KissMeData/142280/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202000	266201820	4050	4050	4050	4050	1881
3	20240723	201900	266201820	4050	4050	4050	4050	0
4	20240723	201800	266201820	4050	4050	4050	4050	0
5	20240723	201700	266201820	4050	4050	4050	4050	0
6	20240723	201600	266201820	4050	4050	4050	4050	0
7	20240723	201500	266201820	4050	4050	4050	4050	0
8	20240723	201400	266201820	4050	4050	4050	4050	0
9	20240723	201300	266201820	4050	4050	4050	4050	0
10	20240723	201200	266201820	4050	4050	4050	4050	0
11	20240723	201100	266201820	4050	4050	4050	4050	0
12	20240723	201000	266201820	4050	4050	4050	4050	0
13	20240723	200900	266201820	4050	4050	4050	4050	0
14	20240723	200800	266201820	4050	4050	4050	4050	0
15	20240723	200700	266201820	4050	4050	4050	4050	0
16	20240723	200600	266201820	4050	4050	4050	4050	0
17	20240723	200500	266201820	4050	4050	4050	4050	0
18	20240723	200400	266201820	4050	4050	4050	4050	0
19	20240723	200300	266201820	4050	4050	4050	4050	0
20	20240723	200200	266201820	4050	4050	4050	4050	0
21	20240723	200100	266201820	4050	4050	4050	4050	0
22	20240723	200000	266201820	4050	4050	4050	4050	0
23	20240723	195900	266201820	4050	4050	4050	4050	0
24	20240723	195800	266201820	4050	4050	4050	4050	0
25	20240723	195700	266201820	4050	4050	4050	4050	0
26	20240723	195600	266201820	4050	4050	4050	4050	0
27	20240723	195500	266201820	4050	4050	4050	4050	0
28	20240723	195400	266201820	4050	4050	4050	4050	0
29	20240723	195300	266201820	4050	4050	4050	4050	0
30	20240723	195200	266201820	4050	4050	4050	4050	0
31	20240723	195100	266201820	4050	4050	4050	4050	0
32	20240723	195000	266201820	4050	4050	4050	4050	1881
33	20240723	194900	266201820	4050	4050	4050	4050	0
34	20240723	194800	266201820	4050	4050	4050	4050	0
35	20240723	194700	266201820	4050	4050	4050	4050	0
36	20240723	194600	266201820	4050	4050	4050	4050	0
37	20240723	194500	266201820	4050	4050	4050	4050	0
38	20240723	194400	266201820	4050	4050	4050	4050	0
39	20240723	194300	266201820	4050	4050	4050	4050	0
40	20240723	194200	266201820	4050	4050	4050	4050	0
41	20240723	194100	266201820	4050	4050	4050	4050	0
42	20240723	194000	266201820	4050	4050	4050	4050	0
43	20240723	193900	266201820	4050	4050	4050	4050	0
44	20240723	193800	266201820	4050	4050	4050	4050	0
45	20240723	193700	266201820	4050	4050	4050	4050	0
46	20240723	193600	266201820	4050	4050	4050	4050	0
47	20240723	193500	266201820	4050	4050	4050	4050	0
48	20240723	193400	266201820	4050	4050	4050	4050	0
49	20240723	193300	266201820	4050	4050	4050	4050	0
50	20240723	193200	266201820	4050	4050	4050	4050	0
51	20240723	193100	266201820	4050	4050	4050	4050	0
52	20240723	193000	266201820	4050	4050	4050	4050	0
53	20240723	192900	266201820	4050	4050	4050	4050	0
54	20240723	192800	266201820	4050	4050	4050	4050	0
55	20240723	192700	266201820	4050	4050	4050	4050	0
56	20240723	192600	266201820	4050	4050	4050	4050	0
57	20240723	192500	266201820	4050	4050	4050	4050	0
58	20240723	192400	266201820	4050	4050	4050	4050	0
59	20240723	192300	266201820	4050	4050	4050	4050	0
60	20240723	192200	266201820	4050	4050	4050	4050	0
61	20240723	192100	266201820	4050	4050	4050	4050	0
62	20240723	192000	266201820	4050	4050	4050	4050	1881
63	20240723	191900	266201820	4050	4050	4050	4050	0
64	20240723	191800	266201820	4050	4050	4050	4050	0
65	20240723	191700	266201820	4050	4050	4050	4050	0
66	20240723	191600	266201820	4050	4050	4050	4050	0
67	20240723	191500	266201820	4050	4050	4050	4050	0
68	20240723	191400	266201820	4050	4050	4050	4050	0
69	20240723	191300	266201820	4050	4050	4050	4050	0
70	20240723	191200	266201820	4050	4050	4050	4050	0
71	20240723	191100	266201820	4050	4050	4050	4050	0
72	20240723	191000	266201820	4050	4050	4050	4050	0
73	20240723	190900	266201820	4050	4050	4050	4050	0
74	20240723	190800	266201820	4050	4050	4050	4050	0
75	20240723	190700	266201820	4050	4050	4050	4050	0
76	20240723	190600	266201820	4050	4050	4050	4050	0
77	20240723	190500	266201820	4050	4050	4050	4050	0
78	20240723	190400	266201820	4050	4050	4050	4050	0
79	20240723	190300	266201820	4050	4050	4050	4050	0
80	20240723	190200	266201820	4050	4050	4050	4050	0
81	20240723	190100	266201820	4050	4050	4050	4050	0
82	20240723	190000	266201820	4050	4050	4050	4050	0
83	20240723	185900	266201820	4050	4050	4050	4050	0
84	20240723	185800	266201820	4050	4050	4050	4050	0
85	20240723	185700	266201820	4050	4050	4050	4050	0
86	20240723	185600	266201820	4050	4050	4050	4050	0
87	20240723	185500	266201820	4050	4050	4050	4050	0
88	20240723	185400	266201820	4050	4050	4050	4050	0
89	20240723	185300	266201820	4050	4050	4050	4050	0
90	20240723	185200	266201820	4050	4050	4050	4050	0
91	20240723	185100	266201820	4050	4050	4050	4050	0
92	20240723	185000	266201820	4050	4050	4050	4050	1881
93	20240723	184900	266201820	4050	4050	4050	4050	0
94	20240723	184800	266201820	4050	4050	4050	4050	0
95	20240723	184700	266201820	4050	4050	4050	4050	0
96	20240723	184600	266201820	4050	4050	4050	4050	0
97	20240723	184500	266201820	4050	4050	4050	4050	0
98	20240723	184400	266201820	4050	4050	4050	4050	0
99	20240723	184300	266201820	4050	4050	4050	4050	0
100	20240723	184200	266201820	4050	4050	4050	4050	0
101	20240723	184100	266201820	4050	4050	4050	4050	0
102	20240723	184000	266201820	4050	4050	4050	4050	0
103	20240723	183900	266201820	4050	4050	4050	4050	0
104	20240723	183800	266201820	4050	4050	4050	4050	0
105	20240723	183700	266201820	4050	4050	4050	4050	0
106	20240723	183600	266201820	4050	4050	4050	4050	0
107	20240723	183500	266201820	4050	4050	4050	4050	0
108	20240723	183400	266201820	4050	4050	4050	4050	0
109	20240723	183300	266201820	4050	4050	4050	4050	0
110	20240723	183200	266201820	4050	4050	4050	4050	0
111	20240723	183100	266201820	4050	4050	4050	4050	0
112	20240723	183000	266201820	4050	4050	4050	4050	0
113	20240723	182900	266201820	4050	4050	4050	4050	0
114	20240723	182800	266201820	4050	4050	4050	4050	0
115	20240723	182700	266201820	4050	4050	4050	4050	0
116	20240723	182600	266201820	4050	4050	4050	4050	0
117	20240723	182500	266201820	4050	4050	4050	4050	0
118	20240723	182400	266201820	4050	4050	4050	4050	0
119	20240723	182300	266201820	4050	4050	4050	4050	0
120	20240723	182200	266201820	4050	4050	4050	4050	0
121	20240723	182100	266201820	4050	4050	4050	4050	0
122	20240723	182000	266201820	4050	4050	4050	4050	1881
123	20240723	181900	266201820	4050	4050	4050	4050	0
124	20240723	181800	266201820	4050	4050	4050	4050	0
125	20240723	181700	266201820	4050	4050	4050	4050	0
126	20240723	181600	266201820	4050	4050	4050	4050	0
127	20240723	181500	266201820	4050	4050	4050	4050	0
128	20240723	181400	266201820	4050	4050	4050	4050	0
129	20240723	181300	266201820	4050	4050	4050	4050	0
130	20240723	181200	266201820	4050	4050	4050	4050	0
131	20240723	181100	266201820	4050	4050	4050	4050	0
132	20240723	181000	266201820	4050	4050	4050	4050	0
133	20240723	180900	266201820	4050	4050	4050	4050	0
134	20240723	180800	266201820	4050	4050	4050	4050	0
135	20240723	180700	266201820	4050	4050	4050	4050	0
136	20240723	180600	266201820	4050	4050	4050	4050	0
137	20240723	180500	266201820	4050	4050	4050	4050	0
138	20240723	180400	266201820	4050	4050	4050	4050	0
139	20240723	180300	266201820	4050	4050	4050	4050	0
140	20240723	180200	266201820	4050	4050	4050	4050	0
141	20240723	180100	266201820	4050	4050	4050	4050	0
142	20240723	180000	266201820	4050	4050	4050	4050	0
143	20240723	175900	266201820	4050	4050	4050	4050	0
144	20240723	175800	266201820	4050	4050	4050	4050	0
145	20240723	175700	266201820	4050	4050	4050	4050	0
146	20240723	175600	266201820	4050	4050	4050	4050	0
147	20240723	175500	266201820	4050	4050	4050	4050	0
148	20240723	175400	266201820	4050	4050	4050	4050	0
149	20240723	175300	266201820	4050	4050	4050	4050	0
150	20240723	175200	266201820	4050	4050	4050	4050	0
151	20240723	175100	266201820	4050	4050	4050	4050	0
152	20240723	175000	266201820	4050	4050	4050	4050	1881
153	20240723	174900	266201820	4050	4050	4050	4050	0
154	20240723	174800	266201820	4050	4050	4050	4050	0
155	20240723	174700	266201820	4050	4050	4050	4050	0
156	20240723	174600	266201820	4050	4050	4050	4050	0
157	20240723	174500	266201820	4050	4050	4050	4050	0
158	20240723	174400	266201820	4050	4050	4050	4050	0
159	20240723	174300	266201820	4050	4050	4050	4050	0
160	20240723	174200	266201820	4050	4050	4050	4050	0
161	20240723	174100	266201820	4050	4050	4050	4050	0
162	20240723	174000	266201820	4050	4050	4050	4050	0
163	20240723	173900	266201820	4050	4050	4050	4050	0
164	20240723	173800	266201820	4050	4050	4050	4050	0
165	20240723	173700	266201820	4050	4050	4050	4050	0
166	20240723	173600	266201820	4050	4050	4050	4050	0
167	20240723	173500	266201820	4050	4050	4050	4050	0
168	20240723	173400	266201820	4050	4050	4050	4050	0
169	20240723	173300	266201820	4050	4050	4050	4050	0
170	20240723	173200	266201820	4050	4050	4050	4050	0
171	20240723	173100	266201820	4050	4050	4050	4050	0
172	20240723	173000	266201820	4050	4050	4050	4050	0
173	20240723	172900	266201820	4050	4050	4050	4050	0
174	20240723	172800	266201820	4050	4050	4050	4050	0
175	20240723	172700	266201820	4050	4050	4050	4050	0
176	20240723	172600	266201820	4050	4050	4050	4050	0
177	20240723	172500	266201820	4050	4050	4050	4050	0
178	20240723	172400	266201820	4050	4050	4050	4050	0
179	20240723	172300	266201820	4050	4050	4050	4050	0
180	20240723	172200	266201820	4050	4050	4050	4050	0
181	20240723	172100	266201820	4050	4050	4050	4050	0
182	20240723	172000	266201820	4050	4050	4050	4050	1881
183	20240723	171900	266201820	4050	4050	4050	4050	0
184	20240723	171800	266201820	4050	4050	4050	4050	0
185	20240723	171700	266201820	4050	4050	4050	4050	0
186	20240723	171600	266201820	4050	4050	4050	4050	0
187	20240723	171500	266201820	4050	4050	4050	4050	0
188	20240723	171400	266201820	4050	4050	4050	4050	0
189	20240723	171300	266201820	4050	4050	4050	4050	0
190	20240723	171200	266201820	4050	4050	4050	4050	0
191	20240723	171100	266201820	4050	4050	4050	4050	0
192	20240723	171000	266201820	4050	4050	4050	4050	0
193	20240723	170900	266201820	4050	4050	4050	4050	0
194	20240723	170800	266201820	4050	4050	4050	4050	0
195	20240723	170700	266201820	4050	4050	4050	4050	0
196	20240723	170600	266201820	4050	4050	4050	4050	0
197	20240723	170500	266201820	4050	4050	4050	4050	0
198	20240723	170400	266201820	4050	4050	4050	4050	0
199	20240723	170300	266201820	4050	4050	4050	4050	0
200	20240723	170200	266201820	4050	4050	4050	4050	0
201	20240723	170100	266201820	4050	4050	4050	4050	0
202	20240723	170000	266201820	4050	4050	4050	4050	0
203	20240723	165900	266201820	4050	4050	4050	4050	0
204	20240723	165800	266201820	4050	4050	4050	4050	0
205	20240723	165700	266201820	4050	4050	4050	4050	0
206	20240723	165600	266201820	4050	4050	4050	4050	0
207	20240723	165500	266201820	4050	4050	4050	4050	0
208	20240723	165400	266201820	4050	4050	4050	4050	0
209	20240723	165300	266201820	4050	4050	4050	4050	0
210	20240723	165200	266201820	4050	4050	4050	4050	0
211	20240723	165100	266201820	4050	4050	4050	4050	0
212	20240723	165000	266201820	4050	4050	4050	4050	1881
213	20240723	164900	266201820	4050	4050	4050	4050	0
214	20240723	164800	266201820	4050	4050	4050	4050	0
215	20240723	164700	266201820	4050	4050	4050	4050	0
216	20240723	164600	266201820	4050	4050	4050	4050	0
217	20240723	164500	266201820	4050	4050	4050	4050	0
218	20240723	164400	266201820	4050	4050	4050	4050	0
219	20240723	164300	266201820	4050	4050	4050	4050	0
220	20240723	164200	266201820	4050	4050	4050	4050	0
221	20240723	164100	266201820	4050	4050	4050	4050	0
222	20240723	164000	266201820	4050	4050	4050	4050	0
223	20240723	163900	266201820	4050	4050	4050	4050	0
224	20240723	163800	266201820	4050	4050	4050	4050	0
225	20240723	163700	266201820	4050	4050	4050	4050	0
226	20240723	163600	266201820	4050	4050	4050	4050	0
227	20240723	163500	266201820	4050	4050	4050	4050	0
228	20240723	163400	266201820	4050	4050	4050	4050	0
229	20240723	163300	266201820	4050	4050	4050	4050	0
230	20240723	163200	266201820	4050	4050	4050	4050	0
231	20240723	163100	266201820	4050	4050	4050	4050	0
232	20240723	163000	266201820	4050	4050	4050	4050	0
233	20240723	162900	266201820	4050	4050	4050	4050	0
234	20240723	162800	266201820	4050	4050	4050	4050	0
235	20240723	162700	266201820	4050	4050	4050	4050	0
236	20240723	162600	266201820	4050	4050	4050	4050	0
237	20240723	162500	266201820	4050	4050	4050	4050	0
238	20240723	162400	266201820	4050	4050	4050	4050	0
239	20240723	162300	266201820	4050	4050	4050	4050	0
240	20240723	162200	266201820	4050	4050	4050	4050	0
241	20240723	162100	266201820	4050	4050	4050	4050	0
242	20240723	162000	266201820	4050	4050	4050	4050	1881
243	20240723	161900	266201820	4050	4050	4050	4050	0
244	20240723	161800	266201820	4050	4050	4050	4050	0
245	20240723	161700	266201820	4050	4050	4050	4050	0
246	20240723	161600	266201820	4050	4050	4050	4050	0
247	20240723	161500	266201820	4050	4050	4050	4050	0
248	20240723	161400	266201820	4050	4050	4050	4050	0
249	20240723	161300	266201820	4050	4050	4050	4050	0
250	20240723	161200	266201820	4050	4050	4050	4050	0
251	20240723	161100	266201820	4050	4050	4050	4050	0
252	20240723	161000	266201820	4050	4050	4050	4050	0
253	20240723	160900	266201820	4050	4050	4050	4050	0
254	20240723	160800	266201820	4050	4050	4050	4050	0
255	20240723	160700	266201820	4050	4050	4050	4050	0
256	20240723	160600	266201820	4050	4050	4050	4050	0
257	20240723	160500	266201820	4050	4050	4050	4050	0
258	20240723	160400	266201820	4050	4050	4050	4050	0
259	20240723	160300	266201820	4050	4050	4050	4050	0
260	20240723	160200	266201820	4050	4050	4050	4050	0
261	20240723	160100	266201820	4050	4050	4050	4050	0
262	20240723	160000	266201820	4050	4050	4050	4050	0
263	20240723	155900	266201820	4050	4050	4050	4050	0
264	20240723	155800	266201820	4050	4050	4050	4050	0
265	20240723	155700	266201820	4050	4050	4050	4050	0
266	20240723	155600	266201820	4050	4050	4050	4050	0
267	20240723	155500	266201820	4050	4050	4050	4050	0
268	20240723	155400	266201820	4050	4050	4050	4050	0
269	20240723	155300	266201820	4050	4050	4050	4050	0
270	20240723	155200	266201820	4050	4050	4050	4050	0
271	20240723	155100	266201820	4050	4050	4050	4050	0
272	20240723	155000	266201820	4050	4050	4050	4050	1881
273	20240723	154900	266201820	4050	4050	4050	4050	0
274	20240723	154800	266201820	4050	4050	4050	4050	0
275	20240723	154700	266201820	4050	4050	4050	4050	0
276	20240723	154600	266201820	4050	4050	4050	4050	0
277	20240723	154500	266201820	4050	4050	4050	4050	0
278	20240723	154400	266201820	4050	4050	4050	4050	0
279	20240723	154300	266201820	4050	4050	4050	4050	0
280	20240723	154200	266201820	4050	4050	4050	4050	0
281	20240723	154100	266201820	4050	4050	4050	4050	0
282	20240723	154000	266201820	4050	4050	4050	4050	0
283	20240723	153900	266201820	4050	4050	4050	4050	0
284	20240723	153800	266201820	4050	4050	4050	4050	0
285	20240723	153700	266201820	4050	4050	4050	4050	0
286	20240723	153600	266201820	4050	4050	4050	4050	0
287	20240723	153500	266201820	4050	4050	4050	4050	0
288	20240723	153400	266201820	4050	4050	4050	4050	0
289	20240723	153300	266201820	4050	4050	4050	4050	0
290	20240723	153200	266201820	4050	4050	4050	4050	0
291	20240723	153100	266201820	4050	4050	4050	4050	0
292	20240723	153000	266201820	4050	4050	4050	4050	1881
293	20240723	152900	258583770	4045	4045	4045	4045	0
294	20240723	152800	258583770	4045	4045	4045	4045	0
295	20240723	152700	258583770	4045	4045	4045	4045	0
296	20240723	152600	258583770	4045	4045	4045	4045	0
297	20240723	152500	258583770	4045	4045	4045	4045	0
298	20240723	152400	258583770	4045	4045	4045	4045	0
299	20240723	152300	258583770	4045	4045	4045	4045	0
300	20240723	152200	258583770	4045	4045	4045	4045	0
301	20240723	152100	258583770	4045	4045	4045	4045	0
302	20240723	152000	258583770	4045	4045	4045	4045	0
303	20240723	151900	258583770	4045	4040	4045	4040	811
304	20240723	151800	255307030	4045	4045	4050	4045	415
305	20240723	151700	253627760	4045	4045	4045	4045	224
306	20240723	151600	252721680	4040	4040	4040	4040	0
307	20240723	151500	252721680	4040	4045	4045	4040	54
308	20240723	151400	252503515	4035	4035	4035	4035	0
309	20240723	151300	252503515	4035	4035	4035	4035	0
310	20240723	151200	252503515	4035	4045	4045	4035	3
311	20240723	151100	252491400	4035	4035	4035	4035	0
312	20240723	151000	252491400	4035	4040	4040	4035	1136
313	20240723	150900	247906710	4045	4045	4045	4045	100
314	20240723	150800	247502210	4045	4045	4045	4045	0
315	20240723	150700	247502210	4045	4040	4045	4040	20
316	20240723	150600	247421385	4035	4035	4035	4035	0
317	20240723	150500	247421385	4035	4035	4035	4035	0
318	20240723	150400	247421385	4035	4035	4035	4035	279
319	20240723	150300	246295620	4035	4035	4035	4035	1
320	20240723	150200	246291585	4040	4040	4040	4040	190
321	20240723	150100	245523985	4045	4045	4045	4045	0
322	20240723	150000	245523985	4045	4045	4045	4045	0
323	20240723	145900	245523985	4045	4040	4045	4040	301
324	20240723	145800	244307490	4040	4040	4040	4040	0
325	20240723	145700	244307490	4040	4040	4040	4040	100
326	20240723	145600	243903490	4040	4040	4040	4040	0
327	20240723	145500	243903490	4040	4040	4040	4040	0
328	20240723	145400	243903490	4040	4040	4040	4040	5
329	20240723	145300	243883290	4040	4040	4040	4040	0
330	20240723	145200	243883290	4040	4040	4040	4040	0
331	20240723	145100	243883290	4040	4035	4040	4035	545
332	20240723	145000	241683735	4035	4035	4035	4035	5
333	20240723	144900	241663560	4035	4035	4035	4035	0
334	20240723	144800	241663560	4035	4035	4035	4035	52
335	20240723	144700	241453740	4035	4035	4035	4035	0
336	20240723	144600	241453740	4035	4035	4035	4035	0
337	20240723	144500	241453740	4035	4035	4035	4035	300
338	20240723	144400	240243240	4040	4040	4040	4040	0
339	20240723	144300	240243240	4040	4040	4040	4040	0
340	20240723	144200	240243240	4040	4040	4040	4040	0
341	20240723	144100	240243240	4040	4035	4040	4035	201
342	20240723	144000	239431205	4040	4040	4040	4040	199
343	20240723	143900	238627245	4035	4035	4035	4035	0
344	20240723	143800	238627245	4035	4035	4035	4035	0
345	20240723	143700	238627245	4035	4035	4035	4035	1
346	20240723	143600	238623210	4035	4035	4035	4035	98
347	20240723	143500	238227780	4035	4035	4035	4035	0
348	20240723	143400	238227780	4035	4035	4035	4035	0
349	20240723	143300	238227780	4035	4035	4035	4035	0
350	20240723	143200	238227780	4035	4035	4035	4035	50
351	20240723	143100	238026030	4035	4035	4035	4035	150
352	20240723	143000	237420780	4030	4030	4030	4030	0
353	20240723	142900	237420780	4030	4030	4030	4030	0
354	20240723	142800	237420780	4030	4030	4030	4030	0
355	20240723	142700	237420780	4030	4030	4030	4030	1500
356	20240723	142600	231375780	4030	4030	4030	4030	0
357	20240723	142500	231375780	4030	4030	4030	4030	4
358	20240723	142400	231359660	4030	4035	4035	4030	752
359	20240723	142300	228326110	4040	4040	4040	4040	0
360	20240723	142200	228326110	4040	4040	4040	4040	0
361	20240723	142100	228326110	4040	4040	4040	4040	0
362	20240723	142000	228326110	4040	4040	4040	4040	0
363	20240723	141900	228326110	4040	4040	4040	4040	0
364	20240723	141800	228326110	4040	4040	4040	4040	0
365	20240723	141700	228326110	4040	4040	4040	4040	0
366	20240723	141600	228326110	4040	4040	4040	4040	0
367	20240723	141500	228326110	4040	4040	4040	4040	350
368	20240723	141400	226912110	4035	4040	4040	4035	887
369	20240723	141300	223331325	4040	4040	4040	4040	0
370	20240723	141200	223331325	4040	4040	4040	4040	0
371	20240723	141100	223331325	4040	4040	4040	4040	0
372	20240723	141000	223331325	4040	4040	4040	4040	0
373	20240723	140900	223331325	4040	4040	4040	4040	0
374	20240723	140800	223331325	4040	4040	4040	4040	0
375	20240723	140700	223331325	4040	4040	4040	4040	0
376	20240723	140600	223331325	4040	4040	4040	4040	0
377	20240723	140500	223331325	4040	4040	4040	4040	0
378	20240723	140400	223331325	4040	4040	4040	4040	500
379	20240723	140300	221311325	4040	4040	4040	4040	0
380	20240723	140200	221311325	4040	4040	4040	4040	0
381	20240723	140100	221311325	4040	4040	4040	4040	0
382	20240723	140000	221311325	4040	4040	4040	4040	0
383	20240723	135900	221311325	4040	4040	4040	4040	0
384	20240723	135800	221311325	4040	4040	4040	4040	0
385	20240723	135700	221311325	4040	4040	4040	4040	350
386	20240723	135600	219897325	4040	4040	4040	4040	0
387	20240723	135500	219897325	4040	4040	4040	4040	167
388	20240723	135400	219222645	4040	4040	4040	4040	5
389	20240723	135300	219202445	4035	4035	4035	4035	380
390	20240723	135200	217669145	4045	4045	4045	4045	0
391	20240723	135100	217669145	4045	4045	4045	4045	0
392	20240723	135000	217669145	4045	4045	4045	4045	0
393	20240723	134900	217669145	4045	4045	4045	4045	0
394	20240723	134800	217669145	4045	4045	4045	4045	0
395	20240723	134700	217669145	4045	4045	4045	4045	0
396	20240723	134600	217669145	4045	4045	4045	4045	0
397	20240723	134500	217669145	4045	4045	4045	4045	0
398	20240723	134400	217669145	4045	4045	4045	4045	0
399	20240723	134300	217669145	4045	4045	4045	4045	223
400	20240723	134200	216767110	4045	4045	4045	4045	0
401	20240723	134100	216767110	4045	4045	4045	4045	0
402	20240723	134000	216767110	4045	4045	4045	4045	31
403	20240723	133900	216641715	4045	4045	4045	4045	0
404	20240723	133800	216641715	4045	4045	4045	4045	1
405	20240723	133700	216637670	4045	4045	4045	4045	1
406	20240723	133600	216633625	4050	4050	4050	4050	0
407	20240723	133500	216633625	4050	4045	4050	4045	46
408	20240723	133400	216447330	4035	4035	4035	4035	0
409	20240723	133300	216447330	4035	4035	4035	4035	1
410	20240723	133200	216443295	4045	4045	4045	4045	2
411	20240723	133100	216435205	4045	4035	4045	4035	2
412	20240723	133000	216427125	4035	4045	4045	4035	742
413	20240723	132900	213428205	4050	4050	4050	4050	300
414	20240723	132800	212213205	4050	4050	4050	4050	0
415	20240723	132700	212213205	4050	4050	4050	4050	50
416	20240723	132600	212010705	4050	4050	4050	4050	0
417	20240723	132500	212010705	4050	4050	4050	4050	30
418	20240723	132400	211889205	4050	4050	4050	4050	18
419	20240723	132300	211816305	4050	4050	4050	4050	17
420	20240723	132200	211747455	4050	4050	4050	4050	9
421	20240723	132100	211711005	4050	4050	4050	4050	6
422	20240723	132000	211686705	4050	4050	4050	4050	0
423	20240723	131900	211686705	4050	4050	4050	4050	0
424	20240723	131800	211686705	4050	4050	4050	4050	15
425	20240723	131700	211625955	4050	4050	4050	4050	0
426	20240723	131600	211625955	4050	4050	4050	4050	0
427	20240723	131500	211625955	4050	4050	4050	4050	4
428	20240723	131400	211609755	4050	4050	4050	4050	0
429	20240723	131300	211609755	4050	4050	4050	4050	0
430	20240723	131200	211609755	4050	4050	4050	4050	0
431	20240723	131100	211609755	4050	4050	4050	4050	5
432	20240723	131000	211589505	4055	4055	4055	4055	0
433	20240723	130900	211589505	4055	4055	4055	4055	0
434	20240723	130800	211589505	4055	4055	4055	4055	0
435	20240723	130700	211589505	4055	4055	4055	4055	153
436	20240723	130600	210969090	4045	4045	4045	4045	0
437	20240723	130500	210969090	4045	4045	4045	4045	0
438	20240723	130400	210969090	4045	4045	4045	4045	55
439	20240723	130300	210746615	4040	4040	4040	4040	0
440	20240723	130200	210746615	4040	4040	4040	4040	130
441	20240723	130100	210221415	4040	4040	4040	4040	0
442	20240723	130000	210221415	4040	4040	4040	4040	0
443	20240723	125900	210221415	4040	4040	4040	4040	0
444	20240723	125800	210221415	4040	4040	4040	4040	0
445	20240723	125700	210221415	4040	4040	4040	4040	0
446	20240723	125600	210221415	4040	4040	4040	4040	100
447	20240723	125500	209817415	4050	4050	4050	4050	11
448	20240723	125400	209772865	4050	4050	4050	4050	47
449	20240723	125300	209582515	4050	4050	4050	4050	100
450	20240723	125200	209177515	4050	4050	4055	4050	150
451	20240723	125100	208569965	4050	4050	4050	4050	7
452	20240723	125000	208541615	4050	4050	4050	4050	0
453	20240723	124900	208541615	4050	4045	4050	4045	34
454	20240723	124800	208404010	4045	4045	4045	4045	0
455	20240723	124700	208404010	4045	4045	4045	4045	100
456	20240723	124600	207999510	4045	4045	4045	4045	200
457	20240723	124500	207190510	4035	4035	4035	4035	500
458	20240723	124400	205173010	4040	4040	4040	4040	0
459	20240723	124300	205173010	4040	4040	4040	4040	0
460	20240723	124200	205173010	4040	4040	4040	4040	0
461	20240723	124100	205173010	4040	4040	4040	4040	8
462	20240723	124000	205140690	4035	4035	4035	4035	0
463	20240723	123900	205140690	4035	4035	4035	4035	0
464	20240723	123800	205140690	4035	4040	4040	4035	1741
465	20240723	123700	198115260	4040	4040	4040	4040	101
466	20240723	123600	197707220	4040	4040	4040	4040	200
467	20240723	123500	196899220	4040	4040	4040	4040	0
468	20240723	123400	196899220	4040	4040	4040	4040	0
469	20240723	123300	196899220	4040	4040	4040	4040	0
470	20240723	123200	196899220	4040	4040	4040	4040	0
471	20240723	123100	196899220	4040	4040	4040	4040	0
472	20240723	123000	196899220	4040	4045	4045	4040	1010
473	20240723	122900	192818070	4045	4045	4045	4045	0
474	20240723	122800	192818070	4045	4045	4045	4045	40
475	20240723	122700	192656270	4045	4045	4045	4045	0
476	20240723	122600	192656270	4045	4045	4045	4045	10
477	20240723	122500	192615820	4045	4045	4045	4045	0
478	20240723	122400	192615820	4045	4045	4045	4045	0
479	20240723	122300	192615820	4045	4045	4045	4045	40
480	20240723	122200	192454020	4045	4045	4045	4045	0
481	20240723	122100	192454020	4045	4045	4045	4045	0
482	20240723	122000	192454020	4045	4045	4045	4045	0
483	20240723	121900	192454020	4045	4045	4045	4045	0
484	20240723	121800	192454020	4045	4045	4045	4045	0
485	20240723	121700	192454020	4045	4045	4045	4045	0
486	20240723	121600	192454020	4045	4045	4045	4045	0
487	20240723	121500	192454020	4045	4045	4045	4045	683
488	20240723	121400	189691285	4055	4055	4055	4055	0
489	20240723	121300	189691285	4055	4055	4055	4055	0
490	20240723	121200	189691285	4055	4055	4055	4055	0
491	20240723	121100	189691285	4055	4055	4055	4055	0
492	20240723	121000	189691285	4055	4055	4055	4055	0
493	20240723	120900	189691285	4055	4055	4055	4055	1
494	20240723	120800	189687230	4055	4055	4055	4055	0
495	20240723	120700	189687230	4055	4055	4055	4055	0
496	20240723	120600	189687230	4055	4055	4055	4055	0
497	20240723	120500	189687230	4055	4055	4055	4055	0
498	20240723	120400	189687230	4055	4055	4055	4055	100
499	20240723	120300	189281730	4055	4050	4055	4045	701
500	20240723	120200	186442895	4050	4050	4050	4050	1
501	20240723	120100	186438845	4050	4050	4050	4050	0
502	20240723	120000	186438845	4050	4050	4050	4050	0
503	20240723	115900	186438845	4050	4050	4050	4050	2
504	20240723	115800	186430745	4050	4050	4050	4050	0
505	20240723	115700	186430745	4050	4050	4050	4050	2
506	20240723	115600	186422645	4050	4050	4050	4050	0
507	20240723	115500	186422645	4050	4050	4050	4050	0
508	20240723	115400	186422645	4050	4050	4050	4050	10
509	20240723	115300	186382145	4060	4060	4060	4060	0
510	20240723	115200	186382145	4060	4060	4060	4060	0
511	20240723	115100	186382145	4060	4060	4060	4060	1
512	20240723	115000	186378085	4060	4060	4060	4060	1
513	20240723	114900	186374025	4055	4055	4055	4055	0
514	20240723	114800	186374025	4055	4055	4055	4055	0
515	20240723	114700	186374025	4055	4055	4055	4055	202
516	20240723	114600	185554915	4050	4050	4050	4050	89
517	20240723	114500	185194465	4050	4050	4050	4050	0
518	20240723	114400	185194465	4050	4050	4050	4050	0
519	20240723	114300	185194465	4050	4050	4050	4050	82
520	20240723	114200	184862365	4045	4045	4045	4045	0
521	20240723	114100	184862365	4045	4045	4045	4045	0
522	20240723	114000	184862365	4045	4045	4045	4045	1
523	20240723	113900	184858320	4045	4045	4045	4045	0
524	20240723	113800	184858320	4045	4045	4045	4045	0
525	20240723	113700	184858320	4045	4045	4045	4045	0
526	20240723	113600	184858320	4045	4045	4045	4045	0
527	20240723	113500	184858320	4045	4045	4045	4045	10
528	20240723	113400	184817870	4060	4060	4060	4060	0
529	20240723	113300	184817870	4060	4050	4060	4050	150
530	20240723	113200	184210325	4050	4050	4050	4050	0
531	20240723	113100	184210325	4050	4060	4060	4050	7
532	20240723	113000	184181955	4050	4050	4050	4050	76
533	20240723	112900	183874155	4050	4050	4050	4050	200
534	20240723	112800	183064155	4040	4040	4040	4040	640
535	20240723	112700	180478555	4040	4040	4040	4040	0
536	20240723	112600	180478555	4040	4040	4040	4040	2
537	20240723	112500	180470475	4040	4040	4040	4040	0
538	20240723	112400	180470475	4040	4050	4050	4040	404
539	20240723	112300	178834315	4040	4050	4050	4040	206
540	20240723	112200	178000075	4050	4045	4050	4040	714
541	20240723	112100	175113505	4040	4060	4060	4035	5863
542	20240723	112000	151407480	4060	4065	4065	4060	423
543	20240723	111900	149689485	4065	4060	4065	4060	201
544	20240723	111800	148872935	4060	4060	4060	4060	0
545	20240723	111700	148872935	4060	4055	4060	4050	606
546	20240723	111600	146418075	4055	4055	4055	4055	4
547	20240723	111500	146401855	4050	4050	4050	4050	0
548	20240723	111400	146401855	4050	4050	4050	4050	0
549	20240723	111300	146401855	4050	4050	4050	4050	0
550	20240723	111200	146401855	4050	4050	4050	4050	1
551	20240723	111100	146397805	4050	4050	4050	4050	265
552	20240723	111000	145324555	4050	4050	4050	4050	401
553	20240723	110900	143700505	4040	4040	4040	4040	0
554	20240723	110800	143700505	4040	4040	4040	4040	140
555	20240723	110700	143134905	4040	4040	4040	4040	61
556	20240723	110600	142888465	4050	4050	4050	4050	0
557	20240723	110500	142888465	4050	4050	4050	4050	10
558	20240723	110400	142847965	4045	4045	4045	4045	0
559	20240723	110300	142847965	4045	4045	4045	4045	0
560	20240723	110200	142847965	4045	4045	4045	4045	0
561	20240723	110100	142847965	4045	4045	4045	4045	0
562	20240723	110000	142847965	4045	4045	4045	4045	100
563	20240723	105900	142443465	4040	4050	4050	4040	500
564	20240723	105800	140422465	4040	4040	4040	4040	0
565	20240723	105700	140422465	4040	4040	4040	4040	0
566	20240723	105600	140422465	4040	4040	4040	4040	292
567	20240723	105500	139242785	4040	4040	4040	4040	0
568	20240723	105400	139242785	4040	4040	4040	4040	0
569	20240723	105300	139242785	4040	4045	4045	4040	575
570	20240723	105200	136919345	4050	4050	4050	4050	11
571	20240723	105100	136874795	4045	4045	4045	4045	2
572	20240723	105000	136866705	4045	4045	4045	4045	0
573	20240723	104900	136866705	4045	4045	4045	4045	62
574	20240723	104800	136615915	4045	4040	4045	4040	47
575	20240723	104700	136425885	4035	4035	4035	4035	100
576	20240723	104600	136022385	4045	4045	4045	4045	0
577	20240723	104500	136022385	4045	4045	4045	4035	42
578	20240723	104400	135852895	4035	4035	4035	4035	250
579	20240723	104300	134844145	4035	4040	4040	4035	999
580	20240723	104200	130810475	4040	4040	4040	4040	10
581	20240723	104100	130770075	4040	4050	4050	4040	409
582	20240723	104000	129116165	4050	4050	4050	4050	50
583	20240723	103900	128913665	4045	4045	4045	4045	2
584	20240723	103800	128905575	4050	4050	4050	4050	2
585	20240723	103700	128897475	4045	4045	4045	4045	0
586	20240723	103600	128897475	4045	4045	4045	4045	2
587	20240723	103500	128889385	4055	4055	4055	4055	0
588	20240723	103400	128889385	4055	4055	4055	4055	1
589	20240723	103300	128885330	4045	4050	4050	4045	1250
590	20240723	103200	123828600	4050	4050	4050	4050	0
591	20240723	103100	123828600	4050	4050	4050	4050	1
592	20240723	103000	123824550	4050	4050	4050	4050	5
593	20240723	102900	123804300	4055	4055	4055	4055	1
594	20240723	102800	123800245	4050	4050	4050	4050	15
595	20240723	102700	123739495	4050	4060	4060	4050	701
596	20240723	102600	120899140	4055	4055	4055	4055	0
597	20240723	102500	120899140	4055	4055	4055	4055	40
598	20240723	102400	120736940	4055	4060	4060	4055	347
599	20240723	102300	119329355	4065	4045	4065	4045	165
600	20240723	102200	118661805	4050	4060	4060	4050	1100
601	20240723	102100	114203440	4060	4060	4060	4060	0
602	20240723	102000	114203440	4060	4060	4060	4060	1
603	20240723	101900	114199380	4070	4070	4070	4070	1
604	20240723	101800	114195310	4065	4065	4065	4065	0
605	20240723	101700	114195310	4065	4065	4065	4060	159
606	20240723	101600	113549025	4065	4065	4065	4065	0
607	20240723	101500	113549025	4065	4065	4065	4065	157
608	20240723	101400	112910820	4065	4070	4070	4065	429
609	20240723	101300	111166930	4070	4070	4070	4070	1
610	20240723	101200	111162860	4075	4070	4075	4070	97
611	20240723	101100	110767590	4060	4060	4060	4060	0
612	20240723	101000	110767590	4060	4060	4060	4060	203
613	20240723	100900	109943410	4060	4055	4060	4055	2582
614	20240723	100800	99473395	4060	4060	4060	4060	21
615	20240723	100700	99388135	4060	4060	4060	4060	5
616	20240723	100600	99367835	4060	4060	4060	4060	20
617	20240723	100500	99286635	4060	4060	4060	4060	230
618	20240723	100400	98352835	4060	4060	4060	4060	34
619	20240723	100300	98214795	4065	4065	4065	4065	21
620	20240723	100200	98129430	4060	4060	4060	4060	22
621	20240723	100100	98040110	4055	4060	4060	4055	577
622	20240723	100000	95698490	4070	4070	4070	4070	0
623	20240723	095900	95698490	4070	4070	4070	4070	1
624	20240723	095800	95694420	4060	4060	4075	4060	237
625	20240723	095700	94732175	4065	4085	4085	4065	597
626	20240723	095600	92302360	4080	4080	4080	4080	1
627	20240723	095500	92298280	4080	4080	4085	4080	108
628	20240723	095400	91857190	4080	4080	4080	4080	0
629	20240723	095300	91857190	4080	4080	4080	4080	132
630	20240723	095200	91318630	4080	4080	4080	4080	120
631	20240723	095100	90829030	4080	4080	4080	4080	1
632	20240723	095000	90824950	4070	4070	4070	4070	0
633	20240723	094900	90824950	4070	4070	4070	4070	1
634	20240723	094800	90820880	4085	4085	4085	4085	0
635	20240723	094700	90820880	4085	4075	4085	4075	1011
636	20240723	094600	86693700	4070	4070	4070	4065	27
637	20240723	094500	86583820	4080	4080	4080	4080	1
638	20240723	094400	86579740	4070	4070	4070	4070	0
639	20240723	094300	86579740	4070	4070	4070	4070	0
640	20240723	094200	86579740	4070	4070	4070	4070	1
641	20240723	094100	86575670	4070	4070	4075	4060	583
642	20240723	094000	84208295	4080	4085	4085	4065	883
643	20240723	093900	80616655	4085	4075	4085	4075	28
644	20240723	093800	80502285	4085	4080	4085	4080	1415
645	20240723	093700	74722445	4080	4080	4080	4080	9
646	20240723	093600	74685725	4080	4075	4085	4075	228
647	20240723	093500	73754935	4075	4075	4075	4075	4
648	20240723	093400	73738635	4075	4075	4075	4075	0
649	20240723	093300	73738635	4075	4070	4075	4070	509
650	20240723	093200	71664465	4075	4070	4075	4065	222
651	20240723	093100	70761820	4070	4065	4070	4065	641
652	20240723	093000	68155540	4060	4060	4060	4060	315
653	20240723	092900	66876640	4060	4060	4060	4060	56
654	20240723	092800	66649280	4060	4050	4060	4050	137
655	20240723	092700	66093210	4050	4060	4060	4050	52
656	20240723	092600	65882590	4060	4060	4060	4060	19
657	20240723	092500	65805450	4050	4050	4050	4050	246
658	20240723	092400	64809150	4050	4055	4060	4050	659
659	20240723	092300	62136990	4065	4085	4085	4065	1135
660	20240723	092200	57519380	4075	4075	4075	4075	374
661	20240723	092100	55995330	4075	4080	4085	4070	1272
662	20240723	092000	50808345	4080	4070	4080	4070	1423
663	20240723	091900	45005200	4065	4065	4065	4065	186
664	20240723	091800	44249110	4065	4065	4065	4065	1
665	20240723	091700	44245045	4065	4065	4065	4065	4
666	20240723	091600	44228785	4075	4060	4075	4055	216
667	20240723	091500	43352545	4065	4065	4080	4065	217
668	20240723	091400	42467455	4080	4055	4080	4055	5604
669	20240723	091300	19713105	4055	4045	4055	4045	1266
670	20240723	091200	14581435	4045	4045	4045	4045	618
671	20240723	091100	12081625	4055	4055	4055	4055	30
672	20240723	091000	11959975	4055	4055	4055	4055	100
673	20240723	090900	11554475	4055	4055	4055	4055	300
674	20240723	090800	10337975	4055	4055	4055	4055	378
675	20240723	090700	8805185	4060	4035	4060	4035	226
676	20240723	090600	7890860	4020	4025	4025	4015	504
677	20240723	090500	5865320	4020	4020	4020	4020	0
678	20240723	090400	5865320	4020	4020	4020	4020	0
679	20240723	090300	5865320	4020	4020	4020	4020	197
680	20240723	090200	5073380	4020	4015	4025	4015	311
681	20240723	090100	3822355	4015	4020	4020	4015	126
682	20240723	090000	3316460	4020	4025	4025	4020	824