KissMeData/155650/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202300	100430705	4085	4085	4085	4085	4100
3	20240724	202200	100430705	4085	4085	4085	4085	0
4	20240724	202100	100430705	4085	4085	4085	4085	0
5	20240724	202000	100430705	4085	4085	4085	4085	0
6	20240724	201900	100430705	4085	4085	4085	4085	0
7	20240724	201800	100430705	4085	4085	4085	4085	0
8	20240724	201700	100430705	4085	4085	4085	4085	0
9	20240724	201600	100430705	4085	4085	4085	4085	0
10	20240724	201500	100430705	4085	4085	4085	4085	0
11	20240724	201400	100430705	4085	4085	4085	4085	0
12	20240724	201300	100430705	4085	4085	4085	4085	0
13	20240724	201200	100430705	4085	4085	4085	4085	0
14	20240724	201100	100430705	4085	4085	4085	4085	0
15	20240724	201000	100430705	4085	4085	4085	4085	0
16	20240724	200900	100430705	4085	4085	4085	4085	0
17	20240724	200800	100430705	4085	4085	4085	4085	0
18	20240724	200700	100430705	4085	4085	4085	4085	0
19	20240724	200600	100430705	4085	4085	4085	4085	0
20	20240724	200500	100430705	4085	4085	4085	4085	0
21	20240724	200400	100430705	4085	4085	4085	4085	0
22	20240724	200300	100430705	4085	4085	4085	4085	0
23	20240724	200200	100430705	4085	4085	4085	4085	0
24	20240724	200100	100430705	4085	4085	4085	4085	0
25	20240724	200000	100430705	4085	4085	4085	4085	0
26	20240724	195900	100430705	4085	4085	4085	4085	0
27	20240724	195800	100430705	4085	4085	4085	4085	0
28	20240724	195700	100430705	4085	4085	4085	4085	0
29	20240724	195600	100430705	4085	4085	4085	4085	0
30	20240724	195500	100430705	4085	4085	4085	4085	0
31	20240724	195400	100430705	4085	4085	4085	4085	0
32	20240724	195300	100430705	4085	4085	4085	4085	4100
33	20240724	195200	100430705	4085	4085	4085	4085	0
34	20240724	195100	100430705	4085	4085	4085	4085	0
35	20240724	195000	100430705	4085	4085	4085	4085	0
36	20240724	194900	100430705	4085	4085	4085	4085	0
37	20240724	194800	100430705	4085	4085	4085	4085	0
38	20240724	194700	100430705	4085	4085	4085	4085	0
39	20240724	194600	100430705	4085	4085	4085	4085	0
40	20240724	194500	100430705	4085	4085	4085	4085	0
41	20240724	194400	100430705	4085	4085	4085	4085	0
42	20240724	194300	100430705	4085	4085	4085	4085	0
43	20240724	194200	100430705	4085	4085	4085	4085	0
44	20240724	194100	100430705	4085	4085	4085	4085	0
45	20240724	194000	100430705	4085	4085	4085	4085	0
46	20240724	193900	100430705	4085	4085	4085	4085	0
47	20240724	193800	100430705	4085	4085	4085	4085	0
48	20240724	193700	100430705	4085	4085	4085	4085	0
49	20240724	193600	100430705	4085	4085	4085	4085	0
50	20240724	193500	100430705	4085	4085	4085	4085	0
51	20240724	193400	100430705	4085	4085	4085	4085	0
52	20240724	193300	100430705	4085	4085	4085	4085	0
53	20240724	193200	100430705	4085	4085	4085	4085	0
54	20240724	193100	100430705	4085	4085	4085	4085	0
55	20240724	193000	100430705	4085	4085	4085	4085	0
56	20240724	192900	100430705	4085	4085	4085	4085	0
57	20240724	192800	100430705	4085	4085	4085	4085	0
58	20240724	192700	100430705	4085	4085	4085	4085	0
59	20240724	192600	100430705	4085	4085	4085	4085	0
60	20240724	192500	100430705	4085	4085	4085	4085	0
61	20240724	192400	100430705	4085	4085	4085	4085	0
62	20240724	192300	100430705	4085	4085	4085	4085	4100
63	20240724	192200	100430705	4085	4085	4085	4085	0
64	20240724	192100	100430705	4085	4085	4085	4085	0
65	20240724	192000	100430705	4085	4085	4085	4085	0
66	20240724	191900	100430705	4085	4085	4085	4085	0
67	20240724	191800	100430705	4085	4085	4085	4085	0
68	20240724	191700	100430705	4085	4085	4085	4085	0
69	20240724	191600	100430705	4085	4085	4085	4085	0
70	20240724	191500	100430705	4085	4085	4085	4085	0
71	20240724	191400	100430705	4085	4085	4085	4085	0
72	20240724	191300	100430705	4085	4085	4085	4085	0
73	20240724	191200	100430705	4085	4085	4085	4085	0
74	20240724	191100	100430705	4085	4085	4085	4085	0
75	20240724	191000	100430705	4085	4085	4085	4085	0
76	20240724	190900	100430705	4085	4085	4085	4085	0
77	20240724	190800	100430705	4085	4085	4085	4085	0
78	20240724	190700	100430705	4085	4085	4085	4085	0
79	20240724	190600	100430705	4085	4085	4085	4085	0
80	20240724	190500	100430705	4085	4085	4085	4085	0
81	20240724	190400	100430705	4085	4085	4085	4085	0
82	20240724	190300	100430705	4085	4085	4085	4085	0
83	20240724	190200	100430705	4085	4085	4085	4085	0
84	20240724	190100	100430705	4085	4085	4085	4085	0
85	20240724	190000	100430705	4085	4085	4085	4085	0
86	20240724	185900	100430705	4085	4085	4085	4085	0
87	20240724	185800	100430705	4085	4085	4085	4085	0
88	20240724	185700	100430705	4085	4085	4085	4085	0
89	20240724	185600	100430705	4085	4085	4085	4085	0
90	20240724	185500	100430705	4085	4085	4085	4085	0
91	20240724	185400	100430705	4085	4085	4085	4085	0
92	20240724	185300	100430705	4085	4085	4085	4085	4100
93	20240724	185200	100430705	4085	4085	4085	4085	0
94	20240724	185100	100430705	4085	4085	4085	4085	0
95	20240724	185000	100430705	4085	4085	4085	4085	0
96	20240724	184900	100430705	4085	4085	4085	4085	0
97	20240724	184800	100430705	4085	4085	4085	4085	0
98	20240724	184700	100430705	4085	4085	4085	4085	0
99	20240724	184600	100430705	4085	4085	4085	4085	0
100	20240724	184500	100430705	4085	4085	4085	4085	0
101	20240724	184400	100430705	4085	4085	4085	4085	0
102	20240724	184300	100430705	4085	4085	4085	4085	0
103	20240724	184200	100430705	4085	4085	4085	4085	0
104	20240724	184100	100430705	4085	4085	4085	4085	0
105	20240724	184000	100430705	4085	4085	4085	4085	0
106	20240724	183900	100430705	4085	4085	4085	4085	0
107	20240724	183800	100430705	4085	4085	4085	4085	0
108	20240724	183700	100430705	4085	4085	4085	4085	0
109	20240724	183600	100430705	4085	4085	4085	4085	0
110	20240724	183500	100430705	4085	4085	4085	4085	0
111	20240724	183400	100430705	4085	4085	4085	4085	0
112	20240724	183300	100430705	4085	4085	4085	4085	0
113	20240724	183200	100430705	4085	4085	4085	4085	0
114	20240724	183100	100430705	4085	4085	4085	4085	0
115	20240724	183000	100430705	4085	4085	4085	4085	0
116	20240724	182900	100430705	4085	4085	4085	4085	0
117	20240724	182800	100430705	4085	4085	4085	4085	0
118	20240724	182700	100430705	4085	4085	4085	4085	0
119	20240724	182600	100430705	4085	4085	4085	4085	0
120	20240724	182500	100430705	4085	4085	4085	4085	0
121	20240724	182400	100430705	4085	4085	4085	4085	0
122	20240724	182300	100430705	4085	4085	4085	4085	4100
123	20240724	182200	100430705	4085	4085	4085	4085	0
124	20240724	182100	100430705	4085	4085	4085	4085	0
125	20240724	182000	100430705	4085	4085	4085	4085	0
126	20240724	181900	100430705	4085	4085	4085	4085	0
127	20240724	181800	100430705	4085	4085	4085	4085	0
128	20240724	181700	100430705	4085	4085	4085	4085	0
129	20240724	181600	100430705	4085	4085	4085	4085	0
130	20240724	181500	100430705	4085	4085	4085	4085	0
131	20240724	181400	100430705	4085	4085	4085	4085	0
132	20240724	181300	100430705	4085	4085	4085	4085	0
133	20240724	181200	100430705	4085	4085	4085	4085	0
134	20240724	181100	100430705	4085	4085	4085	4085	0
135	20240724	181000	100430705	4085	4085	4085	4085	0
136	20240724	180900	100430705	4085	4085	4085	4085	0
137	20240724	180800	100430705	4085	4085	4085	4085	0
138	20240724	180700	100430705	4085	4085	4085	4085	0
139	20240724	180600	100430705	4085	4085	4085	4085	0
140	20240724	180500	100430705	4085	4085	4085	4085	0
141	20240724	180400	100430705	4085	4085	4085	4085	0
142	20240724	180300	100430705	4085	4085	4085	4085	0
143	20240724	180200	100430705	4085	4085	4085	4085	0
144	20240724	180100	100430705	4085	4085	4085	4085	0
145	20240724	180000	100430705	4085	4085	4085	4085	0
146	20240724	175900	100430705	4085	4085	4085	4085	0
147	20240724	175800	100430705	4085	4085	4085	4085	0
148	20240724	175700	100430705	4085	4085	4085	4085	0
149	20240724	175600	100430705	4085	4085	4085	4085	0
150	20240724	175500	100430705	4085	4085	4085	4085	0
151	20240724	175400	100430705	4085	4085	4085	4085	0
152	20240724	175300	100430705	4085	4085	4085	4085	4100
153	20240724	175200	100430705	4085	4085	4085	4085	0
154	20240724	175100	100430705	4085	4085	4085	4085	0
155	20240724	175000	100430705	4085	4085	4085	4085	0
156	20240724	174900	100430705	4085	4085	4085	4085	0
157	20240724	174800	100430705	4085	4085	4085	4085	0
158	20240724	174700	100430705	4085	4085	4085	4085	0
159	20240724	174600	100430705	4085	4085	4085	4085	0
160	20240724	174500	100430705	4085	4085	4085	4085	0
161	20240724	174400	100430705	4085	4085	4085	4085	0
162	20240724	174300	100430705	4085	4085	4085	4085	0
163	20240724	174200	100430705	4085	4085	4085	4085	0
164	20240724	174100	100430705	4085	4085	4085	4085	0
165	20240724	174000	100430705	4085	4085	4085	4085	0
166	20240724	173900	100430705	4085	4085	4085	4085	0
167	20240724	173800	100430705	4085	4085	4085	4085	0
168	20240724	173700	100430705	4085	4085	4085	4085	0
169	20240724	173600	100430705	4085	4085	4085	4085	0
170	20240724	173500	100430705	4085	4085	4085	4085	0
171	20240724	173400	100430705	4085	4085	4085	4085	0
172	20240724	173300	100430705	4085	4085	4085	4085	0
173	20240724	173200	100430705	4085	4085	4085	4085	0
174	20240724	173100	100430705	4085	4085	4085	4085	0
175	20240724	173000	100430705	4085	4085	4085	4085	0
176	20240724	172900	100430705	4085	4085	4085	4085	0
177	20240724	172800	100430705	4085	4085	4085	4085	0
178	20240724	172700	100430705	4085	4085	4085	4085	0
179	20240724	172600	100430705	4085	4085	4085	4085	0
180	20240724	172500	100430705	4085	4085	4085	4085	0
181	20240724	172400	100430705	4085	4085	4085	4085	0
182	20240724	172300	100430705	4085	4085	4085	4085	4100
183	20240724	172200	100430705	4085	4085	4085	4085	0
184	20240724	172100	100430705	4085	4085	4085	4085	0
185	20240724	172000	100430705	4085	4085	4085	4085	0
186	20240724	171900	100430705	4085	4085	4085	4085	0
187	20240724	171800	100430705	4085	4085	4085	4085	0
188	20240724	171700	100430705	4085	4085	4085	4085	0
189	20240724	171600	100430705	4085	4085	4085	4085	0
190	20240724	171500	100430705	4085	4085	4085	4085	0
191	20240724	171400	100430705	4085	4085	4085	4085	0
192	20240724	171300	100430705	4085	4085	4085	4085	0
193	20240724	171200	100430705	4085	4085	4085	4085	0
194	20240724	171100	100430705	4085	4085	4085	4085	0
195	20240724	171000	100430705	4085	4085	4085	4085	0
196	20240724	170900	100430705	4085	4085	4085	4085	0
197	20240724	170800	100430705	4085	4085	4085	4085	0
198	20240724	170700	100430705	4085	4085	4085	4085	0
199	20240724	170600	100430705	4085	4085	4085	4085	0
200	20240724	170500	100430705	4085	4085	4085	4085	0
201	20240724	170400	100430705	4085	4085	4085	4085	0
202	20240724	170300	100430705	4085	4085	4085	4085	0
203	20240724	170200	100430705	4085	4085	4085	4085	0
204	20240724	170100	100430705	4085	4085	4085	4085	0
205	20240724	170000	100430705	4085	4085	4085	4085	0
206	20240724	165900	100430705	4085	4085	4085	4085	0
207	20240724	165800	100430705	4085	4085	4085	4085	0
208	20240724	165700	100430705	4085	4085	4085	4085	0
209	20240724	165600	100430705	4085	4085	4085	4085	0
210	20240724	165500	100430705	4085	4085	4085	4085	0
211	20240724	165400	100430705	4085	4085	4085	4085	0
212	20240724	165300	100430705	4085	4085	4085	4085	4100
213	20240724	165200	100430705	4085	4085	4085	4085	0
214	20240724	165100	100430705	4085	4085	4085	4085	0
215	20240724	165000	100430705	4085	4085	4085	4085	0
216	20240724	164900	100430705	4085	4085	4085	4085	0
217	20240724	164800	100430705	4085	4085	4085	4085	0
218	20240724	164700	100430705	4085	4085	4085	4085	0
219	20240724	164600	100430705	4085	4085	4085	4085	0
220	20240724	164500	100430705	4085	4085	4085	4085	0
221	20240724	164400	100430705	4085	4085	4085	4085	0
222	20240724	164300	100430705	4085	4085	4085	4085	0
223	20240724	164200	100430705	4085	4085	4085	4085	0
224	20240724	164100	100430705	4085	4085	4085	4085	0
225	20240724	164000	100430705	4085	4085	4085	4085	0
226	20240724	163900	100430705	4085	4085	4085	4085	0
227	20240724	163800	100430705	4085	4085	4085	4085	0
228	20240724	163700	100430705	4085	4085	4085	4085	0
229	20240724	163600	100430705	4085	4085	4085	4085	0
230	20240724	163500	100430705	4085	4085	4085	4085	0
231	20240724	163400	100430705	4085	4085	4085	4085	0
232	20240724	163300	100430705	4085	4085	4085	4085	0
233	20240724	163200	100430705	4085	4085	4085	4085	0
234	20240724	163100	100430705	4085	4085	4085	4085	0
235	20240724	163000	100430705	4085	4085	4085	4085	0
236	20240724	162900	100430705	4085	4085	4085	4085	0
237	20240724	162800	100430705	4085	4085	4085	4085	0
238	20240724	162700	100430705	4085	4085	4085	4085	0
239	20240724	162600	100430705	4085	4085	4085	4085	0
240	20240724	162500	100430705	4085	4085	4085	4085	0
241	20240724	162400	100430705	4085	4085	4085	4085	0
242	20240724	162300	100430705	4085	4085	4085	4085	4100
243	20240724	162200	100430705	4085	4085	4085	4085	0
244	20240724	162100	100430705	4085	4085	4085	4085	0
245	20240724	162000	100430705	4085	4085	4085	4085	0
246	20240724	161900	100430705	4085	4085	4085	4085	0
247	20240724	161800	100430705	4085	4085	4085	4085	0
248	20240724	161700	100430705	4085	4085	4085	4085	0
249	20240724	161600	100430705	4085	4085	4085	4085	0
250	20240724	161500	100430705	4085	4085	4085	4085	0
251	20240724	161400	100430705	4085	4085	4085	4085	0
252	20240724	161300	100430705	4085	4085	4085	4085	0
253	20240724	161200	100430705	4085	4085	4085	4085	0
254	20240724	161100	100430705	4085	4085	4085	4085	0
255	20240724	161000	100430705	4085	4085	4085	4085	0
256	20240724	160900	100430705	4085	4085	4085	4085	0
257	20240724	160800	100430705	4085	4085	4085	4085	0
258	20240724	160700	100430705	4085	4085	4085	4085	0
259	20240724	160600	100430705	4085	4085	4085	4085	0
260	20240724	160500	100430705	4085	4085	4085	4085	0
261	20240724	160400	100430705	4085	4085	4085	4085	0
262	20240724	160300	100430705	4085	4085	4085	4085	0
263	20240724	160200	100430705	4085	4085	4085	4085	0
264	20240724	160100	100430705	4085	4085	4085	4085	0
265	20240724	160000	100430705	4085	4085	4085	4085	0
266	20240724	155900	100430705	4085	4085	4085	4085	0
267	20240724	155800	100430705	4085	4085	4085	4085	0
268	20240724	155700	100430705	4085	4085	4085	4085	0
269	20240724	155600	100430705	4085	4085	4085	4085	0
270	20240724	155500	100430705	4085	4085	4085	4085	0
271	20240724	155400	100430705	4085	4085	4085	4085	0
272	20240724	155300	100430705	4085	4085	4085	4085	4100
273	20240724	155200	100430705	4085	4085	4085	4085	0
274	20240724	155100	100430705	4085	4085	4085	4085	0
275	20240724	155000	100430705	4085	4085	4085	4085	0
276	20240724	154900	100430705	4085	4085	4085	4085	0
277	20240724	154800	100430705	4085	4085	4085	4085	0
278	20240724	154700	100430705	4085	4085	4085	4085	0
279	20240724	154600	100430705	4085	4085	4085	4085	0
280	20240724	154500	100430705	4085	4085	4085	4085	0
281	20240724	154400	100430705	4085	4085	4085	4085	0
282	20240724	154300	100430705	4085	4085	4085	4085	0
283	20240724	154200	100430705	4085	4085	4085	4085	0
284	20240724	154100	100430705	4085	4085	4085	4085	0
285	20240724	154000	100430705	4085	4085	4085	4085	0
286	20240724	153900	100430705	4085	4085	4085	4085	0
287	20240724	153800	100430705	4085	4085	4085	4085	0
288	20240724	153700	100430705	4085	4085	4085	4085	0
289	20240724	153600	100430705	4085	4085	4085	4085	0
290	20240724	153500	100430705	4085	4085	4085	4085	0
291	20240724	153400	100430705	4085	4085	4085	4085	0
292	20240724	153300	100430705	4085	4085	4085	4085	0
293	20240724	153200	100430705	4085	4085	4085	4085	0
294	20240724	153100	100430705	4085	4085	4085	4085	0
295	20240724	153000	100430705	4085	4085	4085	4085	4100
296	20240724	152900	83682205	4075	4075	4075	4075	0
297	20240724	152800	83682205	4075	4075	4075	4075	0
298	20240724	152700	83682205	4075	4075	4075	4075	0
299	20240724	152600	83682205	4075	4075	4075	4075	0
300	20240724	152500	83682205	4075	4075	4075	4075	0
301	20240724	152400	83682205	4075	4075	4075	4075	0
302	20240724	152300	83682205	4075	4075	4075	4075	0
303	20240724	152200	83682205	4075	4075	4075	4075	0
304	20240724	152100	83682205	4075	4075	4075	4075	0
305	20240724	152000	83682205	4075	4075	4075	4075	0
306	20240724	151900	83682205	4075	4050	4075	4050	749
307	20240724	151800	80639045	4050	4050	4050	4050	10
308	20240724	151700	80598545	4060	4050	4060	4050	69
309	20240724	151600	80319085	4060	4060	4060	4045	79
310	20240724	151500	79999350	4060	4050	4060	4045	31
311	20240724	151400	79873870	4060	4045	4060	4045	69
312	20240724	151300	79594660	4060	4050	4060	4050	12
313	20240724	151200	79546050	4060	4060	4060	4060	0
314	20240724	151100	79546050	4060	4060	4060	4060	0
315	20240724	151000	79546050	4060	4060	4060	4060	0
316	20240724	150900	79546050	4060	4060	4060	4060	0
317	20240724	150800	79546050	4060	4060	4060	4060	0
318	20240724	150700	79546050	4060	4060	4060	4060	1
319	20240724	150600	79541990	4045	4045	4045	4045	68
320	20240724	150500	79266930	4055	4055	4055	4055	1
321	20240724	150400	79262875	4045	4050	4060	4045	25
322	20240724	150300	79161620	4060	4050	4060	4050	7
323	20240724	150200	79133260	4045	4060	4060	4045	22
324	20240724	150100	79044090	4045	4045	4045	4045	0
325	20240724	150000	79044090	4045	4055	4060	4045	3
326	20240724	145900	79031930	4045	4055	4055	4045	58
327	20240724	145800	78797170	4060	4060	4060	4060	0
328	20240724	145700	78797170	4060	4060	4060	4060	2
329	20240724	145600	78789050	4060	4060	4060	4060	0
330	20240724	145500	78789050	4060	4060	4060	4060	0
331	20240724	145400	78789050	4060	4060	4060	4060	1
332	20240724	145300	78784990	4060	4060	4060	4060	0
333	20240724	145200	78784990	4060	4060	4060	4060	0
334	20240724	145100	78784990	4060	4060	4060	4060	0
335	20240724	145000	78784990	4060	4060	4060	4060	0
336	20240724	144900	78784990	4060	4060	4060	4060	0
337	20240724	144800	78784990	4060	4060	4060	4060	0
338	20240724	144700	78784990	4060	4060	4060	4060	0
339	20240724	144600	78784990	4060	4060	4060	4060	0
340	20240724	144500	78784990	4060	4060	4060	4060	1
341	20240724	144400	78780930	4045	4045	4045	4045	0
342	20240724	144300	78780930	4045	4055	4055	4045	30
343	20240724	144200	78659570	4045	4045	4045	4045	200
344	20240724	144100	77850570	4045	4045	4045	4045	80
345	20240724	144000	77526970	4060	4055	4060	4045	552
346	20240724	143900	75293800	4060	4060	4060	4060	1
347	20240724	143800	75289740	4050	4050	4050	4050	11
348	20240724	143700	75245190	4060	4060	4060	4060	0
349	20240724	143600	75245190	4060	4060	4060	4060	0
350	20240724	143500	75245190	4060	4060	4060	4060	0
351	20240724	143400	75245190	4060	4060	4060	4060	0
352	20240724	143300	75245190	4060	4060	4060	4060	0
353	20240724	143200	75245190	4060	4060	4060	4060	0
354	20240724	143100	75245190	4060	4060	4060	4060	0
355	20240724	143000	75245190	4060	4060	4060	4060	1
356	20240724	142900	75241130	4055	4055	4055	4055	2
357	20240724	142800	75233020	4045	4045	4045	4045	0
358	20240724	142700	75233020	4045	4045	4045	4045	0
359	20240724	142600	75233020	4045	4045	4045	4045	0
360	20240724	142500	75233020	4045	4060	4060	4045	40
361	20240724	142400	75071205	4045	4045	4045	4045	0
362	20240724	142300	75071205	4045	4045	4045	4045	0
363	20240724	142200	75071205	4045	4045	4045	4045	0
364	20240724	142100	75071205	4045	4045	4045	4045	0
365	20240724	142000	75071205	4045	4045	4045	4045	29
366	20240724	141900	74953900	4060	4060	4060	4060	0
367	20240724	141800	74953900	4060	4060	4060	4060	0
368	20240724	141700	74953900	4060	4060	4060	4060	0
369	20240724	141600	74953900	4060	4055	4060	4055	2
370	20240724	141500	74945785	4045	4060	4060	4045	37
371	20240724	141400	74796090	4060	4060	4060	4060	0
372	20240724	141300	74796090	4060	4060	4060	4060	0
373	20240724	141200	74796090	4060	4060	4060	4060	0
374	20240724	141100	74796090	4060	4060	4060	4060	0
375	20240724	141000	74796090	4060	4060	4060	4060	0
376	20240724	140900	74796090	4060	4060	4060	4060	0
377	20240724	140800	74796090	4060	4060	4060	4060	0
378	20240724	140700	74796090	4060	4060	4060	4060	0
379	20240724	140600	74796090	4060	4060	4060	4060	0
380	20240724	140500	74796090	4060	4060	4060	4060	0
381	20240724	140400	74796090	4060	4060	4060	4060	0
382	20240724	140300	74796090	4060	4060	4060	4060	0
383	20240724	140200	74796090	4060	4055	4060	4055	2
384	20240724	140100	74787975	4045	4045	4045	4045	0
385	20240724	140000	74787975	4045	4045	4045	4045	55
386	20240724	135900	74565500	4060	4060	4060	4060	0
387	20240724	135800	74565500	4060	4050	4060	4045	139
388	20240724	135700	74003180	4060	4060	4060	4060	0
389	20240724	135600	74003180	4060	4060	4060	4060	0
390	20240724	135500	74003180	4060	4060	4060	4060	0
391	20240724	135400	74003180	4060	4060	4060	4060	0
392	20240724	135300	74003180	4060	4060	4060	4060	0
393	20240724	135200	74003180	4060	4060	4060	4060	0
394	20240724	135100	74003180	4060	4060	4060	4060	0
395	20240724	135000	74003180	4060	4060	4060	4060	0
396	20240724	134900	74003180	4060	4060	4060	4060	1
397	20240724	134800	73999120	4050	4050	4050	4050	1
398	20240724	134700	73995070	4060	4060	4060	4060	0
399	20240724	134600	73995070	4060	4060	4060	4060	0
400	20240724	134500	73995070	4060	4060	4060	4060	0
401	20240724	134400	73995070	4060	4060	4060	4060	0
402	20240724	134300	73995070	4060	4060	4060	4060	0
403	20240724	134200	73995070	4060	4060	4060	4060	0
404	20240724	134100	73995070	4060	4060	4060	4060	0
405	20240724	134000	73995070	4060	4060	4060	4060	0
406	20240724	133900	73995070	4060	4060	4060	4060	1
407	20240724	133800	73991010	4050	4050	4050	4050	0
408	20240724	133700	73991010	4050	4050	4050	4050	0
409	20240724	133600	73991010	4050	4050	4050	4050	0
410	20240724	133500	73991010	4050	4050	4050	4050	116
411	20240724	133400	73521210	4050	4050	4050	4050	2
412	20240724	133300	73513110	4060	4060	4060	4060	0
413	20240724	133200	73513110	4060	4060	4060	4060	10
414	20240724	133100	73472510	4065	4065	4065	4065	0
415	20240724	133000	73472510	4065	4065	4065	4065	0
416	20240724	132900	73472510	4065	4065	4065	4065	0
417	20240724	132800	73472510	4065	4065	4065	4065	0
418	20240724	132700	73472510	4065	4065	4065	4065	0
419	20240724	132600	73472510	4065	4065	4065	4065	0
420	20240724	132500	73472510	4065	4065	4065	4065	1
421	20240724	132400	73468445	4045	4045	4045	4045	86
422	20240724	132300	73120575	4060	4060	4060	4060	0
423	20240724	132200	73120575	4060	4060	4060	4060	0
424	20240724	132100	73120575	4060	4060	4060	4060	1
425	20240724	132000	73116515	4055	4055	4055	4055	0
426	20240724	131900	73116515	4055	4055	4055	4055	506
427	20240724	131800	71064685	4065	4065	4065	4065	0
428	20240724	131700	71064685	4065	4065	4065	4065	0
429	20240724	131600	71064685	4065	4065	4065	4065	0
430	20240724	131500	71064685	4065	4065	4065	4065	0
431	20240724	131400	71064685	4065	4065	4065	4065	0
432	20240724	131300	71064685	4065	4065	4065	4065	0
433	20240724	131200	71064685	4065	4065	4065	4065	0
434	20240724	131100	71064685	4065	4065	4065	4065	400
435	20240724	131000	69438685	4065	4065	4065	4065	0
436	20240724	130900	69438685	4065	4065	4065	4065	0
437	20240724	130800	69438685	4065	4065	4065	4065	0
438	20240724	130700	69438685	4065	4065	4065	4065	0
439	20240724	130600	69438685	4065	4065	4065	4065	0
440	20240724	130500	69438685	4065	4065	4065	4065	0
441	20240724	130400	69438685	4065	4065	4065	4065	0
442	20240724	130300	69438685	4065	4065	4065	4065	0
443	20240724	130200	69438685	4065	4060	4065	4060	64
444	20240724	130100	69178820	4060	4060	4060	4060	1
445	20240724	130000	69174760	4060	4060	4060	4060	5
446	20240724	125900	69154460	4060	4060	4060	4060	0
447	20240724	125800	69154460	4060	4060	4060	4060	4
448	20240724	125700	69138220	4060	4060	4060	4060	1
449	20240724	125600	69134160	4060	4060	4060	4060	1
450	20240724	125500	69130100	4060	4060	4060	4060	0
451	20240724	125400	69130100	4060	4060	4060	4060	0
452	20240724	125300	69130100	4060	4060	4060	4060	0
453	20240724	125200	69130100	4060	4060	4060	4060	2
454	20240724	125100	69121980	4060	4060	4060	4060	0
455	20240724	125000	69121980	4060	4060	4060	4060	43
456	20240724	124900	68947400	4060	4060	4060	4060	4
457	20240724	124800	68931160	4060	4060	4060	4060	2
458	20240724	124700	68923040	4060	4060	4060	4060	1
459	20240724	124600	68918980	4050	4045	4050	4045	197
460	20240724	124500	68121135	4045	4045	4045	4045	0
461	20240724	124400	68121135	4045	4045	4045	4045	0
462	20240724	124300	68121135	4045	4045	4045	4045	0
463	20240724	124200	68121135	4045	4045	4045	4045	440
464	20240724	124100	66341335	4050	4050	4050	4050	0
465	20240724	124000	66341335	4050	4050	4050	4050	0
466	20240724	123900	66341335	4050	4050	4050	4050	0
467	20240724	123800	66341335	4050	4050	4050	4050	0
468	20240724	123700	66341335	4050	4050	4050	4050	4
469	20240724	123600	66325135	4050	4050	4050	4050	0
470	20240724	123500	66325135	4050	4050	4050	4050	0
471	20240724	123400	66325135	4050	4050	4050	4050	0
472	20240724	123300	66325135	4050	4050	4050	4050	1
473	20240724	123200	66321085	4045	4045	4045	4045	1087
474	20240724	123100	61924170	4050	4050	4050	4050	0
475	20240724	123000	61924170	4050	4050	4050	4050	0
476	20240724	122900	61924170	4050	4050	4050	4050	12
477	20240724	122800	61875570	4050	4050	4050	4050	5
478	20240724	122700	61855320	4050	4050	4050	4050	41
479	20240724	122600	61689270	4050	4050	4050	4050	0
480	20240724	122500	61689270	4050	4050	4050	4050	0
481	20240724	122400	61689270	4050	4050	4050	4050	2
482	20240724	122300	61681170	4050	4050	4050	4050	5
483	20240724	122200	61660920	4055	4055	4055	4055	0
484	20240724	122100	61660920	4055	4055	4055	4055	0
485	20240724	122000	61660920	4055	4055	4055	4055	0
486	20240724	121900	61660920	4055	4055	4055	4055	0
487	20240724	121800	61660920	4055	4055	4055	4055	1
488	20240724	121700	61656865	4050	4050	4050	4050	0
489	20240724	121600	61656865	4050	4050	4050	4050	0
490	20240724	121500	61656865	4050	4050	4050	4050	0
491	20240724	121400	61656865	4050	4050	4050	4050	0
492	20240724	121300	61656865	4050	4050	4050	4050	56
493	20240724	121200	61430065	4060	4060	4060	4060	0
494	20240724	121100	61430065	4060	4060	4060	4060	1
495	20240724	121000	61426005	4055	4055	4055	4055	0
496	20240724	120900	61426005	4055	4055	4055	4055	19
497	20240724	120800	61348960	4055	4055	4055	4055	1
498	20240724	120700	61344905	4060	4060	4060	4060	0
499	20240724	120600	61344905	4060	4060	4060	4060	1
500	20240724	120500	61340845	4060	4060	4060	4060	0
501	20240724	120400	61340845	4060	4060	4060	4060	0
502	20240724	120300	61340845	4060	4060	4060	4060	1
503	20240724	120200	61336785	4060	4060	4060	4060	0
504	20240724	120100	61336785	4060	4060	4060	4060	0
505	20240724	120000	61336785	4060	4060	4060	4060	0
506	20240724	115900	61336785	4060	4060	4060	4060	0
507	20240724	115800	61336785	4060	4060	4060	4060	0
508	20240724	115700	61336785	4060	4060	4060	4060	1
509	20240724	115600	61332725	4055	4055	4055	4055	0
510	20240724	115500	61332725	4055	4055	4055	4055	0
511	20240724	115400	61332725	4055	4055	4055	4055	0
512	20240724	115300	61332725	4055	4055	4055	4055	0
513	20240724	115200	61332725	4055	4055	4055	4055	0
514	20240724	115100	61332725	4055	4055	4055	4055	0
515	20240724	115000	61332725	4055	4055	4055	4055	0
516	20240724	114900	61332725	4055	4055	4055	4055	76
517	20240724	114800	61024545	4060	4060	4060	4060	0
518	20240724	114700	61024545	4060	4060	4060	4060	0
519	20240724	114600	61024545	4060	4060	4060	4060	0
520	20240724	114500	61024545	4060	4060	4060	4060	0
521	20240724	114400	61024545	4060	4060	4060	4060	0
522	20240724	114300	61024545	4060	4060	4060	4060	0
523	20240724	114200	61024545	4060	4060	4060	4060	0
524	20240724	114100	61024545	4060	4060	4060	4060	0
525	20240724	114000	61024545	4060	4060	4060	4060	0
526	20240724	113900	61024545	4060	4060	4060	4060	0
527	20240724	113800	61024545	4060	4060	4060	4060	3
528	20240724	113700	61012365	4065	4065	4065	4065	0
529	20240724	113600	61012365	4065	4065	4065	4065	0
530	20240724	113500	61012365	4065	4065	4065	4065	0
531	20240724	113400	61012365	4065	4065	4065	4065	0
532	20240724	113300	61012365	4065	4065	4065	4065	0
533	20240724	113200	61012365	4065	4065	4065	4065	0
534	20240724	113100	61012365	4065	4065	4065	4065	1
535	20240724	113000	61008300	4065	4065	4065	4065	0
536	20240724	112900	61008300	4065	4065	4065	4065	0
537	20240724	112800	61008300	4065	4065	4065	4065	0
538	20240724	112700	61008300	4065	4065	4065	4065	14
539	20240724	112600	60951390	4065	4065	4065	4065	0
540	20240724	112500	60951390	4065	4065	4065	4065	0
541	20240724	112400	60951390	4065	4065	4065	4065	0
542	20240724	112300	60951390	4065	4065	4065	4065	0
543	20240724	112200	60951390	4065	4065	4065	4065	0
544	20240724	112100	60951390	4065	4065	4065	4065	0
545	20240724	112000	60951390	4065	4065	4065	4065	0
546	20240724	111900	60951390	4065	4065	4065	4065	151
547	20240724	111800	60337575	4065	4055	4065	4055	1136
548	20240724	111700	55731085	4055	4055	4055	4055	0
549	20240724	111600	55731085	4055	4055	4055	4055	1
550	20240724	111500	55727030	4055	4055	4055	4055	0
551	20240724	111400	55727030	4055	4055	4055	4055	0
552	20240724	111300	55727030	4055	4055	4055	4055	1
553	20240724	111200	55722975	4055	4055	4055	4055	0
554	20240724	111100	55722975	4055	4055	4055	4055	0
555	20240724	111000	55722975	4055	4055	4055	4055	0
556	20240724	110900	55722975	4055	4055	4055	4055	3
557	20240724	110800	55710810	4055	4055	4055	4055	0
558	20240724	110700	55710810	4055	4055	4055	4055	0
559	20240724	110600	55710810	4055	4055	4055	4055	1
560	20240724	110500	55706755	4055	4055	4055	4055	0
561	20240724	110400	55706755	4055	4055	4055	4055	1
562	20240724	110300	55702700	4050	4050	4050	4050	193
563	20240724	110200	54921050	4050	4050	4050	4050	11
564	20240724	110100	54876500	4055	4055	4055	4055	0
565	20240724	110000	54876500	4055	4055	4055	4055	9
566	20240724	105900	54840005	4055	4055	4055	4055	0
567	20240724	105800	54840005	4055	4055	4055	4055	1
568	20240724	105700	54835950	4065	4065	4065	4065	0
569	20240724	105600	54835950	4065	4065	4065	4065	0
570	20240724	105500	54835950	4065	4065	4065	4065	0
571	20240724	105400	54835950	4065	4065	4065	4065	0
572	20240724	105300	54835950	4065	4065	4065	4065	0
573	20240724	105200	54835950	4065	4065	4065	4065	0
574	20240724	105100	54835950	4065	4065	4065	4065	0
575	20240724	105000	54835950	4065	4065	4065	4065	0
576	20240724	104900	54835950	4065	4065	4065	4065	0
577	20240724	104800	54835950	4065	4065	4065	4065	0
578	20240724	104700	54835950	4065	4065	4065	4065	0
579	20240724	104600	54835950	4065	4065	4065	4065	0
580	20240724	104500	54835950	4065	4065	4065	4045	787
581	20240724	104400	51648715	4070	4070	4070	4070	0
582	20240724	104300	51648715	4070	4070	4070	4070	0
583	20240724	104200	51648715	4070	4070	4070	4070	0
584	20240724	104100	51648715	4070	4070	4070	4070	0
585	20240724	104000	51648715	4070	4070	4070	4070	0
586	20240724	103900	51648715	4070	4070	4070	4070	0
587	20240724	103800	51648715	4070	4070	4070	4070	0
588	20240724	103700	51648715	4070	4070	4070	4070	0
589	20240724	103600	51648715	4070	4070	4070	4070	0
590	20240724	103500	51648715	4070	4070	4070	4070	0
591	20240724	103400	51648715	4070	4070	4070	4070	20
592	20240724	103300	51567315	4070	4065	4070	4065	41
593	20240724	103200	51400645	4075	4075	4075	4075	0
594	20240724	103100	51400645	4075	4075	4075	4075	0
595	20240724	103000	51400645	4075	4075	4075	4075	0
596	20240724	102900	51400645	4075	4075	4075	4075	0
597	20240724	102800	51400645	4075	4075	4075	4075	93
598	20240724	102700	51021670	4070	4070	4070	4070	299
599	20240724	102600	49804740	4070	4070	4070	4070	0
600	20240724	102500	49804740	4070	4065	4070	4065	37
601	20240724	102400	49654330	4065	4065	4065	4065	0
602	20240724	102300	49654330	4065	4060	4065	4060	911
603	20240724	102200	45955665	4060	4060	4060	4060	0
604	20240724	102100	45955665	4060	4060	4060	4060	0
605	20240724	102000	45955665	4060	4060	4060	4060	1
606	20240724	101900	45951605	4055	4055	4055	4055	50
607	20240724	101800	45748855	4040	4050	4050	4040	7100
608	20240724	101700	17063320	4060	4060	4060	4060	0
609	20240724	101600	17063320	4060	4060	4060	4060	0
610	20240724	101500	17063320	4060	4060	4060	4060	0
611	20240724	101400	17063320	4060	4060	4060	4060	0
612	20240724	101300	17063320	4060	4060	4060	4060	14
613	20240724	101200	17006480	4060	4060	4060	4060	1
614	20240724	101100	17002420	4055	4055	4055	4055	0
615	20240724	101000	17002420	4055	4055	4055	4055	50
616	20240724	100900	16799670	4060	4060	4060	4060	0
617	20240724	100800	16799670	4060	4055	4060	4055	200
618	20240724	100700	15987915	4060	4060	4060	4060	0
619	20240724	100600	15987915	4060	4060	4060	4060	0
620	20240724	100500	15987915	4060	4060	4060	4060	0
621	20240724	100400	15987915	4060	4060	4060	4060	0
622	20240724	100300	15987915	4060	4060	4060	4060	1
623	20240724	100200	15983855	4060	4060	4060	4060	1
624	20240724	100100	15979795	4060	4060	4060	4060	1
625	20240724	100000	15975735	4055	4055	4055	4050	78
626	20240724	095900	15659590	4060	4060	4060	4060	0
627	20240724	095800	15659590	4060	4060	4060	4060	0
628	20240724	095700	15659590	4060	4060	4060	4060	0
629	20240724	095600	15659590	4060	4060	4060	4060	0
630	20240724	095500	15659590	4060	4060	4060	4060	1
631	20240724	095400	15655530	4060	4060	4060	4060	0
632	20240724	095300	15655530	4060	4060	4060	4060	0
633	20240724	095200	15655530	4060	4060	4060	4060	0
634	20240724	095100	15655530	4060	4060	4060	4060	0
635	20240724	095000	15655530	4060	4060	4060	4060	0
636	20240724	094900	15655530	4060	4060	4060	4060	0
637	20240724	094800	15655530	4060	4060	4060	4060	0
638	20240724	094700	15655530	4060	4060	4060	4060	0
639	20240724	094600	15655530	4060	4060	4060	4060	0
640	20240724	094500	15655530	4060	4060	4060	4060	0
641	20240724	094400	15655530	4060	4060	4060	4060	0
642	20240724	094300	15655530	4060	4060	4060	4060	0
643	20240724	094200	15655530	4060	4050	4060	4050	96
644	20240724	094100	15266720	4045	4045	4045	4045	25
645	20240724	094000	15165595	4050	4050	4050	4050	1
646	20240724	093900	15161545	4030	4040	4040	4030	1742
647	20240724	093800	8130685	4050	4050	4050	4050	2
648	20240724	093700	8122585	4040	4045	4045	4040	50
649	20240724	093600	7920565	4060	4060	4060	4060	0
650	20240724	093500	7920565	4060	4060	4060	4060	0
651	20240724	093400	7920565	4060	4060	4060	4060	0
652	20240724	093300	7920565	4060	4060	4060	4060	0
653	20240724	093200	7920565	4060	4060	4060	4060	0
654	20240724	093100	7920565	4060	4060	4060	4060	0
655	20240724	093000	7920565	4060	4060	4060	4060	1
656	20240724	092900	7916505	4055	4055	4055	4055	30
657	20240724	092800	7794855	4055	4055	4055	4055	0
658	20240724	092700	7794855	4055	4055	4055	4055	0
659	20240724	092600	7794855	4055	4055	4055	4055	0
660	20240724	092500	7794855	4055	4055	4055	4055	8
661	20240724	092400	7762415	4060	4060	4060	4060	0
662	20240724	092300	7762415	4060	4060	4060	4060	0
663	20240724	092200	7762415	4060	4060	4060	4060	0
664	20240724	092100	7762415	4060	4060	4060	4060	0
665	20240724	092000	7762415	4060	4060	4060	4060	0
666	20240724	091900	7762415	4060	4060	4060	4060	0
667	20240724	091800	7762415	4060	4060	4060	4060	0
668	20240724	091700	7762415	4060	4060	4060	4060	0
669	20240724	091600	7762415	4060	4055	4060	4055	35
670	20240724	091500	7620485	4060	4055	4060	4055	35
671	20240724	091400	7478555	4060	4060	4060	4060	0
672	20240724	091300	7478555	4060	4060	4060	4060	0
673	20240724	091200	7478555	4060	4060	4060	4060	3
674	20240724	091100	7466375	4060	4060	4060	4060	0
675	20240724	091000	7466375	4060	4060	4060	4060	0
676	20240724	090900	7466375	4060	4060	4060	4060	0
677	20240724	090800	7466375	4060	4060	4060	4060	1
678	20240724	090700	7462315	4050	4035	4050	4030	1046
679	20240724	090600	3226920	4030	4030	4030	4030	0
680	20240724	090500	3226920	4030	4030	4030	4030	0
681	20240724	090400	3226920	4030	4050	4050	4030	351
682	20240724	090300	1812360	4040	4040	4040	4040	1
683	20240724	090200	1808320	4040	4050	4050	4040	15
684	20240724	090100	1747705	4055	4055	4055	4055	0
685	20240724	090000	1747705	4055	4055	4055	4055	431