KissMeData/101730/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200600	317351560	9200	9200	9200	9200	3141
3	20240724	200500	317351560	9200	9200	9200	9200	0
4	20240724	200400	317351560	9200	9200	9200	9200	0
5	20240724	200300	317351560	9200	9200	9200	9200	0
6	20240724	200200	317351560	9200	9200	9200	9200	0
7	20240724	200100	317351560	9200	9200	9200	9200	0
8	20240724	200000	317351560	9200	9200	9200	9200	0
9	20240724	195900	317351560	9200	9200	9200	9200	0
10	20240724	195800	317351560	9200	9200	9200	9200	0
11	20240724	195700	317351560	9200	9200	9200	9200	0
12	20240724	195600	317351560	9200	9200	9200	9200	0
13	20240724	195500	317351560	9200	9200	9200	9200	0
14	20240724	195400	317351560	9200	9200	9200	9200	0
15	20240724	195300	317351560	9200	9200	9200	9200	0
16	20240724	195200	317351560	9200	9200	9200	9200	0
17	20240724	195100	317351560	9200	9200	9200	9200	0
18	20240724	195000	317351560	9200	9200	9200	9200	0
19	20240724	194900	317351560	9200	9200	9200	9200	0
20	20240724	194800	317351560	9200	9200	9200	9200	0
21	20240724	194700	317351560	9200	9200	9200	9200	0
22	20240724	194600	317351560	9200	9200	9200	9200	0
23	20240724	194500	317351560	9200	9200	9200	9200	0
24	20240724	194400	317351560	9200	9200	9200	9200	0
25	20240724	194300	317351560	9200	9200	9200	9200	0
26	20240724	194200	317351560	9200	9200	9200	9200	0
27	20240724	194100	317351560	9200	9200	9200	9200	0
28	20240724	194000	317351560	9200	9200	9200	9200	0
29	20240724	193900	317351560	9200	9200	9200	9200	0
30	20240724	193800	317351560	9200	9200	9200	9200	0
31	20240724	193700	317351560	9200	9200	9200	9200	0
32	20240724	193600	317351560	9200	9200	9200	9200	3141
33	20240724	193500	317351560	9200	9200	9200	9200	0
34	20240724	193400	317351560	9200	9200	9200	9200	0
35	20240724	193300	317351560	9200	9200	9200	9200	0
36	20240724	193200	317351560	9200	9200	9200	9200	0
37	20240724	193100	317351560	9200	9200	9200	9200	0
38	20240724	193000	317351560	9200	9200	9200	9200	0
39	20240724	192900	317351560	9200	9200	9200	9200	0
40	20240724	192800	317351560	9200	9200	9200	9200	0
41	20240724	192700	317351560	9200	9200	9200	9200	0
42	20240724	192600	317351560	9200	9200	9200	9200	0
43	20240724	192500	317351560	9200	9200	9200	9200	0
44	20240724	192400	317351560	9200	9200	9200	9200	0
45	20240724	192300	317351560	9200	9200	9200	9200	0
46	20240724	192200	317351560	9200	9200	9200	9200	0
47	20240724	192100	317351560	9200	9200	9200	9200	0
48	20240724	192000	317351560	9200	9200	9200	9200	0
49	20240724	191900	317351560	9200	9200	9200	9200	0
50	20240724	191800	317351560	9200	9200	9200	9200	0
51	20240724	191700	317351560	9200	9200	9200	9200	0
52	20240724	191600	317351560	9200	9200	9200	9200	0
53	20240724	191500	317351560	9200	9200	9200	9200	0
54	20240724	191400	317351560	9200	9200	9200	9200	0
55	20240724	191300	317351560	9200	9200	9200	9200	0
56	20240724	191200	317351560	9200	9200	9200	9200	0
57	20240724	191100	317351560	9200	9200	9200	9200	0
58	20240724	191000	317351560	9200	9200	9200	9200	0
59	20240724	190900	317351560	9200	9200	9200	9200	0
60	20240724	190800	317351560	9200	9200	9200	9200	0
61	20240724	190700	317351560	9200	9200	9200	9200	0
62	20240724	190600	317351560	9200	9200	9200	9200	3141
63	20240724	190500	317351560	9200	9200	9200	9200	0
64	20240724	190400	317351560	9200	9200	9200	9200	0
65	20240724	190300	317351560	9200	9200	9200	9200	0
66	20240724	190200	317351560	9200	9200	9200	9200	0
67	20240724	190100	317351560	9200	9200	9200	9200	0
68	20240724	190000	317351560	9200	9200	9200	9200	0
69	20240724	185900	317351560	9200	9200	9200	9200	0
70	20240724	185800	317351560	9200	9200	9200	9200	0
71	20240724	185700	317351560	9200	9200	9200	9200	0
72	20240724	185600	317351560	9200	9200	9200	9200	0
73	20240724	185500	317351560	9200	9200	9200	9200	0
74	20240724	185400	317351560	9200	9200	9200	9200	0
75	20240724	185300	317351560	9200	9200	9200	9200	0
76	20240724	185200	317351560	9200	9200	9200	9200	0
77	20240724	185100	317351560	9200	9200	9200	9200	0
78	20240724	185000	317351560	9200	9200	9200	9200	0
79	20240724	184900	317351560	9200	9200	9200	9200	0
80	20240724	184800	317351560	9200	9200	9200	9200	0
81	20240724	184700	317351560	9200	9200	9200	9200	0
82	20240724	184600	317351560	9200	9200	9200	9200	0
83	20240724	184500	317351560	9200	9200	9200	9200	0
84	20240724	184400	317351560	9200	9200	9200	9200	0
85	20240724	184300	317351560	9200	9200	9200	9200	0
86	20240724	184200	317351560	9200	9200	9200	9200	0
87	20240724	184100	317351560	9200	9200	9200	9200	0
88	20240724	184000	317351560	9200	9200	9200	9200	0
89	20240724	183900	317351560	9200	9200	9200	9200	0
90	20240724	183800	317351560	9200	9200	9200	9200	0
91	20240724	183700	317351560	9200	9200	9200	9200	0
92	20240724	183600	317351560	9200	9200	9200	9200	3141
93	20240724	183500	317351560	9200	9200	9200	9200	0
94	20240724	183400	317351560	9200	9200	9200	9200	0
95	20240724	183300	317351560	9200	9200	9200	9200	0
96	20240724	183200	317351560	9200	9200	9200	9200	0
97	20240724	183100	317351560	9200	9200	9200	9200	0
98	20240724	183000	317351560	9200	9200	9200	9200	0
99	20240724	182900	317351560	9200	9200	9200	9200	0
100	20240724	182800	317351560	9200	9200	9200	9200	0
101	20240724	182700	317351560	9200	9200	9200	9200	0
102	20240724	182600	317351560	9200	9200	9200	9200	0
103	20240724	182500	317351560	9200	9200	9200	9200	0
104	20240724	182400	317351560	9200	9200	9200	9200	0
105	20240724	182300	317351560	9200	9200	9200	9200	0
106	20240724	182200	317351560	9200	9200	9200	9200	0
107	20240724	182100	317351560	9200	9200	9200	9200	0
108	20240724	182000	317351560	9200	9200	9200	9200	0
109	20240724	181900	317351560	9200	9200	9200	9200	0
110	20240724	181800	317351560	9200	9200	9200	9200	0
111	20240724	181700	317351560	9200	9200	9200	9200	0
112	20240724	181600	317351560	9200	9200	9200	9200	0
113	20240724	181500	317351560	9200	9200	9200	9200	0
114	20240724	181400	317351560	9200	9200	9200	9200	0
115	20240724	181300	317351560	9200	9200	9200	9200	0
116	20240724	181200	317351560	9200	9200	9200	9200	0
117	20240724	181100	317351560	9200	9200	9200	9200	0
118	20240724	181000	317351560	9200	9200	9200	9200	0
119	20240724	180900	317351560	9200	9200	9200	9200	0
120	20240724	180800	317351560	9200	9200	9200	9200	0
121	20240724	180700	317351560	9200	9200	9200	9200	0
122	20240724	180600	317351560	9200	9200	9200	9200	3141
123	20240724	180500	317351560	9200	9200	9200	9200	0
124	20240724	180400	317351560	9200	9200	9200	9200	0
125	20240724	180300	317351560	9200	9200	9200	9200	0
126	20240724	180200	317351560	9200	9200	9200	9200	0
127	20240724	180100	317351560	9200	9200	9200	9200	0
128	20240724	180000	317351560	9200	9200	9200	9200	0
129	20240724	175900	317351560	9200	9200	9200	9200	0
130	20240724	175800	317351560	9200	9200	9200	9200	0
131	20240724	175700	317351560	9200	9200	9200	9200	0
132	20240724	175600	317351560	9200	9200	9200	9200	0
133	20240724	175500	317351560	9200	9200	9200	9200	0
134	20240724	175400	317351560	9200	9200	9200	9200	0
135	20240724	175300	317351560	9200	9200	9200	9200	0
136	20240724	175200	317351560	9200	9200	9200	9200	0
137	20240724	175100	317351560	9200	9200	9200	9200	0
138	20240724	175000	317351560	9200	9200	9200	9200	0
139	20240724	174900	317351560	9200	9200	9200	9200	0
140	20240724	174800	317351560	9200	9200	9200	9200	0
141	20240724	174700	317351560	9200	9200	9200	9200	0
142	20240724	174600	317351560	9200	9200	9200	9200	0
143	20240724	174500	317351560	9200	9200	9200	9200	0
144	20240724	174400	317351560	9200	9200	9200	9200	0
145	20240724	174300	317351560	9200	9200	9200	9200	0
146	20240724	174200	317351560	9200	9200	9200	9200	0
147	20240724	174100	317351560	9200	9200	9200	9200	0
148	20240724	174000	317351560	9200	9200	9200	9200	0
149	20240724	173900	317351560	9200	9200	9200	9200	0
150	20240724	173800	317351560	9200	9200	9200	9200	0
151	20240724	173700	317351560	9200	9200	9200	9200	0
152	20240724	173600	317351560	9200	9200	9200	9200	3141
153	20240724	173500	317351560	9200	9200	9200	9200	0
154	20240724	173400	317351560	9200	9200	9200	9200	0
155	20240724	173300	317351560	9200	9200	9200	9200	0
156	20240724	173200	317351560	9200	9200	9200	9200	0
157	20240724	173100	317351560	9200	9200	9200	9200	0
158	20240724	173000	317351560	9200	9200	9200	9200	0
159	20240724	172900	317351560	9200	9200	9200	9200	0
160	20240724	172800	317351560	9200	9200	9200	9200	0
161	20240724	172700	317351560	9200	9200	9200	9200	0
162	20240724	172600	317351560	9200	9200	9200	9200	0
163	20240724	172500	317351560	9200	9200	9200	9200	0
164	20240724	172400	317351560	9200	9200	9200	9200	0
165	20240724	172300	317351560	9200	9200	9200	9200	0
166	20240724	172200	317351560	9200	9200	9200	9200	0
167	20240724	172100	317351560	9200	9200	9200	9200	0
168	20240724	172000	317351560	9200	9200	9200	9200	0
169	20240724	171900	317351560	9200	9200	9200	9200	0
170	20240724	171800	317351560	9200	9200	9200	9200	0
171	20240724	171700	317351560	9200	9200	9200	9200	0
172	20240724	171600	317351560	9200	9200	9200	9200	0
173	20240724	171500	317351560	9200	9200	9200	9200	0
174	20240724	171400	317351560	9200	9200	9200	9200	0
175	20240724	171300	317351560	9200	9200	9200	9200	0
176	20240724	171200	317351560	9200	9200	9200	9200	0
177	20240724	171100	317351560	9200	9200	9200	9200	0
178	20240724	171000	317351560	9200	9200	9200	9200	0
179	20240724	170900	317351560	9200	9200	9200	9200	0
180	20240724	170800	317351560	9200	9200	9200	9200	0
181	20240724	170700	317351560	9200	9200	9200	9200	0
182	20240724	170600	317351560	9200	9200	9200	9200	3141
183	20240724	170500	317351560	9200	9200	9200	9200	0
184	20240724	170400	317351560	9200	9200	9200	9200	0
185	20240724	170300	317351560	9200	9200	9200	9200	0
186	20240724	170200	317351560	9200	9200	9200	9200	0
187	20240724	170100	317351560	9200	9200	9200	9200	0
188	20240724	170000	317351560	9200	9200	9200	9200	0
189	20240724	165900	317351560	9200	9200	9200	9200	0
190	20240724	165800	317351560	9200	9200	9200	9200	0
191	20240724	165700	317351560	9200	9200	9200	9200	0
192	20240724	165600	317351560	9200	9200	9200	9200	0
193	20240724	165500	317351560	9200	9200	9200	9200	0
194	20240724	165400	317351560	9200	9200	9200	9200	0
195	20240724	165300	317351560	9200	9200	9200	9200	0
196	20240724	165200	317351560	9200	9200	9200	9200	0
197	20240724	165100	317351560	9200	9200	9200	9200	0
198	20240724	165000	317351560	9200	9200	9200	9200	0
199	20240724	164900	317351560	9200	9200	9200	9200	0
200	20240724	164800	317351560	9200	9200	9200	9200	0
201	20240724	164700	317351560	9200	9200	9200	9200	0
202	20240724	164600	317351560	9200	9200	9200	9200	0
203	20240724	164500	317351560	9200	9200	9200	9200	0
204	20240724	164400	317351560	9200	9200	9200	9200	0
205	20240724	164300	317351560	9200	9200	9200	9200	0
206	20240724	164200	317351560	9200	9200	9200	9200	0
207	20240724	164100	317351560	9200	9200	9200	9200	0
208	20240724	164000	317351560	9200	9200	9200	9200	0
209	20240724	163900	317351560	9200	9200	9200	9200	0
210	20240724	163800	317351560	9200	9200	9200	9200	0
211	20240724	163700	317351560	9200	9200	9200	9200	0
212	20240724	163600	317351560	9200	9200	9200	9200	3141
213	20240724	163500	317351560	9200	9200	9200	9200	0
214	20240724	163400	317351560	9200	9200	9200	9200	0
215	20240724	163300	317351560	9200	9200	9200	9200	0
216	20240724	163200	317351560	9200	9200	9200	9200	0
217	20240724	163100	317351560	9200	9200	9200	9200	0
218	20240724	163000	317351560	9200	9200	9200	9200	0
219	20240724	162900	317351560	9200	9200	9200	9200	0
220	20240724	162800	317351560	9200	9200	9200	9200	0
221	20240724	162700	317351560	9200	9200	9200	9200	0
222	20240724	162600	317351560	9200	9200	9200	9200	0
223	20240724	162500	317351560	9200	9200	9200	9200	0
224	20240724	162400	317351560	9200	9200	9200	9200	0
225	20240724	162300	317351560	9200	9200	9200	9200	0
226	20240724	162200	317351560	9200	9200	9200	9200	0
227	20240724	162100	317351560	9200	9200	9200	9200	0
228	20240724	162000	317351560	9200	9200	9200	9200	0
229	20240724	161900	317351560	9200	9200	9200	9200	0
230	20240724	161800	317351560	9200	9200	9200	9200	0
231	20240724	161700	317351560	9200	9200	9200	9200	0
232	20240724	161600	317351560	9200	9200	9200	9200	0
233	20240724	161500	317351560	9200	9200	9200	9200	0
234	20240724	161400	317351560	9200	9200	9200	9200	0
235	20240724	161300	317351560	9200	9200	9200	9200	0
236	20240724	161200	317351560	9200	9200	9200	9200	0
237	20240724	161100	317351560	9200	9200	9200	9200	0
238	20240724	161000	317351560	9200	9200	9200	9200	0
239	20240724	160900	317351560	9200	9200	9200	9200	0
240	20240724	160800	317351560	9200	9200	9200	9200	0
241	20240724	160700	317351560	9200	9200	9200	9200	0
242	20240724	160600	317351560	9200	9200	9200	9200	3141
243	20240724	160500	317351560	9200	9200	9200	9200	0
244	20240724	160400	317351560	9200	9200	9200	9200	0
245	20240724	160300	317351560	9200	9200	9200	9200	0
246	20240724	160200	317351560	9200	9200	9200	9200	0
247	20240724	160100	317351560	9200	9200	9200	9200	0
248	20240724	160000	317351560	9200	9200	9200	9200	0
249	20240724	155900	317351560	9200	9200	9200	9200	0
250	20240724	155800	317351560	9200	9200	9200	9200	0
251	20240724	155700	317351560	9200	9200	9200	9200	0
252	20240724	155600	317351560	9200	9200	9200	9200	0
253	20240724	155500	317351560	9200	9200	9200	9200	0
254	20240724	155400	317351560	9200	9200	9200	9200	0
255	20240724	155300	317351560	9200	9200	9200	9200	0
256	20240724	155200	317351560	9200	9200	9200	9200	0
257	20240724	155100	317351560	9200	9200	9200	9200	0
258	20240724	155000	317351560	9200	9200	9200	9200	0
259	20240724	154900	317351560	9200	9200	9200	9200	0
260	20240724	154800	317351560	9200	9200	9200	9200	0
261	20240724	154700	317351560	9200	9200	9200	9200	0
262	20240724	154600	317351560	9200	9200	9200	9200	0
263	20240724	154500	317351560	9200	9200	9200	9200	0
264	20240724	154400	317351560	9200	9200	9200	9200	0
265	20240724	154300	317351560	9200	9200	9200	9200	0
266	20240724	154200	317351560	9200	9200	9200	9200	0
267	20240724	154100	317351560	9200	9200	9200	9200	0
268	20240724	154000	317351560	9200	9200	9200	9200	0
269	20240724	153900	317351560	9200	9200	9200	9200	0
270	20240724	153800	317351560	9200	9200	9200	9200	0
271	20240724	153700	317351560	9200	9200	9200	9200	0
272	20240724	153600	317351560	9200	9200	9200	9200	3141
273	20240724	153500	317351560	9200	9200	9200	9200	0
274	20240724	153400	317351560	9200	9200	9200	9200	0
275	20240724	153300	317351560	9200	9200	9200	9200	0
276	20240724	153200	317351560	9200	9200	9200	9200	0
277	20240724	153100	317351560	9200	9200	9200	9200	0
278	20240724	153000	317351560	9200	9200	9200	9200	3141
279	20240724	152900	288454360	9220	9220	9220	9220	0
280	20240724	152800	288454360	9220	9220	9220	9220	0
281	20240724	152700	288454360	9220	9220	9220	9220	0
282	20240724	152600	288454360	9220	9220	9220	9220	0
283	20240724	152500	288454360	9220	9220	9220	9220	0
284	20240724	152400	288454360	9220	9220	9220	9220	0
285	20240724	152300	288454360	9220	9220	9220	9220	0
286	20240724	152200	288454360	9220	9220	9220	9220	0
287	20240724	152100	288454360	9220	9220	9220	9220	0
288	20240724	152000	288454360	9220	9220	9220	9220	0
289	20240724	151900	288454360	9220	9220	9220	9220	141
290	20240724	151800	287154340	9240	9240	9240	9240	0
291	20240724	151700	287154340	9240	9230	9240	9220	560
292	20240724	151600	281986100	9230	9230	9230	9230	103
293	20240724	151500	281035410	9230	9240	9240	9230	336
294	20240724	151400	277933910	9240	9240	9240	9240	1
295	20240724	151300	277924670	9240	9240	9240	9240	0
296	20240724	151200	277924670	9240	9230	9240	9230	72
297	20240724	151100	277259890	9230	9230	9230	9230	0
298	20240724	151000	277259890	9230	9230	9230	9230	0
299	20240724	150900	277259890	9230	9230	9230	9230	161
300	20240724	150800	275773860	9230	9230	9230	9230	2
301	20240724	150700	275755400	9220	9220	9220	9220	41
302	20240724	150600	275377380	9220	9220	9220	9220	10
303	20240724	150500	275285180	9230	9230	9230	9230	1
304	20240724	150400	275275950	9230	9230	9230	9230	0
305	20240724	150300	275275950	9230	9230	9230	9230	42
306	20240724	150200	274888290	9240	9240	9240	9240	11
307	20240724	150100	274786650	9220	9220	9220	9220	530
308	20240724	150000	269900050	9240	9240	9240	9240	16
309	20240724	145900	269752210	9230	9230	9230	9230	19
310	20240724	145800	269576840	9230	9230	9230	9230	1
311	20240724	145700	269567610	9230	9230	9230	9230	1
312	20240724	145600	269558380	9230	9230	9230	9230	19
313	20240724	145500	269383010	9230	9230	9230	9230	0
314	20240724	145400	269383010	9230	9230	9230	9230	2
315	20240724	145300	269364550	9230	9230	9230	9230	18
316	20240724	145200	269198410	9230	9230	9230	9230	0
317	20240724	145100	269198410	9230	9230	9230	9230	180
318	20240724	145000	267537010	9250	9250	9250	9250	0
319	20240724	144900	267537010	9250	9230	9250	9230	54
320	20240724	144800	267038530	9230	9230	9230	9230	0
321	20240724	144700	267038530	9230	9230	9230	9230	60
322	20240724	144600	266484730	9230	9250	9250	9230	357
323	20240724	144500	263189310	9240	9240	9240	9240	0
324	20240724	144400	263189310	9240	9240	9240	9240	0
325	20240724	144300	263189310	9240	9240	9240	9240	0
326	20240724	144200	263189310	9240	9240	9240	9240	0
327	20240724	144100	263189310	9240	9250	9250	9240	21
328	20240724	144000	262995250	9260	9260	9260	9260	2
329	20240724	143900	262976730	9260	9260	9260	9260	0
330	20240724	143800	262976730	9260	9260	9260	9260	0
331	20240724	143700	262976730	9260	9260	9260	9260	0
332	20240724	143600	262976730	9260	9260	9260	9260	2
333	20240724	143500	262958210	9260	9260	9260	9260	0
334	20240724	143400	262958210	9260	9260	9260	9260	1
335	20240724	143300	262948950	9260	9260	9260	9260	1
336	20240724	143200	262939690	9260	9260	9260	9260	17
337	20240724	143100	262782270	9250	9250	9250	9250	0
338	20240724	143000	262782270	9250	9250	9250	9250	0
339	20240724	142900	262782270	9250	9250	9250	9250	0
340	20240724	142800	262782270	9250	9250	9250	9250	0
341	20240724	142700	262782270	9250	9250	9250	9250	0
342	20240724	142600	262782270	9250	9260	9260	9250	59
343	20240724	142500	262236470	9250	9230	9250	9230	22
344	20240724	142400	262033390	9230	9230	9230	9220	36
345	20240724	142300	261701380	9220	9220	9220	9220	0
346	20240724	142200	261701380	9220	9230	9230	9220	16
347	20240724	142100	261553800	9260	9260	9260	9260	33
348	20240724	142000	261248220	9260	9260	9260	9260	0
349	20240724	141900	261248220	9260	9260	9260	9260	9
350	20240724	141800	261164880	9260	9250	9260	9250	108
351	20240724	141700	260165700	9250	9250	9250	9250	4
352	20240724	141600	260128700	9250	9240	9250	9240	2
353	20240724	141500	260110210	9220	9220	9220	9220	0
354	20240724	141400	260110210	9220	9220	9220	9220	0
355	20240724	141300	260110210	9220	9210	9220	9200	36
356	20240724	141200	259778770	9220	9220	9220	9220	0
357	20240724	141100	259778770	9220	9220	9220	9220	34
358	20240724	141000	259465290	9220	9220	9220	9220	0
359	20240724	140900	259465290	9220	9220	9220	9220	0
360	20240724	140800	259465290	9220	9220	9220	9220	0
361	20240724	140700	259465290	9220	9220	9220	9220	0
362	20240724	140600	259465290	9220	9220	9220	9220	170
363	20240724	140500	257897890	9230	9280	9280	9230	231
364	20240724	140400	255765710	9280	9280	9280	9280	0
365	20240724	140300	255765710	9280	9280	9280	9280	10
366	20240724	140200	255672910	9230	9240	9240	9230	91
367	20240724	140100	254832970	9280	9280	9280	9280	1
368	20240724	140000	254823690	9250	9250	9250	9250	0
369	20240724	135900	254823690	9250	9250	9250	9250	0
370	20240724	135800	254823690	9250	9270	9270	9250	66
371	20240724	135700	254212170	9270	9260	9270	9260	22
372	20240724	135600	254008240	9250	9250	9250	9250	16
373	20240724	135500	253860240	9250	9250	9250	9250	7
374	20240724	135400	253795490	9210	9210	9210	9210	10
375	20240724	135300	253703390	9220	9220	9220	9220	0
376	20240724	135200	253703390	9220	9220	9220	9210	208
377	20240724	135100	251785930	9220	9250	9250	9220	51
378	20240724	135000	251314270	9250	9250	9250	9250	14
379	20240724	134900	251184770	9210	9240	9240	9210	300
380	20240724	134800	248421530	9300	9290	9300	9290	110
381	20240724	134700	247399580	9290	9290	9290	9290	14
382	20240724	134600	247269520	9290	9240	9290	9240	75
383	20240724	134500	246575660	9240	9200	9240	9200	528
384	20240724	134400	241703380	9240	9240	9240	9240	165
385	20240724	134300	240178780	9240	9240	9240	9240	0
386	20240724	134200	240178780	9240	9200	9240	9200	18
387	20240724	134100	240013140	9240	9230	9240	9230	246
388	20240724	134000	237740400	9230	9230	9230	9230	1
389	20240724	133900	237731170	9200	9210	9210	9200	702
390	20240724	133800	231272740	9210	9210	9210	9210	0
391	20240724	133700	231272740	9210	9210	9210	9210	1000
392	20240724	133600	222062740	9230	9240	9240	9230	11
393	20240724	133500	221961110	9240	9240	9240	9240	0
394	20240724	133400	221961110	9240	9240	9240	9240	10
395	20240724	133300	221868710	9210	9210	9210	9210	0
396	20240724	133200	221868710	9210	9210	9210	9210	101
397	20240724	133100	220938500	9220	9240	9240	9220	166
398	20240724	133000	219407780	9240	9240	9240	9240	0
399	20240724	132900	219407780	9240	9240	9240	9240	14
400	20240724	132800	219278420	9240	9240	9240	9240	1
401	20240724	132700	219269180	9240	9240	9240	9240	0
402	20240724	132600	219269180	9240	9240	9240	9240	100
403	20240724	132500	218345180	9200	9200	9200	9200	110
404	20240724	132400	217333180	9200	9200	9200	9200	0
405	20240724	132300	217333180	9200	9200	9200	9200	0
406	20240724	132200	217333180	9200	9220	9220	9200	1110
407	20240724	132100	207117730	9220	9230	9230	9220	1016
408	20240724	132000	197750160	9230	9230	9230	9230	425
409	20240724	131900	193827410	9240	9240	9240	9240	30
410	20240724	131800	193550210	9240	9240	9240	9240	237
411	20240724	131700	191360330	9240	9240	9240	9240	136
412	20240724	131600	190103690	9280	9280	9280	9280	0
413	20240724	131500	190103690	9280	9280	9280	9280	0
414	20240724	131400	190103690	9280	9280	9280	9280	0
415	20240724	131300	190103690	9280	9280	9280	9280	0
416	20240724	131200	190103690	9280	9280	9280	9280	0
417	20240724	131100	190103690	9280	9280	9280	9280	0
418	20240724	131000	190103690	9280	9280	9280	9280	0
419	20240724	130900	190103690	9280	9280	9280	9280	1
420	20240724	130800	190094410	9240	9240	9240	9240	0
421	20240724	130700	190094410	9240	9240	9240	9240	137
422	20240724	130600	188828530	9280	9280	9280	9280	0
423	20240724	130500	188828530	9280	9280	9280	9280	0
424	20240724	130400	188828530	9280	9280	9280	9280	6
425	20240724	130300	188772850	9300	9300	9300	9300	0
426	20240724	130200	188772850	9300	9300	9300	9300	0
427	20240724	130100	188772850	9300	9300	9300	9300	0
428	20240724	130000	188772850	9300	9300	9300	9300	0
429	20240724	125900	188772850	9300	9300	9300	9300	0
430	20240724	125800	188772850	9300	9300	9300	9300	0
431	20240724	125700	188772850	9300	9300	9300	9300	0
432	20240724	125600	188772850	9300	9300	9300	9300	421
433	20240724	125500	184857550	9300	9300	9300	9300	1
434	20240724	125400	184848250	9240	9240	9240	9240	2
435	20240724	125300	184829770	9240	9250	9300	9240	1288
436	20240724	125200	172922700	9250	9250	9250	9250	567
437	20240724	125100	167677950	9250	9250	9250	9250	0
438	20240724	125000	167677950	9250	9260	9260	9250	1769
439	20240724	124900	151297140	9270	9270	9270	9270	933
440	20240724	124800	142648230	9270	9270	9270	9270	67
441	20240724	124700	142027140	9270	9270	9270	9270	9
442	20240724	124600	141943710	9270	9270	9270	9270	524
443	20240724	124500	137086230	9270	9270	9270	9270	583
444	20240724	124400	131681820	9280	9280	9280	9280	0
445	20240724	124300	131681820	9280	9280	9280	9280	3
446	20240724	124200	131653980	9280	9280	9280	9280	0
447	20240724	124100	131653980	9280	9280	9280	9280	6
448	20240724	124000	131598300	9310	9310	9310	9310	0
449	20240724	123900	131598300	9310	9310	9310	9310	0
450	20240724	123800	131598300	9310	9310	9310	9310	0
451	20240724	123700	131598300	9310	9310	9310	9310	5
452	20240724	123600	131551750	9310	9310	9310	9310	0
453	20240724	123500	131551750	9310	9310	9310	9310	1
454	20240724	123400	131542440	9280	9270	9280	9270	201
455	20240724	123300	129679160	9280	9280	9280	9280	1
456	20240724	123200	129669880	9310	9270	9310	9270	101
457	20240724	123100	128733570	9270	9270	9270	9270	426
458	20240724	123000	124784550	9270	9270	9270	9270	1
459	20240724	122900	124775280	9270	9270	9270	9270	10
460	20240724	122800	124682580	9270	9270	9270	9270	0
461	20240724	122700	124682580	9270	9270	9270	9270	11
462	20240724	122600	124580610	9270	9270	9270	9270	1
463	20240724	122500	124571340	9270	9270	9270	9270	10
464	20240724	122400	124478640	9270	9270	9270	9270	108
465	20240724	122300	123477480	9260	9260	9260	9260	0
466	20240724	122200	123477480	9260	9260	9260	9260	56
467	20240724	122100	122958920	9270	9270	9270	9270	13
468	20240724	122000	122838410	9310	9310	9310	9310	0
469	20240724	121900	122838410	9310	9270	9310	9270	300
470	20240724	121800	120057370	9270	9270	9270	9270	401
471	20240724	121700	116340100	9270	9270	9270	9270	600
472	20240724	121600	110778100	9270	9270	9270	9270	1000
473	20240724	121500	101508100	9270	9280	9280	9270	582
474	20240724	121400	96108650	9290	9310	9310	9290	420
475	20240724	121300	92206730	9320	9320	9320	9320	0
476	20240724	121200	92206730	9320	9320	9320	9320	0
477	20240724	121100	92206730	9320	9330	9330	9320	30
478	20240724	121000	91926980	9330	9330	9330	9330	100
479	20240724	120900	90993980	9330	9330	9330	9330	0
480	20240724	120800	90993980	9330	9330	9330	9330	100
481	20240724	120700	90060980	9330	9330	9330	9330	15
482	20240724	120600	89921030	9330	9330	9330	9330	1
483	20240724	120500	89911700	9340	9340	9340	9340	1
484	20240724	120400	89902360	9340	9340	9340	9340	0
485	20240724	120300	89902360	9340	9340	9340	9340	0
486	20240724	120200	89902360	9340	9340	9340	9340	0
487	20240724	120100	89902360	9340	9340	9340	9340	0
488	20240724	120000	89902360	9340	9340	9340	9340	0
489	20240724	115900	89902360	9340	9340	9340	9340	0
490	20240724	115800	89902360	9340	9340	9340	9340	0
491	20240724	115700	89902360	9340	9340	9340	9340	0
492	20240724	115600	89902360	9340	9340	9340	9340	0
493	20240724	115500	89902360	9340	9340	9340	9340	1
494	20240724	115400	89893020	9340	9340	9340	9340	0
495	20240724	115300	89893020	9340	9340	9340	9340	0
496	20240724	115200	89893020	9340	9340	9340	9340	0
497	20240724	115100	89893020	9340	9340	9340	9340	0
498	20240724	115000	89893020	9340	9340	9340	9340	0
499	20240724	114900	89893020	9340	9340	9340	9340	5
500	20240724	114800	89846320	9330	9330	9330	9330	0
501	20240724	114700	89846320	9330	9330	9330	9330	55
502	20240724	114600	89333170	9340	9340	9340	9340	0
503	20240724	114500	89333170	9340	9340	9340	9340	0
504	20240724	114400	89333170	9340	9340	9340	9340	0
505	20240724	114300	89333170	9340	9340	9340	9340	0
506	20240724	114200	89333170	9340	9340	9340	9340	1
507	20240724	114100	89323830	9350	9350	9350	9350	0
508	20240724	114000	89323830	9350	9350	9350	9350	0
509	20240724	113900	89323830	9350	9350	9350	9350	0
510	20240724	113800	89323830	9350	9350	9350	9350	0
511	20240724	113700	89323830	9350	9350	9350	9350	0
512	20240724	113600	89323830	9350	9350	9350	9350	0
513	20240724	113500	89323830	9350	9350	9350	9350	0
514	20240724	113400	89323830	9350	9350	9350	9350	0
515	20240724	113300	89323830	9350	9350	9350	9350	0
516	20240724	113200	89323830	9350	9350	9350	9350	0
517	20240724	113100	89323830	9350	9350	9350	9350	0
518	20240724	113000	89323830	9350	9350	9350	9350	0
519	20240724	112900	89323830	9350	9350	9350	9350	0
520	20240724	112800	89323830	9350	9350	9350	9350	0
521	20240724	112700	89323830	9350	9350	9350	9350	0
522	20240724	112600	89323830	9350	9350	9350	9350	0
523	20240724	112500	89323830	9350	9350	9350	9350	0
524	20240724	112400	89323830	9350	9350	9350	9350	0
525	20240724	112300	89323830	9350	9350	9350	9350	33
526	20240724	112200	89015280	9350	9350	9350	9350	29
527	20240724	112100	88744130	9350	9330	9350	9330	130
528	20240724	112000	87530100	9330	9330	9330	9330	0
529	20240724	111900	87530100	9330	9330	9330	9330	0
530	20240724	111800	87530100	9330	9330	9330	9330	0
531	20240724	111700	87530100	9330	9330	9330	9330	0
532	20240724	111600	87530100	9330	9330	9330	9330	15
533	20240724	111500	87390150	9340	9340	9340	9340	0
534	20240724	111400	87390150	9340	9340	9340	9340	0
535	20240724	111300	87390150	9340	9340	9340	9340	1
536	20240724	111200	87380810	9330	9330	9330	9330	139
537	20240724	111100	86083940	9330	9330	9330	9330	2
538	20240724	111000	86065280	9280	9280	9280	9280	0
539	20240724	110900	86065280	9280	9280	9280	9280	0
540	20240724	110800	86065280	9280	9320	9320	9280	5
541	20240724	110700	86018830	9320	9320	9320	9320	0
542	20240724	110600	86018830	9320	9320	9320	9320	1
543	20240724	110500	86009510	9330	9330	9330	9330	0
544	20240724	110400	86009510	9330	9330	9330	9330	1
545	20240724	110300	86000180	9280	9290	9290	9280	200
546	20240724	110200	84144020	9330	9320	9330	9320	2
547	20240724	110100	84125370	9300	9300	9300	9300	8
548	20240724	110000	84050970	9300	9300	9300	9300	0
549	20240724	105900	84050970	9300	9300	9300	9300	17
550	20240724	105800	83892870	9340	9340	9340	9340	0
551	20240724	105700	83892870	9340	9340	9340	9340	0
552	20240724	105600	83892870	9340	9340	9340	9340	0
553	20240724	105500	83892870	9340	9340	9340	9340	0
554	20240724	105400	83892870	9340	9340	9340	9340	0
555	20240724	105300	83892870	9340	9300	9340	9300	387
556	20240724	105200	80293700	9280	9280	9280	9280	0
557	20240724	105100	80293700	9280	9280	9280	9280	9
558	20240724	105000	80210180	9270	9270	9270	9270	100
559	20240724	104900	79283180	9300	9300	9300	9300	0
560	20240724	104800	79283180	9300	9300	9300	9300	715
561	20240724	104700	72633680	9300	9300	9300	9300	141
562	20240724	104600	71322380	9310	9320	9320	9310	359
563	20240724	104500	67980070	9320	9320	9320	9320	40
564	20240724	104400	67607270	9330	9330	9330	9330	0
565	20240724	104300	67607270	9330	9330	9330	9330	89
566	20240724	104200	66776900	9330	9330	9330	9330	67
567	20240724	104100	66151790	9340	9340	9340	9340	0
568	20240724	104000	66151790	9340	9340	9340	9340	14
569	20240724	103900	66021030	9340	9340	9340	9340	5
570	20240724	103800	65974330	9350	9350	9350	9350	4
571	20240724	103700	65936930	9350	9350	9350	9350	600
572	20240724	103600	60326930	9350	9350	9350	9350	0
573	20240724	103500	60326930	9350	9350	9350	9350	0
574	20240724	103400	60326930	9350	9350	9350	9350	0
575	20240724	103300	60326930	9350	9350	9350	9350	0
576	20240724	103200	60326930	9350	9350	9350	9350	9
577	20240724	103100	60242780	9350	9350	9350	9350	0
578	20240724	103000	60242780	9350	9350	9350	9350	0
579	20240724	102900	60242780	9350	9350	9350	9350	0
580	20240724	102800	60242780	9350	9350	9350	9350	0
581	20240724	102700	60242780	9350	9350	9350	9350	0
582	20240724	102600	60242780	9350	9350	9350	9350	151
583	20240724	102500	58830930	9340	9340	9340	9340	0
584	20240724	102400	58830930	9340	9340	9340	9340	78
585	20240724	102300	58102410	9340	9340	9340	9340	0
586	20240724	102200	58102410	9340	9340	9340	9340	0
587	20240724	102100	58102410	9340	9340	9340	9340	11
588	20240724	102000	57999670	9340	9340	9340	9340	7
589	20240724	101900	57934290	9340	9340	9340	9340	0
590	20240724	101800	57934290	9340	9320	9340	9320	16
591	20240724	101700	57785050	9320	9320	9320	9320	0
592	20240724	101600	57785050	9320	9320	9320	9320	16
593	20240724	101500	57635930	9320	9320	9320	9320	0
594	20240724	101400	57635930	9320	9320	9320	9320	0
595	20240724	101300	57635930	9320	9320	9320	9320	0
596	20240724	101200	57635930	9320	9320	9320	9320	580
597	20240724	101100	52230330	9330	9330	9330	9330	244
598	20240724	101000	49953810	9340	9340	9340	9340	0
599	20240724	100900	49953810	9340	9340	9340	9340	40
600	20240724	100800	49580210	9350	9350	9350	9350	5
601	20240724	100700	49533460	9350	9350	9350	9350	27
602	20240724	100600	49281010	9350	9350	9350	9350	106
603	20240724	100500	48289910	9350	9350	9350	9350	0
604	20240724	100400	48289910	9350	9350	9350	9350	0
605	20240724	100300	48289910	9350	9350	9350	9350	11
606	20240724	100200	48187060	9350	9360	9360	9350	188
607	20240724	100100	46427780	9360	9360	9360	9360	0
608	20240724	100000	46427780	9360	9360	9360	9360	1
609	20240724	095900	46418420	9360	9360	9360	9360	18
610	20240724	095800	46249940	9350	9350	9350	9350	172
611	20240724	095700	44641740	9350	9350	9360	9350	54
612	20240724	095600	44136770	9360	9360	9360	9360	0
613	20240724	095500	44136770	9360	9360	9360	9360	1
614	20240724	095400	44127410	9360	9360	9360	9360	4
615	20240724	095300	44089970	9360	9360	9360	9360	0
616	20240724	095200	44089970	9360	9360	9360	9360	17
617	20240724	095100	43930850	9360	9360	9360	9360	101
618	20240724	095000	42985490	9360	9360	9360	9360	9
619	20240724	094900	42901250	9360	9360	9360	9360	0
620	20240724	094800	42901250	9360	9360	9360	9360	7
621	20240724	094700	42835730	9370	9370	9370	9370	4
622	20240724	094600	42798250	9360	9360	9360	9360	13
623	20240724	094500	42676570	9370	9380	9380	9370	24
624	20240724	094400	42451460	9390	9390	9390	9390	10
625	20240724	094300	42357560	9400	9410	9410	9400	16
626	20240724	094200	42207140	9400	9400	9400	9400	365
627	20240724	094100	38776140	9400	9400	9400	9400	635
628	20240724	094000	32807140	9400	9400	9400	9400	91
629	20240724	093900	31951740	9400	9390	9400	9390	137
630	20240724	093800	30665260	9390	9380	9390	9380	13
631	20240724	093700	30543280	9380	9380	9380	9380	6
632	20240724	093600	30487000	9380	9390	9390	9380	3
633	20240724	093500	30458850	9380	9380	9380	9380	38
634	20240724	093400	30102410	9380	9380	9380	9380	0
635	20240724	093300	30102410	9380	9380	9380	9380	12
636	20240724	093200	29989850	9380	9380	9380	9380	53
637	20240724	093100	29492710	9380	9370	9380	9370	9
638	20240724	093000	29408350	9370	9370	9370	9370	28
639	20240724	092900	29145990	9370	9350	9370	9350	17
640	20240724	092800	28987020	9350	9350	9350	9350	22
641	20240724	092700	28781320	9340	9340	9340	9340	0
642	20240724	092600	28781320	9340	9340	9340	9340	85
643	20240724	092500	27987420	9340	9340	9340	9340	14
644	20240724	092400	27856660	9340	9340	9340	9340	229
645	20240724	092300	25717800	9340	9340	9340	9340	32
646	20240724	092200	25418920	9340	9340	9340	9340	151
647	20240724	092100	24008580	9330	9330	9330	9330	50
648	20240724	092000	23542080	9330	9320	9330	9320	225
649	20240724	091900	21443060	9320	9290	9320	9290	526
650	20240724	091800	16553450	9290	9290	9290	9290	155
651	20240724	091700	15113500	9300	9300	9300	9300	30
652	20240724	091600	14834500	9300	9300	9300	9300	6
653	20240724	091500	14778700	9300	9300	9300	9300	3
654	20240724	091400	14750800	9300	9300	9300	9300	67
655	20240724	091300	14127700	9300	9300	9300	9300	12
656	20240724	091200	14016100	9300	9320	9320	9300	14
657	20240724	091100	13885840	9260	9260	9260	9260	0
658	20240724	091000	13885840	9260	9300	9320	9260	70
659	20240724	090900	13234620	9300	9300	9300	9300	0
660	20240724	090800	13234620	9300	9300	9300	9300	2
661	20240724	090700	13216020	9300	9290	9300	9290	335
662	20240724	090600	10100620	9280	9220	9280	9220	111
663	20240724	090500	9074140	9240	9190	9240	9190	39
664	20240724	090400	8715230	9190	9180	9240	9180	186
665	20240724	090300	7007270	9180	9180	9180	9180	7
666	20240724	090200	6943010	9180	9240	9240	9180	258
667	20240724	090100	4564590	9240	9270	9270	9240	101
668	20240724	090000	3631320	9240	9240	9240	9240	393