655	4655	4655	0
119	20240724	190700	411858090	4655	4655	4655	4655	0
120	20240724	190600	411858090	4655	4655	4655	4655	0
121	20240724	190500	411858090	4655	4655	4655	4655	0
122	20240724	190400	411858090	4655	4655	4655	4655	2119
123	20240724	190300	411858090	4655	4655	4655	4655	0
124	20240724	190200	411858090	4655	4655	4655	4655	0
125	20240724	190100	411858090	4655	4655	4655	4655	0
126	20240724	190000	411858090	4655	4655	4655	4655	0
127	20240724	185900	411858090	4655	4655	4655	4655	0
128	20240724	185800	411858090	4655	4655	4655	4655	0
129	20240724	185700	411858090	4655	4655	4655	4655	0
130	20240724	185600	411858090	4655	4655	4655	4655	0
131	20240724	185500	411858090	4655	4655	4655	4655	0
132	20240724	185400	411858090	4655	4655	4655	4655	0
133	20240724	185300	411858090	4655	4655	4655	4655	0
134	20240724	185200	411858090	4655	4655	4655	4655	0
135	20240724	185100	411858090	4655	4655	4655	4655	0
136	20240724	185000	411858090	4655	4655	4655	4655	0
137	20240724	184900	411858090	4655	4655	4655	4655	0
138	20240724	184800	411858090	4655	4655	4655	4655	0
139	20240724	184700	411858090	4655	4655	4655	4655	0
140	20240724	184600	411858090	4655	4655	4655	4655	0
141	20240724	184500	411858090	4655	4655	4655	4655	0
142	20240724	184400	411858090	4655	4655	4655	4655	0
143	20240724	184300	411858090	4655	4655	4655	4655	0
144	20240724	184200	411858090	4655	4655	4655	4655	0
145	20240724	184100	411858090	4655	4655	4655	4655	0
146	20240724	184000	411858090	4655	4655	4655	4655	0
147	20240724	183900	411858090	4655	4655	4655	4655	0
148	20240724	183800	411858090	4655	4655	4655	4655	0
149	20240724	183700	411858090	4655	4655	4655	4655	0
150	20240724	183600	411858090	4655	4655	4655	4655	0
151	20240724	183500	411858090	4655	4655	4655	4655	0
152	20240724	183400	411858090	4655	4655	4655	4655	2119
153	20240724	183300	411858090	4655	4655	4655	4655	0
154	20240724	183200	411858090	4655	4655	4655	4655	0
155	20240724	183100	411858090	4655	4655	4655	4655	0
156	20240724	183000	411858090	4655	4655	4655	4655	0
157	20240724	182900	411858090	4655	4655	4655	4655	0
158	20240724	182800	411858090	4655	4655	4655	4655	0
159	20240724	182700	411858090	4655	4655	4655	4655	0
160	20240724	182600	411858090	4655	4655	4655	4655	0
161	20240724	182500	411858090	4655	4655	4655	4655	0
162	20240724	182400	411858090	4655	4655	4655	4655	0
163	20240724	182300	411858090	4655	4655	4655	4655	0
164	20240724	182200	411858090	4655	4655	4655	4655	0
165	20240724	182100	411858090	4655	4655	4655	4655	0
166	20240724	182000	411858090	4655	4655	4655	4655	0
167	20240724	181900	411858090	4655	4655	4655	4655	0
168	20240724	181800	411858090	4655	4655	4655	4655	0
169	20240724	181700	411858090	4655	4655	4655	4655	0
170	20240724	181600	411858090	4655	4655	4655	4655	0
171	20240724	181500	411858090	4655	4655	4655	4655	0
172	20240724	181400	411858090	4655	4655	4655	4655	0
173	20240724	181300	411858090	4655	4655	4655	4655	0
174	20240724	181200	411858090	4655	4655	4655	4655	0
175	20240724	181100	411858090	4655	4655	4655	4655	0
176	20240724	181000	411858090	4655	4655	4655	4655	0
177	20240724	180900	411858090	4655	4655	4655	4655	0
178	20240724	180800	411858090	4655	4655	4655	4655	0
179	20240724	180700	411858090	4655	4655	4655	4655	0
180	20240724	180600	411858090	4655	4655	4655	4655	0
181	20240724	180500	411858090	4655	4655	4655	4655	0
182	20240724	180400	411858090	4655	4655	4655	4655	2119
183	20240724	180300	411858090	4655	4655	4655	4655	0
184	20240724	180200	411858090	4655	4655	4655	4655	0
185	20240724	180100	411858090	4655	4655	4655	4655	0
186	20240724	180000	411858090	4655	4655	4655	4655	0
187	20240724	175900	411858090	4655	4655	4655	4655	0
188	20240724	175800	411858090	4655	4655	4655	4655	0
189	20240724	175700	411858090	4655	4655	4655	4655	0
190	20240724	175600	411858090	4655	4655	4655	4655	0
191	20240724	175500	411858090	4655	4655	4655	4655	0
192	20240724	175400	411858090	4655	4655	4655	4655	0
193	20240724	175300	411858090	4655	4655	4655	4655	0
194	20240724	175200	411858090	4655	4655	4655	4655	0
195	20240724	175100	411858090	4655	4655	4655	4655	0
196	20240724	175000	411858090	4655	4655	4655	4655	0
197	20240724	174900	411858090	4655	4655	4655	4655	0
198	20240724	174800	411858090	4655	4655	4655	4655	0
199	20240724	174700	411858090	4655	4655	4655	4655	0
200	20240724	174600	411858090	4655	4655	4655	4655	0
201	20240724	174500	411858090	4655	4655	4655	4655	0
202	20240724	174400	411858090	4655	4655	4655	4655	0
203	20240724	174300	411858090	4655	4655	4655	4655	0
204	20240724	174200	411858090	4655	4655	4655	4655	0
205	20240724	174100	411858090	4655	4655	4655	4655	0
206	20240724	174000	411858090	4655	4655	4655	4655	0
207	20240724	173900	411858090	4655	4655	4655	4655	0
208	20240724	173800	411858090	4655	4655	4655	4655	0
209	20240724	173700	411858090	4655	4655	4655	4655	0
210	20240724	173600	411858090	4655	4655	4655	4655	0
211	20240724	173500	411858090	4655	4655	4655	4655	0
212	20240724	173400	411858090	4655	4655	4655	4655	2119
213	20240724	173300	411858090	4655	4655	4655	4655	0
214	20240724	173200	411858090	4655	4655	4655	4655	0
215	20240724	173100	411858090	4655	4655	4655	4655	0
216	20240724	173000	411858090	4655	4655	4655	4655	0
217	20240724	172900	411858090	4655	4655	4655	4655	0
218	20240724	172800	411858090	4655	4655	4655	4655	0
219	20240724	172700	411858090	4655	4655	4655	4655	0
220	20240724	172600	411858090	4655	4655	4655	4655	0
221	20240724	172500	411858090	4655	4655	4655	4655	0
222	20240724	172400	411858090	4655	4655	4655	4655	0
223	20240724	172300	411858090	4655	4655	4655	4655	0
224	20240724	172200	411858090	4655	4655	4655	4655	0
225	20240724	172100	411858090	4655	4655	4655	4655	0
226	20240724	172000	411858090	4655	4655	4655	4655	0
227	20240724	171900	411858090	4655	4655	4655	4655	0
228	20240724	171800	411858090	4655	4655	4655	4655	0
229	20240724	171700	411858090	4655	4655	4655	4655	0
230	20240724	171600	411858090	4655	4655	4655	4655	0
231	20240724	171500	411858090	4655	4655	4655	4655	0
232	20240724	171400	411858090	4655	4655	4655	4655	0
233	20240724	171300	411858090	4655	4655	4655	4655	0
234	20240724	171200	411858090	4655	4655	4655	4655	0
235	20240724	171100	411858090	4655	4655	4655	4655	0
236	20240724	171000	411858090	4655	4655	4655	4655	0
237	20240724	170900	411858090	4655	4655	4655	4655	0
238	20240724	170800	411858090	4655	4655	4655	4655	0
239	20240724	170700	411858090	4655	4655	4655	4655	0
240	20240724	170600	411858090	4655	4655	4655	4655	0
241	20240724	170500	411858090	4655	4655	4655	4655	0
242	20240724	170400	411858090	4655	4655	4655	4655	2119
243	20240724	170300	411858090	4655	4655	4655	4655	0
244	20240724	170200	411858090	4655	4655	4655	4655	0
245	20240724	170100	411858090	4655	4655	4655	4655	0
246	20240724	170000	411858090	4655	4655	4655	4655	0
247	20240724	165900	411858090	4655	4655	4655	4655	0
248	20240724	165800	411858090	4655	4655	4655	4655	0
249	20240724	165700	411858090	4655	4655	4655	4655	0
250	20240724	165600	411858090	4655	4655	4655	4655	0
251	20240724	165500	411858090	4655	4655	4655	4655	0
252	20240724	165400	411858090	4655	4655	4655	4655	0
253	20240724	165300	411858090	4655	4655	4655	4655	0
254	20240724	165200	411858090	4655	4655	4655	4655	0
255	20240724	165100	411858090	4655	4655	4655	4655	0
256	20240724	165000	411858090	4655	4655	4655	4655	0
257	20240724	164900	411858090	4655	4655	4655	4655	0
258	20240724	164800	411858090	4655	4655	4655	4655	0
259	20240724	164700	411858090	4655	4655	4655	4655	0
260	20240724	164600	411858090	4655	4655	4655	4655	0
261	20240724	164500	411858090	4655	4655	4655	4655	0
262	20240724	164400	411858090	4655	4655	4655	4655	0
263	20240724	164300	411858090	4655	4655	4655	4655	0
264	20240724	164200	411858090	4655	4655	4655	4655	0
265	20240724	164100	411858090	4655	4655	4655	4655	0
266	20240724	164000	411858090	4655	4655	4655	4655	0
267	20240724	163900	411858090	4655	4655	4655	4655	0
268	20240724	163800	411858090	4655	4655	4655	4655	0
269	20240724	163700	411858090	4655	4655	4655	4655	0
270	20240724	163600	411858090	4655	4655	4655	4655	0
271	20240724	163500	411858090	4655	4655	4655	4655	0
272	20240724	163400	411858090	4655	4655	4655	4655	2119
273	20240724	163300	411858090	4655	4655	4655	4655	0
274	20240724	163200	411858090	4655	4655	4655	4655	0
275	20240724	163100	411858090	4655	4655	4655	4655	0
276	20240724	163000	411858090	4655	4655	4655	4655	0
277	20240724	162900	411858090	4655	4655	4655	4655	0
278	20240724	162800	411858090	4655	4655	4655	4655	0
279	20240724	162700	411858090	4655	4655	4655	4655	0
280	20240724	162600	411858090	4655	4655	4655	4655	0
281	20240724	162500	411858090	4655	4655	4655	4655	0
282	20240724	162400	411858090	4655	4655	4655	4655	0
283	20240724	162300	411858090	4655	4655	4655	4655	0
284	20240724	162200	411858090	4655	4655	4655	4655	0
285	20240724	162100	411858090	4655	4655	4655	4655	0
286	20240724	162000	411858090	4655	4655	4655	4655	0
287	20240724	161900	411858090	4655	4655	4655	4655	0
288	20240724	161800	411858090	4655	4655	4655	4655	0
289	20240724	161700	411858090	4655	4655	4655	4655	0
290	20240724	161600	411858090	4655	4655	4655	4655	0
291	20240724	161500	411858090	4655	4655	4655	4655	0
292	20240724	161400	411858090	4655	4655	4655	4655	0
293	20240724	161300	411858090	4655	4655	4655	4655	0
294	20240724	161200	411858090	4655	4655	4655	4655	0
295	20240724	161100	411858090	4655	4655	4655	4655	0
296	20240724	161000	411858090	4655	4655	4655	4655	0
297	20240724	160900	411858090	4655	4655	4655	4655	0
298	20240724	160800	411858090	4655	4655	4655	4655	0
299	20240724	160700	411858090	4655	4655	4655	4655	0
300	20240724	160600	411858090	4655	4655	4655	4655	0
301	20240724	160500	411858090	4655	4655	4655	4655	0
302	20240724	160400	411858090	4655	4655	4655	4655	2119
303	20240724	160300	411858090	4655	4655	4655	4655	0
304	20240724	160200	411858090	4655	4655	4655	4655	0
305	20240724	160100	411858090	4655	4655	4655	4655	0
306	20240724	160000	411858090	4655	4655	4655	4655	0
307	20240724	155900	411858090	4655	4655	4655	4655	0
308	20240724	155800	411858090	4655	4655	4655	4655	0
309	20240724	155700	411858090	4655	4655	4655	4655	0
310	20240724	155600	411858090	4655	4655	4655	4655	0
311	20240724	155500	411858090	4655	4655	4655	4655	0
312	20240724	155400	411858090	4655	4655	4655	4655	0
313	20240724	155300	411858090	4655	4655	4655	4655	0
314	20240724	155200	411858090	4655	4655	4655	4655	0
315	20240724	155100	411858090	4655	4655	4655	4655	0
316	20240724	155000	411858090	4655	4655	4655	4655	0
317	20240724	154900	411858090	4655	4655	4655	4655	0
318	20240724	154800	411858090	4655	4655	4655	4655	0
319	20240724	154700	411858090	4655	4655	4655	4655	0
320	20240724	154600	411858090	4655	4655	4655	4655	0
321	20240724	154500	411858090	4655	4655	4655	4655	0
322	20240724	154400	411858090	4655	4655	4655	4655	0
323	20240724	154300	411858090	4655	4655	4655	4655	0
324	20240724	154200	411858090	4655	4655	4655	4655	0
325	20240724	154100	411858090	4655	4655	4655	4655	0
326	20240724	154000	411858090	4655	4655	4655	4655	0
327	20240724	153900	411858090	4655	4655	4655	4655	0
328	20240724	153800	411858090	4655	4655	4655	4655	0
329	20240724	153700	411858090	4655	4655	4655	4655	0
330	20240724	153600	411858090	4655	4655	4655	4655	0
331	20240724	153500	411858090	4655	4655	4655	4655	0
332	20240724	153400	411858090	4655	4655	4655	4655	2119
333	20240724	153300	411858090	4655	4655	4655	4655	0
334	20240724	153200	411858090	4655	4655	4655	4655	0
335	20240724	153100	411858090	4655	4655	4655	4655	0
336	20240724	153000	411858090	4655	4655	4655	4655	2119
337	20240724	152900	401994145	4650	4650	4650	4650	0
338	20240724	152800	401994145	4650	4650	4650	4650	0
339	20240724	152700	401994145	4650	4650	4650	4650	0
340	20240724	152600	401994145	4650	4650	4650	4650	0
341	20240724	152500	401994145	4650	4650	4650	4650	0
342	20240724	152400	401994145	4650	4650	4650	4650	0
343	20240724	152300	401994145	4650	4650	4650	4650	0
344	20240724	152200	401994145	4650	4650	4650	4650	0
345	20240724	152100	401994145	4650	4650	4650	4650	0
346	20240724	152000	401994145	4650	4650	4650	4650	0
347	20240724	151900	401994145	4650	4645	4650	4645	2
348	20240724	151800	401984850	4650	4645	4650	4640	137
349	20240724	151700	401349145	4645	4640	4645	4640	283
350	20240724	151600	400036020	4650	4650	4650	4650	0
351	20240724	151500	400036020	4650	4640	4650	4640	252
352	20240724	151400	398866730	4640	4640	4640	4640	106
353	20240724	151300	398374890	4655	4655	4655	4655	0
354	20240724	151200	398374890	4655	4655	4655	4655	1
355	20240724	151100	398370235	4645	4640	4645	4640	273
356	20240724	151000	397102155	4640	4645	4645	4640	3595
357	20240724	150900	380417495	4645	4645	4645	4645	0
358	20240724	150800	380417495	4645	4645	4645	4645	1
359	20240724	150700	380412850	4655	4655	4655	4655	0
360	20240724	150600	380412850	4655	4655	4655	4655	0
361	20240724	150500	380412850	4655	4655	4655	4655	0
362	20240724	150400	380412850	4655	4655	4655	4655	108
363	20240724	150300	379910110	4655	4655	4655	4655	53
364	20240724	150200	379663395	4655	4650	4655	4650	2
365	20240724	150100	379654090	4650	4650	4650	4650	0
366	20240724	150000	379654090	4650	4650	4650	4650	1
367	20240724	145900	379649440	4660	4640	4660	4640	53
368	20240724	145800	379402520	4660	4660	4660	4660	0
369	20240724	145700	379402520	4660	4660	4660	4660	0
370	20240724	145600	379402520	4660	4660	4660	4660	0
371	20240724	145500	379402520	4660	4650	4660	4650	145
372	20240724	145400	378728260	4650	4650	4650	4650	0
373	20240724	145300	378728260	4650	4650	4650	4650	0
374	20240724	145200	378728260	4650	4650	4650	4650	1
375	20240724	145100	378723610	4645	4645	4645	4645	0
376	20240724	145000	378723610	4645	4650	4650	4645	2
377	20240724	144900	378714315	4640	4650	4650	4640	2214
378	20240724	144800	368427010	4665	4665	4665	4665	0
379	20240724	144700	368427010	4665	4665	4665	4665	0
380	20240724	144600	368427010	4665	4660	4665	4660	838
381	20240724	144500	364520120	4665	4665	4665	4650	654
382	20240724	144400	361476020	4665	4660	4665	4655	502
383	20240724	144300	359136700	4655	4655	4655	4655	0
384	20240724	144200	359136700	4655	4655	4655	4655	11
385	20240724	144100	359085495	4660	4660	4660	4660	0
386	20240724	144000	359085495	4660	4660	4660	4660	0
387	20240724	143900	359085495	4660	4660	4660	4660	749
388	20240724	143800	355595155	4660	4655	4660	4640	427
389	20240724	143700	353607495	4645	4640	4645	4640	1892
390	20240724	143600	344823440	4645	4640	4645	4640	2
391	20240724	143500	344814155	4645	4645	4645	4645	0
392	20240724	143400	344814155	4645	4640	4645	4640	11
393	20240724	143300	344763065	4645	4645	4645	4645	0
394	20240724	143200	344763065	4645	4645	4645	4645	0
395	20240724	143100	344763065	4645	4645	4645	4645	0
396	20240724	143000	344763065	4645	4645	4645	4645	0
397	20240724	142900	344763065	4645	4645	4645	4645	0
398	20240724	142800	344763065	4645	4645	4645	4645	1
399	20240724	142700	344758420	4640	4645	4645	4640	2
400	20240724	142600	344749135	4640	4640	4640	4640	118
401	20240724	142500	344201615	4645	4645	4645	4645	0
402	20240724	142400	344201615	4645	4645	4645	4645	0
403	20240724	142300	344201615	4645	4650	4655	4635	54
404	20240724	142200	343951235	4655	4645	4655	4645	10
405	20240724	142100	343904775	4645	4645	4645	4645	0
406	20240724	142000	343904775	4645	4645	4645	4640	298
407	20240724	141900	342520570	4640	4640	4640	4640	405
408	20240724	141800	340641370	4640	4640	4640	4640	0
409	20240724	141700	340641370	4640	4640	4640	4640	0
410	20240724	141600	340641370	4640	4640	4640	4640	0
411	20240724	141500	340641370	4640	4640	4640	4640	1
412	20240724	141400	340636730	4635	4635	4635	4635	335
413	20240724	141300	339084005	4640	4640	4640	4640	0
414	20240724	141200	339084005	4640	4640	4640	4640	0
415	20240724	141100	339084005	4640	4630	4640	4630	202
416	20240724	141000	338148735	4640	4635	4645	4635	4
417	20240724	140900	338130180	4665	4610	4665	4610	672
418	20240724	140800	335015655	4635	4635	4635	4635	100
419	20240724	140700	334552155	4635	4615	4635	4615	333
420	20240724	140600	333015340	4615	4605	4615	4600	2422
421	20240724	140500	321868050	4600	4620	4620	4600	1895
422	20240724	140400	313133190	4620	4635	4635	4620	11945
423	20240724	140300	257798800	4660	4660	4660	4660	0
424	20240724	140200	257798800	4660	4660	4660	4660	0
425	20240724	140100	257798800	4660	4660	4660	4660	0
426	20240724	140000	257798800	4660	4660	4660	4660	0
427	20240724	135900	257798800	4660	4660	4660	4660	0
428	20240724	135800	257798800	4660	4660	4660	4660	0
429	20240724	135700	257798800	4660	4640	4660	4640	922
430	20240724	135600	253520690	4640	4640	4640	4640	0
431	20240724	135500	253520690	4640	4640	4640	4640	0
432	20240724	135400	253520690	4640	4640	4640	4640	0
433	20240724	135300	253520690	4640	4640	4640	4640	0
434	20240724	135200	253520690	4640	4640	4640	4640	0
435	20240724	135100	253520690	4640	4640	4640	4640	470
436	20240724	135000	251339890	4640	4640	4640	4640	343
437	20240724	134900	249748370	4640	4645	4645	4640	130
438	20240724	134800	249145070	4655	4655	4655	4655	0
439	20240724	134700	249145070	4655	4655	4655	4655	0
440	20240724	134600	249145070	4655	4655	4655	4655	0
441	20240724	134500	249145070	4655	4655	4655	4655	1
442	20240724	134400	249140415	4665	4665	4665	4665	0
443	20240724	134300	249140415	4665	4665	4665	4665	0
444	20240724	134200	249140415	4665	4665	4665	4665	0
445	20240724	134100	249140415	4665	4665	4665	4665	0
446	20240724	134000	249140415	4665	4650	4665	4650	11
447	20240724	133900	249089180	4645	4635	4645	4635	412
448	20240724	133800	247178520	4650	4650	4650	4650	0
449	20240724	133700	247178520	4650	4650	4650	4650	0
450	20240724	133600	247178520	4650	4650	4650	4650	1
451	20240724	133500	247173870	4635	4640	4640	4635	2000
452	20240724	133400	237903865	4650	4650	4650	4650	0
453	20240724	133300	237903865	4650	4650	4650	4650	0
454	20240724	133200	237903865	4650	4650	4650	4650	1
455	20240724	133100	237899215	4640	4640	4640	4640	110
456	20240724	133000	237388815	4640	4640	4640	4640	0
457	20240724	132900	237388815	4640	4640	4640	4640	0
458	20240724	132800	237388815	4640	4640	4640	4640	0
459	20240724	132700	237388815	4640	4640	4640	4640	0
460	20240724	132600	237388815	4640	4640	4640	4640	2
461	20240724	132500	237379535	4640	4640	4640	4640	0
462	20240724	132400	237379535	4640	4640	4640	4640	0
463	20240724	132300	237379535	4640	4640	4640	4640	0
464	20240724	132200	237379535	4640	4640	4640	4640	507
465	20240724	132100	235027055	4645	4645	4645	4645	0
466	20240724	132000	235027055	4645	4660	4660	4645	909
467	20240724	131900	230804735	4665	4665	4665	4665	0
468	20240724	131800	230804735	4665	4665	4665	4665	0
469	20240724	131700	230804735	4665	4665	4665	4665	0
470	20240724	131600	230804735	4665	4650	4665	4645	3500
471	20240724	131500	214538610	4665	4650	4665	4650	11
472	20240724	131400	214487445	4650	4650	4650	4650	1035
473	20240724	131300	209674695	4670	4670	4670	4670	101
474	20240724	131200	209203025	4670	4670	4670	4670	0
475	20240724	131100	209203025	4670	4670	4670	4670	0
476	20240724	131000	209203025	4670	4670	4670	4670	0
477	20240724	130900	209203025	4670	4670	4670	4670	1
478	20240724	130800	209198355	4645	4645	4645	4645	0
479	20240724	130700	209198355	4645	4645	4645	4645	0
480	20240724	130600	209198355	4645	4645	4645	4645	1
481	20240724	130500	209193710	4645	4645	4645	4645	1
482	20240724	130400	209189065	4650	4650	4650	4650	1
483	20240724	130300	209184415	4645	4645	4645	4645	0
484	20240724	130200	209184415	4645	4645	4645	4645	0
485	20240724	130100	209184415	4645	4645	4645	4645	0
486	20240724	130000	209184415	4645	4645	4645	4645	0
487	20240724	125900	209184415	4645	4645	4645	4645	0
488	20240724	125800	209184415	4645	4645	4645	4645	0
489	20240724	125700	209184415	4645	4645	4645	4645	0
490	20240724	125600	209184415	4645	4645	4645	4645	0
491	20240724	125500	209184415	4645	4645	4645	4645	0
492	20240724	125400	209184415	4645	4645	4645	4645	0
493	20240724	125300	209184415	4645	4645	4645	4645	0
494	20240724	125200	209184415	4645	4645	4645	4645	232
495	20240724	125100	208106775	4635	4640	4640	4635	2683
496	20240724	125000	195669455	4635	4635	4635	4635	0
497	20240724	124900	195669455	4635	4635	4635	4635	0
498	20240724	124800	195669455	4635	4635	4635	4635	0
499	20240724	124700	195669455	4635	4645	4645	4635	2411
500	20240724	124600	184488320	4645	4645	4645	4645	0
501	20240724	124500	184488320	4645	4645	4645	4645	0
502	20240724	124400	184488320	4645	4645	4645	4645	0
503	20240724	124300	184488320	4645	4645	4645	4645	0
504	20240724	124200	184488320	4645	4650	4650	4645	645
505	20240724	124100	181491975	4665	4665	4665	4665	0
506	20240724	124000	181491975	4665	4665	4665	4665	1
507	20240724	123900	181487310	4650	4650	4650	4650	0
508	20240724	123800	181487310	4650	4655	4655	4650	2
509	20240724	123700	181478005	4655	4655	4655	4655	1
510	20240724	123600	181473350	4650	4650	4650	4650	0
511	20240724	123500	181473350	4650	4650	4650	4650	0
512	20240724	123400	181473350	4650	4650	4650	4650	0
513	20240724	123300	181473350	4650	4650	4650	4650	47
514	20240724	123200	181254800	4660	4660	4660	4660	0
515	20240724	123100	181254800	4660	4660	4660	4660	0
516	20240724	123000	181254800	4660	4660	4660	4660	0
517	20240724	122900	181254800	4660	4660	4660	4660	0
518	20240724	122800	181254800	4660	4660	4660	4660	0
519	20240724	122700	181254800	4660	4660	4660	4660	186
520	20240724	122600	180388040	4655	4655	4655	4655	0
521	20240724	122500	180388040	4655	4655	4655	4655	0
522	20240724	122400	180388040	4655	4660	4660	4655	2
523	20240724	122300	180378725	4645	4645	4645	4645	0
524	20240724	122200	180378725	4645	4645	4645	4645	0
525	20240724	122100	180378725	4645	4645	4645	4645	0
526	20240724	122000	180378725	4645	4645	4645	4645	0
527	20240724	121900	180378725	4645	4645	4645	4645	0
528	20240724	121800	180378725	4645	4645	4645	4645	0
529	20240724	121700	180378725	4645	4645	4645	4645	0
530	20240724	121600	180378725	4645	4645	4645	4645	0
531	20240724	121500	180378725	4645	4645	4645	4645	0
532	20240724	121400	180378725	4645	4645	4645	4645	0
533	20240724	121300	180378725	4645	4645	4645	4645	0
534	20240724	121200	180378725	4645	4645	4645	4645	0
535	20240724	121100	180378725	4645	4645	4645	4645	0
536	20240724	121000	180378725	4645	4645	4645	4645	0
537	20240724	120900	180378725	4645	4645	4645	4645	0
538	20240724	120800	180378725	4645	4645	4645	4645	0
539	20240724	120700	180378725	4645	4645	4645	4645	167
540	20240724	120600	179603010	4660	4660	4660	4660	0
541	20240724	120500	179603010	4660	4660	4660	4660	3
542	20240724	120400	179589030	4660	4660	4660	4660	0
543	20240724	120300	179589030	4660	4655	4660	4655	7
544	20240724	120200	179556415	4645	4645	4645	4645	0
545	20240724	120100	179556415	4645	4645	4645	4645	0
546	20240724	120000	179556415	4645	4660	4660	4645	1156
547	20240724	115900	174181445	4660	4660	4660	4655	258
548	20240724	115800	172979905	4670	4670	4670	4670	10
549	20240724	115700	172933205	4670	4670	4670	4670	0
550	20240724	115600	172933205	4670	4670	4670	4670	0
551	20240724	115500	172933205	4670	4670	4670	4670	0
552	20240724	115400	172933205	4670	4670	4670	4670	0
553	20240724	115300	172933205	4670	4655	4670	4655	251
554	20240724	115200	171761050	4655	4660	4660	4655	2476
555	20240724	115100	160235120	4660	4660	4660	4660	0
556	20240724	115000	160235120	4660	4660	4660	4660	0
557	20240724	114900	160235120	4660	4665	4665	4660	800
558	20240724	114800	156506595	4665	4665	4665	4665	0
559	20240724	114700	156506595	4665	4680	4680	4665	169
560	20240724	114600	155718190	4680	4680	4680	4680	0
561	20240724	114500	155718190	4680	4680	4680	4680	0
562	20240724	114400	155718190	4680	4680	4680	4680	0
563	20240724	114300	155718190	4680	4670	4690	4670	101
564	20240724	114200	155244535	4665	4665	4665	4665	2
565	20240724	114100	155235205	4665	4665	4665	4665	0
566	20240724	114000	155235205	4665	4665	4665	4665	0
567	20240724	113900	155235205	4665	4680	4680	4665	775
568	20240724	113800	151615650	4680	4680	4680	4680	0
569	20240724	113700	151615650	4680	4680	4680	4675	552
570	20240724	113600	149033710	4680	4680	4680	4680	0
571	20240724	113500	149033710	4680	4690	4695	4680	1015
572	20240724	113400	144281145	4690	4695	4695	4690	59
573	20240724	113300	144004190	4690	4690	4690	4690	0
574	20240724	113200	144004190	4690	4690	4690	4690	0
575	20240724	113100	144004190	4690	4690	4690	4690	0
576	20240724	113000	144004190	4690	4690	4690	4690	8
577	20240724	112900	143966670	4690	4690	4690	4690	5
578	20240724	112800	143943220	4695	4695	4695	4695	0
579	20240724	112700	143943220	4695	4695	4695	4695	0
580	20240724	112600	143943220	4695	4695	4695	4695	105
581	20240724	112500	143450245	4700	4700	4700	4700	1107
582	20240724	112400	138247345	4710	4710	4710	4710	0
583	20240724	112300	138247345	4710	4710	4710	4710	0
584	20240724	112200	138247345	4710	4710	4710	4710	1
585	20240724	112100	138242635	4705	4705	4705	4705	127
586	20240724	112000	137645100	4705	4695	4705	4695	178
587	20240724	111900	136807795	4690	4690	4690	4690	665
588	20240724	111800	133688945	4685	4685	4685	4685	0
589	20240724	111700	133688945	4685	4685	4685	4685	0
590	20240724	111600	133688945	4685	4685	4685	4685	260
591	20240724	111500	132470845	4670	4670	4670	4670	0
592	20240724	111400	132470845	4670	4670	4670	4670	0
593	20240724	111300	132470845	4670	4670	4670	4670	0
594	20240724	111200	132470845	4670	4670	4670	4670	200
595	20240724	111100	131536845	4675	4675	4675	4675	0
596	20240724	111000	131536845	4675	4675	4675	4675	22
597	20240724	110900	131433995	4675	4675	4675	4675	0
598	20240724	110800	131433995	4675	4675	4675	4675	607
599	20240724	110700	128596270	4670	4700	4700	4660	1069
600	20240724	110600	123602485	4700	4700	4700	4700	0
601	20240724	110500	123602485	4700	4700	4700	4700	35
602	20240724	110400	123437985	4700	4700	4700	4700	18
603	20240724	110300	123353385	4700	4700	4700	4700	0
604	20240724	110200	123353385	4700	4700	4700	4700	16
605	20240724	110100	123278185	4710	4705	4710	4705	200
606	20240724	110000	122336305	4705	4690	4705	4690	812
607	20240724	105900	118527875	4705	4705	4705	4705	56
608	20240724	105800	118264395	4705	4685	4710	4685	1001
609	20240724	105700	113554425	4685	4690	4690	4685	679
610	20240724	105600	110373250	4700	4680	4700	4680	1054
611	20240724	105500	105420710	4665	4665	4665	4665	0
612	20240724	105400	105420710	4665	4670	4670	4665	255
613	20240724	105300	104231130	4675	4675	4675	4675	0
614	20240724	105200	104231130	4675	4675	4675	4675	265
615	20240724	105100	102992255	4680	4680	4680	4680	7
616	20240724	105000	102959495	4685	4685	4685	4685	0
617	20240724	104900	102959495	4685	4685	4685	4685	0
618	20240724	104800	102959495	4685	4685	4685	4685	695
619	20240724	104700	99703420	4685	4670	4685	4670	172
620	20240724	104600	98898035	4670	4675	4675	4670	700
621	20240724	104500	95628165	4670	4670	4670	4670	203
622	20240724	104400	94680155	4670	4670	4670	4670	100
623	20240724	104300	94213155	4685	4685	4685	4685	0
624	20240724	104200	94213155	4685	4685	4685	4685	0
625	20240724	104100	94213155	4685	4685	4685	4685	0
626	20240724	104000	94213155	4685	4685	4685	4685	0
627	20240724	103900	94213155	4685	4685	4685	4685	0
628	20240724	103800	94213155	4685	4685	4685	4685	0
629	20240724	103700	94213155	4685	4685	4685	4685	0
630	20240724	103600	94213155	4685	4685	4685	4685	10
631	20240724	103500	94166305	4695	4685	4695	4685	7
632	20240724	103400	94133500	4695	4695	4695	4695	0
633	20240724	103300	94133500	4695	4685	4695	4685	53
634	20240724	103200	93885175	4695	4695	4695	4695	0
635	20240724	103100	93885175	4695	4695	4695	4695	0
636	20240724	103000	93885175	4695	4695	4695	4695	0
637	20240724	102900	93885175	4695	4695	4695	4695	0
638	20240724	102800	93885175	4695	4685	4695	4685	3
639	20240724	102700	93871110	4695	4695	4695	4695	1
640	20240724	102600	93866415	4685	4695	4695	4685	4
641	20240724	102500	93847665	4680	4695	4695	4680	424
642	20240724	102400	91863000	4700	4700	4700	4700	1
643	20240724	102300	91858300	4690	4690	4690	4690	0
644	20240724	102200	91858300	4690	4700	4700	4690	6
645	20240724	102100	91830150	4695	4685	4695	4660	1367
646	20240724	102000	85443205	4680	4680	4680	4680	0
647	20240724	101900	85443205	4680	4680	4680	4680	0
648	20240724	101800	85443205	4680	4685	4685	4680	521
649	20240724	101700	83004785	4695	4695	4695	4695	0
650	20240724	101600	83004785	4695	4680	4695	4680	76
651	20240724	101500	82647980	4680	4680	4680	4680	1
652	20240724	101400	82643300	4695	4695	4695	4695	0
653	20240724	101300	82643300	4695	4695	4695	4695	0
654	20240724	101200	82643300	4695	4695	4695	4695	5
655	20240724	101100	82619825	4695	4695	4695	4695	0
656	20240724	101000	82619825	4695	4695	4695	4695	0
657	20240724	100900	82619825	4695	4660	4695	4660	221
658	20240724	100800	81583480	4690	4690	4690	4690	0
659	20240724	100700	81583480	4690	4690	4690	4690	0
660	20240724	100600	81583480	4690	4690	4690	4690	1
661	20240724	100500	81578790	4685	4680	4685	4680	176
662	20240724	100400	80754235	4655	4685	4685	4655	145
663	20240724	100300	80079140	4660	4665	4665	4660	5
664	20240724	100200	80055830	4685	4685	4685	4685	0
665	20240724	100100	80055830	4685	4685	4685	4685	0
666	20240724	100000	80055830	4685	4685	4685	4685	0
667	20240724	095900	80055830	4685	4685	4685	4685	3
668	20240724	095800	80041775	4685	4685	4685	4685	1
669	20240724	095700	80037090	4680	4680	4680	4680	153
670	20240724	095600	79321050	4680	4680	4680	4680	0
671	20240724	095500	79321050	4680	4680	4680	4680	0
672	20240724	095400	79321050	4680	4680	4680	4680	0
673	20240724	095300	79321050	4680	4675	4680	4675	445
674	20240724	095200	77240385	4650	4650	4650	4650	0
675	20240724	095100	77240385	4650	4665	4675	4650	106
676	20240724	095000	76746170	4675	4675	4675	4675	0
677	20240724	094900	76746170	4675	4675	4675	4675	0
678	20240724	094800	76746170	4675	4675	4675	4675	10
679	20240724	094700	76699420	4675	4675	4675	4675	0
680	20240724	094600	76699420	4675	4675	4675	4675	0
681	20240724	094500	76699420	4675	4675	4675	4675	0
682	20240724	094400	76699420	4675	4675	4675	4675	1
683	20240724	094300	76694745	4670	4670	4670	4670	105
684	20240724	094200	76204395	4655	4655	4655	4655	300
685	20240724	094100	74807895	4655	4655	4655	4655	0
686	20240724	094000	74807895	4655	4655	4655	4655	0
687	20240724	093900	74807895	4655	4660	4660	4655	244
688	20240724	093800	73670980	4640	4640	4640	4640	0
689	20240724	093700	73670980	4640	4640	4640	4640	0
690	20240724	093600	73670980	4640	4640	4640	4640	19
691	20240724	093500	73582820	4640	4640	4640	4640	10
692	20240724	093400	73536420	4640	4640	4640	4640	17
693	20240724	093300	73457540	4640	4640	4640	4640	0
694	20240724	093200	73457540	4640	4640	4640	4640	762
695	20240724	093100	69921860	4640	4645	4645	4640	140
696	20240724	093000	69272250	4660	4660	4660	4660	0
697	20240724	092900	69272250	4660	4660	4660	4660	0
698	20240724	092800	69272250	4660	4660	4660	4660	0
699	20240724	092700	69272250	4660	4660	4660	4660	0
700	20240724	092600	69272250	4660	4660	4660	4660	0
701	20240724	092500	69272250	4660	4665	4665	4660	3
702	20240724	092400	69258265	4685	4685	4685	4685	0
703	20240724	092300	69258265	4685	4685	4685	4685	0
704	20240724	092200	69258265	4685	4685	4685	4685	0
705	20240724	092100	69258265	4685	4685	4685	4685	1
706	20240724	092000	69253580	4645	4670	4670	4645	8
707	20240724	091900	69216395	4635	4635	4635	4635	0
708	20240724	091800	69216395	4635	4650	4650	4635	557
709	20240724	091700	66628640	4655	4655	4655	4655	0
710	20240724	091600	66628640	4655	4675	4675	4655	1347
711	20240724	091500	60333190	4690	4695	4695	4690	61
712	20240724	091400	60046800	4675	4710	4710	4675	1013
713	20240724	091300	55310990	4680	4695	4705	4680	1602
714	20240724	091200	47791210	4695	4695	4695	4695	0
715	20240724	091100	47791210	4695	4670	4695	4670	731
716	20240724	091000	44373655	4670	4665	4670	4665	1883
717	20240724	090900	35589455	4665	4665	4665	4665	0
718	20240724	090800	35589455	4665	4630	4665	4630	2146
719	20240724	090700	25653440	4665	4630	4665	4630	242
720	20240724	090600	24532945	4665	4665	4670	4630	742
721	20240724	090500	21074885	4665	4630	4670	4630	308
722	20240724	090400	19648220	4670	4640	4670	4635	1664
723	20240724	090300	11929830	4675	4675	4675	4675	0
724	20240724	090200	11929830	4675	4675	4675	4675	1
725	20240724	090100	11925155	4630	4660	4660	4630	2452
726	20240724	090000	563860	4660	4660	4660	4660	121