KissMeData/189330/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202900	116952750	9130	9130	9130	9130	537
3	20240724	202800	116952750	9130	9130	9130	9130	0
4	20240724	202700	116952750	9130	9130	9130	9130	0
5	20240724	202600	116952750	9130	9130	9130	9130	0
6	20240724	202500	116952750	9130	9130	9130	9130	0
7	20240724	202400	116952750	9130	9130	9130	9130	0
8	20240724	202300	116952750	9130	9130	9130	9130	0
9	20240724	202200	116952750	9130	9130	9130	9130	0
10	20240724	202100	116952750	9130	9130	9130	9130	0
11	20240724	202000	116952750	9130	9130	9130	9130	0
12	20240724	201900	116952750	9130	9130	9130	9130	0
13	20240724	201800	116952750	9130	9130	9130	9130	0
14	20240724	201700	116952750	9130	9130	9130	9130	0
15	20240724	201600	116952750	9130	9130	9130	9130	0
16	20240724	201500	116952750	9130	9130	9130	9130	0
17	20240724	201400	116952750	9130	9130	9130	9130	0
18	20240724	201300	116952750	9130	9130	9130	9130	0
19	20240724	201200	116952750	9130	9130	9130	9130	0
20	20240724	201100	116952750	9130	9130	9130	9130	0
21	20240724	201000	116952750	9130	9130	9130	9130	0
22	20240724	200900	116952750	9130	9130	9130	9130	0
23	20240724	200800	116952750	9130	9130	9130	9130	0
24	20240724	200700	116952750	9130	9130	9130	9130	0
25	20240724	200600	116952750	9130	9130	9130	9130	0
26	20240724	200500	116952750	9130	9130	9130	9130	0
27	20240724	200400	116952750	9130	9130	9130	9130	0
28	20240724	200300	116952750	9130	9130	9130	9130	0
29	20240724	200200	116952750	9130	9130	9130	9130	0
30	20240724	200100	116952750	9130	9130	9130	9130	0
31	20240724	200000	116952750	9130	9130	9130	9130	0
32	20240724	195900	116952750	9130	9130	9130	9130	537
33	20240724	195800	116952750	9130	9130	9130	9130	0
34	20240724	195700	116952750	9130	9130	9130	9130	0
35	20240724	195600	116952750	9130	9130	9130	9130	0
36	20240724	195500	116952750	9130	9130	9130	9130	0
37	20240724	195400	116952750	9130	9130	9130	9130	0
38	20240724	195300	116952750	9130	9130	9130	9130	0
39	20240724	195200	116952750	9130	9130	9130	9130	0
40	20240724	195100	116952750	9130	9130	9130	9130	0
41	20240724	195000	116952750	9130	9130	9130	9130	0
42	20240724	194900	116952750	9130	9130	9130	9130	0
43	20240724	194800	116952750	9130	9130	9130	9130	0
44	20240724	194700	116952750	9130	9130	9130	9130	0
45	20240724	194600	116952750	9130	9130	9130	9130	0
46	20240724	194500	116952750	9130	9130	9130	9130	0
47	20240724	194400	116952750	9130	9130	9130	9130	0
48	20240724	194300	116952750	9130	9130	9130	9130	0
49	20240724	194200	116952750	9130	9130	9130	9130	0
50	20240724	194100	116952750	9130	9130	9130	9130	0
51	20240724	194000	116952750	9130	9130	9130	9130	0
52	20240724	193900	116952750	9130	9130	9130	9130	0
53	20240724	193800	116952750	9130	9130	9130	9130	0
54	20240724	193700	116952750	9130	9130	9130	9130	0
55	20240724	193600	116952750	9130	9130	9130	9130	0
56	20240724	193500	116952750	9130	9130	9130	9130	0
57	20240724	193400	116952750	9130	9130	9130	9130	0
58	20240724	193300	116952750	9130	9130	9130	9130	0
59	20240724	193200	116952750	9130	9130	9130	9130	0
60	20240724	193100	116952750	9130	9130	9130	9130	0
61	20240724	193000	116952750	9130	9130	9130	9130	0
62	20240724	192900	116952750	9130	9130	9130	9130	537
63	20240724	192800	116952750	9130	9130	9130	9130	0
64	20240724	192700	116952750	9130	9130	9130	9130	0
65	20240724	192600	116952750	9130	9130	9130	9130	0
66	20240724	192500	116952750	9130	9130	9130	9130	0
67	20240724	192400	116952750	9130	9130	9130	9130	0
68	20240724	192300	116952750	9130	9130	9130	9130	0
69	20240724	192200	116952750	9130	9130	9130	9130	0
70	20240724	192100	116952750	9130	9130	9130	9130	0
71	20240724	192000	116952750	9130	9130	9130	9130	0
72	20240724	191900	116952750	9130	9130	9130	9130	0
73	20240724	191800	116952750	9130	9130	9130	9130	0
74	20240724	191700	116952750	9130	9130	9130	9130	0
75	20240724	191600	116952750	9130	9130	9130	9130	0
76	20240724	191500	116952750	9130	9130	9130	9130	0
77	20240724	191400	116952750	9130	9130	9130	9130	0
78	20240724	191300	116952750	9130	9130	9130	9130	0
79	20240724	191200	116952750	9130	9130	9130	9130	0
80	20240724	191100	116952750	9130	9130	9130	9130	0
81	20240724	191000	116952750	9130	9130	9130	9130	0
82	20240724	190900	116952750	9130	9130	9130	9130	0
83	20240724	190800	116952750	9130	9130	9130	9130	0
84	20240724	190700	116952750	9130	9130	9130	9130	0
85	20240724	190600	116952750	9130	9130	9130	9130	0
86	20240724	190500	116952750	9130	9130	9130	9130	0
87	20240724	190400	116952750	9130	9130	9130	9130	0
88	20240724	190300	116952750	9130	9130	9130	9130	0
89	20240724	190200	116952750	9130	9130	9130	9130	0
90	20240724	190100	116952750	9130	9130	9130	9130	0
91	20240724	190000	116952750	9130	9130	9130	9130	0
92	20240724	185900	116952750	9130	9130	9130	9130	537
93	20240724	185800	116952750	9130	9130	9130	9130	0
94	20240724	185700	116952750	9130	9130	9130	9130	0
95	20240724	185600	116952750	9130	9130	9130	9130	0
96	20240724	185500	116952750	9130	9130	9130	9130	0
97	20240724	185400	116952750	9130	9130	9130	9130	0
98	20240724	185300	116952750	9130	9130	9130	9130	0
99	20240724	185200	116952750	9130	9130	9130	9130	0
100	20240724	185100	116952750	9130	9130	9130	9130	0
101	20240724	185000	116952750	9130	9130	9130	9130	0
102	20240724	184900	116952750	9130	9130	9130	9130	0
103	20240724	184800	116952750	9130	9130	9130	9130	0
104	20240724	184700	116952750	9130	9130	9130	9130	0
105	20240724	184600	116952750	9130	9130	9130	9130	0
106	20240724	184500	116952750	9130	9130	9130	9130	0
107	20240724	184400	116952750	9130	9130	9130	9130	0
108	20240724	184300	116952750	9130	9130	9130	9130	0
109	20240724	184200	116952750	9130	9130	9130	9130	0
110	20240724	184100	116952750	9130	9130	9130	9130	0
111	20240724	184000	116952750	9130	9130	9130	9130	0
112	20240724	183900	116952750	9130	9130	9130	9130	0
113	20240724	183800	116952750	9130	9130	9130	9130	0
114	20240724	183700	116952750	9130	9130	9130	9130	0
115	20240724	183600	116952750	9130	9130	9130	9130	0
116	20240724	183500	116952750	9130	9130	9130	9130	0
117	20240724	183400	116952750	9130	9130	9130	9130	0
118	20240724	183300	116952750	9130	9130	9130	9130	0
119	20240724	183200	116952750	9130	9130	9130	9130	0
120	20240724	183100	116952750	9130	9130	9130	9130	0
121	20240724	183000	116952750	9130	9130	9130	9130	0
122	20240724	182900	116952750	9130	9130	9130	9130	537
123	20240724	182800	116952750	9130	9130	9130	9130	0
124	20240724	182700	116952750	9130	9130	9130	9130	0
125	20240724	182600	116952750	9130	9130	9130	9130	0
126	20240724	182500	116952750	9130	9130	9130	9130	0
127	20240724	182400	116952750	9130	9130	9130	9130	0
128	20240724	182300	116952750	9130	9130	9130	9130	0
129	20240724	182200	116952750	9130	9130	9130	9130	0
130	20240724	182100	116952750	9130	9130	9130	9130	0
131	20240724	182000	116952750	9130	9130	9130	9130	0
132	20240724	181900	116952750	9130	9130	9130	9130	0
133	20240724	181800	116952750	9130	9130	9130	9130	0
134	20240724	181700	116952750	9130	9130	9130	9130	0
135	20240724	181600	116952750	9130	9130	9130	9130	0
136	20240724	181500	116952750	9130	9130	9130	9130	0
137	20240724	181400	116952750	9130	9130	9130	9130	0
138	20240724	181300	116952750	9130	9130	9130	9130	0
139	20240724	181200	116952750	9130	9130	9130	9130	0
140	20240724	181100	116952750	9130	9130	9130	9130	0
141	20240724	181000	116952750	9130	9130	9130	9130	0
142	20240724	180900	116952750	9130	9130	9130	9130	0
143	20240724	180800	116952750	9130	9130	9130	9130	0
144	20240724	180700	116952750	9130	9130	9130	9130	0
145	20240724	180600	116952750	9130	9130	9130	9130	0
146	20240724	180500	116952750	9130	9130	9130	9130	0
147	20240724	180400	116952750	9130	9130	9130	9130	0
148	20240724	180300	116952750	9130	9130	9130	9130	0
149	20240724	180200	116952750	9130	9130	9130	9130	0
150	20240724	180100	116952750	9130	9130	9130	9130	0
151	20240724	180000	116952750	9130	9130	9130	9130	0
152	20240724	175900	116952750	9130	9130	9130	9130	537
153	20240724	175800	116952750	9130	9130	9130	9130	0
154	20240724	175700	116952750	9130	9130	9130	9130	0
155	20240724	175600	116952750	9130	9130	9130	9130	0
156	20240724	175500	116952750	9130	9130	9130	9130	0
157	20240724	175400	116952750	9130	9130	9130	9130	0
158	20240724	175300	116952750	9130	9130	9130	9130	0
159	20240724	175200	116952750	9130	9130	9130	9130	0
160	20240724	175100	116952750	9130	9130	9130	9130	0
161	20240724	175000	116952750	9130	9130	9130	9130	0
162	20240724	174900	116952750	9130	9130	9130	9130	0
163	20240724	174800	116952750	9130	9130	9130	9130	0
164	20240724	174700	116952750	9130	9130	9130	9130	0
165	20240724	174600	116952750	9130	9130	9130	9130	0
166	20240724	174500	116952750	9130	9130	9130	9130	0
167	20240724	174400	116952750	9130	9130	9130	9130	0
168	20240724	174300	116952750	9130	9130	9130	9130	0
169	20240724	174200	116952750	9130	9130	9130	9130	0
170	20240724	174100	116952750	9130	9130	9130	9130	0
171	20240724	174000	116952750	9130	9130	9130	9130	0
172	20240724	173900	116952750	9130	9130	9130	9130	0
173	20240724	173800	116952750	9130	9130	9130	9130	0
174	20240724	173700	116952750	9130	9130	9130	9130	0
175	20240724	173600	116952750	9130	9130	9130	9130	0
176	20240724	173500	116952750	9130	9130	9130	9130	0
177	20240724	173400	116952750	9130	9130	9130	9130	0
178	20240724	173300	116952750	9130	9130	9130	9130	0
179	20240724	173200	116952750	9130	9130	9130	9130	0
180	20240724	173100	116952750	9130	9130	9130	9130	0
181	20240724	173000	116952750	9130	9130	9130	9130	0
182	20240724	172900	116952750	9130	9130	9130	9130	537
183	20240724	172800	116952750	9130	9130	9130	9130	0
184	20240724	172700	116952750	9130	9130	9130	9130	0
185	20240724	172600	116952750	9130	9130	9130	9130	0
186	20240724	172500	116952750	9130	9130	9130	9130	0
187	20240724	172400	116952750	9130	9130	9130	9130	0
188	20240724	172300	116952750	9130	9130	9130	9130	0
189	20240724	172200	116952750	9130	9130	9130	9130	0
190	20240724	172100	116952750	9130	9130	9130	9130	0
191	20240724	172000	116952750	9130	9130	9130	9130	0
192	20240724	171900	116952750	9130	9130	9130	9130	0
193	20240724	171800	116952750	9130	9130	9130	9130	0
194	20240724	171700	116952750	9130	9130	9130	9130	0
195	20240724	171600	116952750	9130	9130	9130	9130	0
196	20240724	171500	116952750	9130	9130	9130	9130	0
197	20240724	171400	116952750	9130	9130	9130	9130	0
198	20240724	171300	116952750	9130	9130	9130	9130	0
199	20240724	171200	116952750	9130	9130	9130	9130	0
200	20240724	171100	116952750	9130	9130	9130	9130	0
201	20240724	171000	116952750	9130	9130	9130	9130	0
202	20240724	170900	116952750	9130	9130	9130	9130	0
203	20240724	170800	116952750	9130	9130	9130	9130	0
204	20240724	170700	116952750	9130	9130	9130	9130	0
205	20240724	170600	116952750	9130	9130	9130	9130	0
206	20240724	170500	116952750	9130	9130	9130	9130	0
207	20240724	170400	116952750	9130	9130	9130	9130	0
208	20240724	170300	116952750	9130	9130	9130	9130	0
209	20240724	170200	116952750	9130	9130	9130	9130	0
210	20240724	170100	116952750	9130	9130	9130	9130	0
211	20240724	170000	116952750	9130	9130	9130	9130	0
212	20240724	165900	116952750	9130	9130	9130	9130	537
213	20240724	165800	116952750	9130	9130	9130	9130	0
214	20240724	165700	116952750	9130	9130	9130	9130	0
215	20240724	165600	116952750	9130	9130	9130	9130	0
216	20240724	165500	116952750	9130	9130	9130	9130	0
217	20240724	165400	116952750	9130	9130	9130	9130	0
218	20240724	165300	116952750	9130	9130	9130	9130	0
219	20240724	165200	116952750	9130	9130	9130	9130	0
220	20240724	165100	116952750	9130	9130	9130	9130	0
221	20240724	165000	116952750	9130	9130	9130	9130	0
222	20240724	164900	116952750	9130	9130	9130	9130	0
223	20240724	164800	116952750	9130	9130	9130	9130	0
224	20240724	164700	116952750	9130	9130	9130	9130	0
225	20240724	164600	116952750	9130	9130	9130	9130	0
226	20240724	164500	116952750	9130	9130	9130	9130	0
227	20240724	164400	116952750	9130	9130	9130	9130	0
228	20240724	164300	116952750	9130	9130	9130	9130	0
229	20240724	164200	116952750	9130	9130	9130	9130	0
230	20240724	164100	116952750	9130	9130	9130	9130	0
231	20240724	164000	116952750	9130	9130	9130	9130	0
232	20240724	163900	116952750	9130	9130	9130	9130	0
233	20240724	163800	116952750	9130	9130	9130	9130	0
234	20240724	163700	116952750	9130	9130	9130	9130	0
235	20240724	163600	116952750	9130	9130	9130	9130	0
236	20240724	163500	116952750	9130	9130	9130	9130	0
237	20240724	163400	116952750	9130	9130	9130	9130	0
238	20240724	163300	116952750	9130	9130	9130	9130	0
239	20240724	163200	116952750	9130	9130	9130	9130	0
240	20240724	163100	116952750	9130	9130	9130	9130	0
241	20240724	163000	116952750	9130	9130	9130	9130	0
242	20240724	162900	116952750	9130	9130	9130	9130	537
243	20240724	162800	116952750	9130	9130	9130	9130	0
244	20240724	162700	116952750	9130	9130	9130	9130	0
245	20240724	162600	116952750	9130	9130	9130	9130	0
246	20240724	162500	116952750	9130	9130	9130	9130	0
247	20240724	162400	116952750	9130	9130	9130	9130	0
248	20240724	162300	116952750	9130	9130	9130	9130	0
249	20240724	162200	116952750	9130	9130	9130	9130	0
250	20240724	162100	116952750	9130	9130	9130	9130	0
251	20240724	162000	116952750	9130	9130	9130	9130	0
252	20240724	161900	116952750	9130	9130	9130	9130	0
253	20240724	161800	116952750	9130	9130	9130	9130	0
254	20240724	161700	116952750	9130	9130	9130	9130	0
255	20240724	161600	116952750	9130	9130	9130	9130	0
256	20240724	161500	116952750	9130	9130	9130	9130	0
257	20240724	161400	116952750	9130	9130	9130	9130	0
258	20240724	161300	116952750	9130	9130	9130	9130	0
259	20240724	161200	116952750	9130	9130	9130	9130	0
260	20240724	161100	116952750	9130	9130	9130	9130	0
261	20240724	161000	116952750	9130	9130	9130	9130	0
262	20240724	160900	116952750	9130	9130	9130	9130	0
263	20240724	160800	116952750	9130	9130	9130	9130	0
264	20240724	160700	116952750	9130	9130	9130	9130	0
265	20240724	160600	116952750	9130	9130	9130	9130	0
266	20240724	160500	116952750	9130	9130	9130	9130	0
267	20240724	160400	116952750	9130	9130	9130	9130	0
268	20240724	160300	116952750	9130	9130	9130	9130	0
269	20240724	160200	116952750	9130	9130	9130	9130	0
270	20240724	160100	116952750	9130	9130	9130	9130	0
271	20240724	160000	116952750	9130	9130	9130	9130	0
272	20240724	155900	116952750	9130	9130	9130	9130	537
273	20240724	155800	116952750	9130	9130	9130	9130	0
274	20240724	155700	116952750	9130	9130	9130	9130	0
275	20240724	155600	116952750	9130	9130	9130	9130	0
276	20240724	155500	116952750	9130	9130	9130	9130	0
277	20240724	155400	116952750	9130	9130	9130	9130	0
278	20240724	155300	116952750	9130	9130	9130	9130	0
279	20240724	155200	116952750	9130	9130	9130	9130	0
280	20240724	155100	116952750	9130	9130	9130	9130	0
281	20240724	155000	116952750	9130	9130	9130	9130	0
282	20240724	154900	116952750	9130	9130	9130	9130	0
283	20240724	154800	116952750	9130	9130	9130	9130	0
284	20240724	154700	116952750	9130	9130	9130	9130	0
285	20240724	154600	116952750	9130	9130	9130	9130	0
286	20240724	154500	116952750	9130	9130	9130	9130	0
287	20240724	154400	116952750	9130	9130	9130	9130	0
288	20240724	154300	116952750	9130	9130	9130	9130	0
289	20240724	154200	116952750	9130	9130	9130	9130	0
290	20240724	154100	116952750	9130	9130	9130	9130	0
291	20240724	154000	116952750	9130	9130	9130	9130	0
292	20240724	153900	116952750	9130	9130	9130	9130	0
293	20240724	153800	116952750	9130	9130	9130	9130	0
294	20240724	153700	116952750	9130	9130	9130	9130	0
295	20240724	153600	116952750	9130	9130	9130	9130	0
296	20240724	153500	116952750	9130	9130	9130	9130	0
297	20240724	153400	116952750	9130	9130	9130	9130	0
298	20240724	153300	116952750	9130	9130	9130	9130	0
299	20240724	153200	116952750	9130	9130	9130	9130	0
300	20240724	153100	116952750	9130	9130	9130	9130	0
301	20240724	153000	116952750	9130	9130	9130	9130	537
302	20240724	152900	112049940	9200	9200	9200	9200	0
303	20240724	152800	112049940	9200	9200	9200	9200	0
304	20240724	152700	112049940	9200	9200	9200	9200	0
305	20240724	152600	112049940	9200	9200	9200	9200	0
306	20240724	152500	112049940	9200	9200	9200	9200	0
307	20240724	152400	112049940	9200	9200	9200	9200	0
308	20240724	152300	112049940	9200	9200	9200	9200	0
309	20240724	152200	112049940	9200	9200	9200	9200	0
310	20240724	152100	112049940	9200	9200	9200	9200	0
311	20240724	152000	112049940	9200	9200	9200	9200	0
312	20240724	151900	112049940	9200	9170	9200	9150	82
313	20240724	151800	111298860	9180	9230	9230	9180	38
314	20240724	151700	110948420	9230	9230	9230	9230	0
315	20240724	151600	110948420	9230	9230	9230	9230	10
316	20240724	151500	110856120	9230	9190	9230	9180	5
317	20240724	151400	110810160	9250	9250	9250	9250	0
318	20240724	151300	110810160	9250	9250	9250	9250	0
319	20240724	151200	110810160	9250	9250	9250	9250	0
320	20240724	151100	110810160	9250	9250	9250	9250	0
321	20240724	151000	110810160	9250	9250	9250	9250	3
322	20240724	150900	110782410	9270	9270	9270	9270	0
323	20240724	150800	110782410	9270	9270	9270	9270	3
324	20240724	150700	110754600	9200	9270	9270	9200	597
325	20240724	150600	105259460	9200	9230	9230	9200	900
326	20240724	150500	96977010	9300	9300	9300	9300	0
327	20240724	150400	96977010	9300	9300	9300	9300	0
328	20240724	150300	96977010	9300	9300	9300	9300	0
329	20240724	150200	96977010	9300	9270	9300	9270	6
330	20240724	150100	96921340	9220	9220	9220	9220	67
331	20240724	150000	96303600	9260	9260	9260	9260	0
332	20240724	145900	96303600	9260	9260	9260	9260	0
333	20240724	145800	96303600	9260	9260	9260	9260	0
334	20240724	145700	96303600	9260	9260	9260	9260	6
335	20240724	145600	96248040	9300	9300	9300	9300	0
336	20240724	145500	96248040	9300	9300	9300	9300	0
337	20240724	145400	96248040	9300	9300	9300	9300	0
338	20240724	145300	96248040	9300	9300	9300	9300	0
339	20240724	145200	96248040	9300	9300	9300	9300	0
340	20240724	145100	96248040	9300	9300	9300	9300	0
341	20240724	145000	96248040	9300	9300	9300	9300	0
342	20240724	144900	96248040	9300	9300	9300	9300	0
343	20240724	144800	96248040	9300	9300	9300	9300	0
344	20240724	144700	96248040	9300	9280	9300	9180	1167
345	20240724	144600	85476120	9280	9280	9280	9280	12
346	20240724	144500	85364760	9290	9290	9290	9290	0
347	20240724	144400	85364760	9290	9290	9290	9290	27
348	20240724	144300	85113930	9300	9300	9300	9300	0
349	20240724	144200	85113930	9300	9300	9300	9300	0
350	20240724	144100	85113930	9300	9300	9300	9300	53
351	20240724	144000	84621030	9300	9300	9300	9300	0
352	20240724	143900	84621030	9300	9300	9300	9300	0
353	20240724	143800	84621030	9300	9300	9300	9300	0
354	20240724	143700	84621030	9300	9300	9300	9300	0
355	20240724	143600	84621030	9300	9300	9300	9300	1
356	20240724	143500	84611730	9300	9310	9310	9300	34
357	20240724	143400	84295490	9310	9310	9310	9310	0
358	20240724	143300	84295490	9310	9310	9310	9310	0
359	20240724	143200	84295490	9310	9310	9310	9310	0
360	20240724	143100	84295490	9310	9310	9310	9310	0
361	20240724	143000	84295490	9310	9310	9310	9310	0
362	20240724	142900	84295490	9310	9310	9310	9310	0
363	20240724	142800	84295490	9310	9310	9310	9310	0
364	20240724	142700	84295490	9310	9310	9310	9310	0
365	20240724	142600	84295490	9310	9340	9340	9310	220
366	20240724	142500	82243420	9340	9340	9340	9340	0
367	20240724	142400	82243420	9340	9340	9340	9340	0
368	20240724	142300	82243420	9340	9340	9340	9340	0
369	20240724	142200	82243420	9340	9340	9340	9340	0
370	20240724	142100	82243420	9340	9340	9340	9340	0
371	20240724	142000	82243420	9340	9340	9340	9340	0
372	20240724	141900	82243420	9340	9340	9340	9340	0
373	20240724	141800	82243420	9340	9340	9340	9340	0
374	20240724	141700	82243420	9340	9340	9340	9340	0
375	20240724	141600	82243420	9340	9340	9340	9340	2
376	20240724	141500	82224740	9370	9370	9370	9370	0
377	20240724	141400	82224740	9370	9370	9370	9370	0
378	20240724	141300	82224740	9370	9370	9370	9370	0
379	20240724	141200	82224740	9370	9370	9370	9370	0
380	20240724	141100	82224740	9370	9370	9370	9370	17
381	20240724	141000	82065450	9370	9370	9370	9370	10
382	20240724	140900	81971750	9370	9370	9370	9370	0
383	20240724	140800	81971750	9370	9370	9370	9370	95
384	20240724	140700	81081600	9370	9370	9370	9370	0
385	20240724	140600	81081600	9370	9370	9370	9370	0
386	20240724	140500	81081600	9370	9370	9370	9370	0
387	20240724	140400	81081600	9370	9370	9370	9370	0
388	20240724	140300	81081600	9370	9370	9370	9370	0
389	20240724	140200	81081600	9370	9370	9370	9370	0
390	20240724	140100	81081600	9370	9370	9370	9370	0
391	20240724	140000	81081600	9370	9370	9370	9370	0
392	20240724	135900	81081600	9370	9370	9370	9370	0
393	20240724	135800	81081600	9370	9370	9370	9370	0
394	20240724	135700	81081600	9370	9370	9370	9370	0
395	20240724	135600	81081600	9370	9370	9370	9370	0
396	20240724	135500	81081600	9370	9370	9370	9370	0
397	20240724	135400	81081600	9370	9370	9370	9370	0
398	20240724	135300	81081600	9370	9370	9370	9370	0
399	20240724	135200	81081600	9370	9370	9370	9370	0
400	20240724	135100	81081600	9370	9370	9370	9370	0
401	20240724	135000	81081600	9370	9370	9370	9370	0
402	20240724	134900	81081600	9370	9370	9370	9370	0
403	20240724	134800	81081600	9370	9370	9370	9370	7
404	20240724	134700	81016010	9370	9370	9370	9370	0
405	20240724	134600	81016010	9370	9370	9370	9370	0
406	20240724	134500	81016010	9370	9370	9370	9370	3
407	20240724	134400	80987900	9370	9370	9370	9370	0
408	20240724	134300	80987900	9370	9370	9370	9370	0
409	20240724	134200	80987900	9370	9370	9370	9370	0
410	20240724	134100	80987900	9370	9370	9370	9370	0
411	20240724	134000	80987900	9370	9340	9390	9340	39
412	20240724	133900	80622220	9340	9340	9340	9340	0
413	20240724	133800	80622220	9340	9340	9340	9340	0
414	20240724	133700	80622220	9340	9340	9340	9340	1
415	20240724	133600	80612880	9380	9380	9380	9380	0
416	20240724	133500	80612880	9380	9380	9380	9380	0
417	20240724	133400	80612880	9380	9380	9380	9380	0
418	20240724	133300	80612880	9380	9380	9380	9380	0
419	20240724	133200	80612880	9380	9380	9380	9380	0
420	20240724	133100	80612880	9380	9380	9380	9380	0
421	20240724	133000	80612880	9380	9380	9380	9380	0
422	20240724	132900	80612880	9380	9380	9380	9380	0
423	20240724	132800	80612880	9380	9380	9380	9380	0
424	20240724	132700	80612880	9380	9380	9380	9380	0
425	20240724	132600	80612880	9380	9380	9380	9380	0
426	20240724	132500	80612880	9380	9340	9380	9340	88
427	20240724	132400	79789390	9340	9340	9340	9340	10
428	20240724	132300	79695990	9340	9310	9340	9310	104
429	20240724	132200	78727430	9310	9310	9310	9310	0
430	20240724	132100	78727430	9310	9310	9310	9310	0
431	20240724	132000	78727430	9310	9310	9310	9310	0
432	20240724	131900	78727430	9310	9310	9310	9310	30
433	20240724	131800	78448130	9310	9310	9310	9310	0
434	20240724	131700	78448130	9310	9310	9310	9310	0
435	20240724	131600	78448130	9310	9310	9310	9310	0
436	20240724	131500	78448130	9310	9310	9310	9310	0
437	20240724	131400	78448130	9310	9310	9310	9310	0
438	20240724	131300	78448130	9310	9310	9310	9310	0
439	20240724	131200	78448130	9310	9310	9310	9310	1
440	20240724	131100	78438820	9260	9260	9260	9260	0
441	20240724	131000	78438820	9260	9260	9260	9260	0
442	20240724	130900	78438820	9260	9260	9260	9260	0
443	20240724	130800	78438820	9260	9260	9260	9260	0
444	20240724	130700	78438820	9260	9260	9260	9260	0
445	20240724	130600	78438820	9260	9260	9260	9260	0
446	20240724	130500	78438820	9260	9260	9260	9260	0
447	20240724	130400	78438820	9260	9260	9260	9260	0
448	20240724	130300	78438820	9260	9260	9260	9260	0
449	20240724	130200	78438820	9260	9260	9260	9260	0
450	20240724	130100	78438820	9260	9260	9260	9260	0
451	20240724	130000	78438820	9260	9300	9300	9260	400
452	20240724	125900	74729080	9340	9340	9340	9340	0
453	20240724	125800	74729080	9340	9340	9340	9340	0
454	20240724	125700	74729080	9340	9340	9340	9340	0
455	20240724	125600	74729080	9340	9340	9340	9340	0
456	20240724	125500	74729080	9340	9340	9340	9340	0
457	20240724	125400	74729080	9340	9340	9340	9340	0
458	20240724	125300	74729080	9340	9340	9340	9340	10
459	20240724	125200	74635680	9340	9340	9340	9340	0
460	20240724	125100	74635680	9340	9340	9340	9340	0
461	20240724	125000	74635680	9340	9340	9340	9340	0
462	20240724	124900	74635680	9340	9340	9340	9340	0
463	20240724	124800	74635680	9340	9340	9340	9340	0
464	20240724	124700	74635680	9340	9340	9340	9340	1
465	20240724	124600	74626340	9300	9300	9300	9300	0
466	20240724	124500	74626340	9300	9300	9300	9300	0
467	20240724	124400	74626340	9300	9310	9310	9300	4
468	20240724	124300	74589130	9340	9340	9340	9340	0
469	20240724	124200	74589130	9340	9340	9340	9340	0
470	20240724	124100	74589130	9340	9340	9340	9340	0
471	20240724	124000	74589130	9340	9340	9340	9340	0
472	20240724	123900	74589130	9340	9340	9340	9340	0
473	20240724	123800	74589130	9340	9340	9340	9340	0
474	20240724	123700	74589130	9340	9340	9340	9340	0
475	20240724	123600	74589130	9340	9340	9340	9340	0
476	20240724	123500	74589130	9340	9340	9340	9340	0
477	20240724	123400	74589130	9340	9340	9340	9340	0
478	20240724	123300	74589130	9340	9340	9340	9340	0
479	20240724	123200	74589130	9340	9340	9340	9340	0
480	20240724	123100	74589130	9340	9340	9340	9340	0
481	20240724	123000	74589130	9340	9340	9340	9340	0
482	20240724	122900	74589130	9340	9340	9340	9340	1
483	20240724	122800	74579790	9300	9310	9310	9300	50
484	20240724	122700	74114780	9340	9340	9340	9340	0
485	20240724	122600	74114780	9340	9340	9340	9340	0
486	20240724	122500	74114780	9340	9340	9340	9340	1
487	20240724	122400	74105440	9340	9340	9340	9340	0
488	20240724	122300	74105440	9340	9340	9340	9340	4
489	20240724	122200	74068080	9340	9340	9340	9340	0
490	20240724	122100	74068080	9340	9310	9340	9300	18
491	20240724	122000	73900630	9320	9320	9320	9320	0
492	20240724	121900	73900630	9320	9320	9320	9320	0
493	20240724	121800	73900630	9320	9320	9320	9320	0
494	20240724	121700	73900630	9320	9320	9320	9320	0
495	20240724	121600	73900630	9320	9320	9320	9320	3
496	20240724	121500	73872670	9320	9320	9320	9320	9
497	20240724	121400	73788790	9340	9340	9340	9340	0
498	20240724	121300	73788790	9340	9340	9340	9340	1
499	20240724	121200	73779450	9320	9330	9340	9320	9
500	20240724	121100	73695510	9330	9330	9330	9330	196
501	20240724	121000	71866830	9320	9320	9320	9320	37
502	20240724	120900	71521990	9320	9320	9320	9320	28
503	20240724	120800	71261030	9320	9320	9320	9320	173
504	20240724	120700	69648670	9320	9320	9320	9320	0
505	20240724	120600	69648670	9320	9320	9320	9320	0
506	20240724	120500	69648670	9320	9320	9320	9320	0
507	20240724	120400	69648670	9320	9320	9320	9320	0
508	20240724	120300	69648670	9320	9320	9320	9320	0
509	20240724	120200	69648670	9320	9320	9320	9320	0
510	20240724	120100	69648670	9320	9320	9320	9320	0
511	20240724	120000	69648670	9320	9320	9320	9320	0
512	20240724	115900	69648670	9320	9320	9320	9320	1
513	20240724	115800	69639350	9300	9300	9300	9300	0
514	20240724	115700	69639350	9300	9300	9300	9300	0
515	20240724	115600	69639350	9300	9300	9300	9300	0
516	20240724	115500	69639350	9300	9300	9300	9300	0
517	20240724	115400	69639350	9300	9300	9300	9300	0
518	20240724	115300	69639350	9300	9300	9300	9300	0
519	20240724	115200	69639350	9300	9300	9300	9300	0
520	20240724	115100	69639350	9300	9300	9300	9300	0
521	20240724	115000	69639350	9300	9300	9300	9300	54
522	20240724	114900	69137150	9300	9300	9300	9300	0
523	20240724	114800	69137150	9300	9300	9300	9300	0
524	20240724	114700	69137150	9300	9300	9300	9300	0
525	20240724	114600	69137150	9300	9300	9300	9300	0
526	20240724	114500	69137150	9300	9300	9300	9300	0
527	20240724	114400	69137150	9300	9300	9300	9300	42
528	20240724	114300	68746550	9300	9300	9300	9300	0
529	20240724	114200	68746550	9300	9300	9300	9300	127
530	20240724	114100	67565450	9300	9300	9300	9300	0
531	20240724	114000	67565450	9300	9300	9300	9300	0
532	20240724	113900	67565450	9300	9300	9300	9300	0
533	20240724	113800	67565450	9300	9300	9300	9300	0
534	20240724	113700	67565450	9300	9300	9300	9300	10
535	20240724	113600	67472450	9300	9300	9300	9300	0
536	20240724	113500	67472450	9300	9300	9300	9300	0
537	20240724	113400	67472450	9300	9300	9300	9300	4
538	20240724	113300	67435250	9300	9300	9300	9300	0
539	20240724	113200	67435250	9300	9300	9300	9300	0
540	20240724	113100	67435250	9300	9300	9300	9300	0
541	20240724	113000	67435250	9300	9300	9300	9300	0
542	20240724	112900	67435250	9300	9300	9300	9300	0
543	20240724	112800	67435250	9300	9300	9300	9300	0
544	20240724	112700	67435250	9300	9300	9300	9300	0
545	20240724	112600	67435250	9300	9300	9300	9300	0
546	20240724	112500	67435250	9300	9320	9320	9300	1500
547	20240724	112400	53480480	9320	9320	9320	9320	0
548	20240724	112300	53480480	9320	9320	9320	9320	10
549	20240724	112200	53387280	9340	9340	9340	9340	0
550	20240724	112100	53387280	9340	9340	9340	9340	0
551	20240724	112000	53387280	9340	9340	9340	9340	0
552	20240724	111900	53387280	9340	9340	9340	9340	0
553	20240724	111800	53387280	9340	9340	9340	9340	0
554	20240724	111700	53387280	9340	9340	9340	9340	3
555	20240724	111600	53359260	9350	9350	9350	9350	0
556	20240724	111500	53359260	9350	9350	9350	9350	0
557	20240724	111400	53359260	9350	9350	9350	9350	3
558	20240724	111300	53331210	9350	9350	9350	9350	4
559	20240724	111200	53293810	9350	9350	9350	9350	0
560	20240724	111100	53293810	9350	9350	9350	9350	60
561	20240724	111000	52732810	9390	9390	9390	9390	0
562	20240724	110900	52732810	9390	9390	9390	9390	0
563	20240724	110800	52732810	9390	9390	9390	9390	0
564	20240724	110700	52732810	9390	9390	9390	9390	0
565	20240724	110600	52732810	9390	9390	9390	9390	0
566	20240724	110500	52732810	9390	9390	9390	9390	10
567	20240724	110400	52638910	9390	9390	9390	9390	0
568	20240724	110300	52638910	9390	9390	9390	9390	0
569	20240724	110200	52638910	9390	9390	9390	9390	0
570	20240724	110100	52638910	9390	9390	9390	9390	0
571	20240724	110000	52638910	9390	9390	9390	9390	0
572	20240724	105900	52638910	9390	9390	9390	9390	0
573	20240724	105800	52638910	9390	9390	9390	9390	0
574	20240724	105700	52638910	9390	9390	9390	9390	0
575	20240724	105600	52638910	9390	9390	9390	9390	0
576	20240724	105500	52638910	9390	9390	9390	9390	0
577	20240724	105400	52638910	9390	9390	9390	9390	0
578	20240724	105300	52638910	9390	9390	9390	9390	32
579	20240724	105200	52338430	9390	9390	9390	9390	0
580	20240724	105100	52338430	9390	9390	9390	9390	0
581	20240724	105000	52338430	9390	9390	9390	9390	0
582	20240724	104900	52338430	9390	9390	9390	9390	0
583	20240724	104800	52338430	9390	9390	9390	9390	0
584	20240724	104700	52338430	9390	9390	9390	9390	0
585	20240724	104600	52338430	9390	9390	9390	9390	0
586	20240724	104500	52338430	9390	9390	9390	9390	0
587	20240724	104400	52338430	9390	9390	9390	9390	0
588	20240724	104300	52338430	9390	9390	9390	9390	0
589	20240724	104200	52338430	9390	9390	9390	9390	0
590	20240724	104100	52338430	9390	9390	9390	9390	10
591	20240724	104000	52244530	9390	9390	9390	9390	0
592	20240724	103900	52244530	9390	9390	9390	9390	0
593	20240724	103800	52244530	9390	9390	9390	9390	0
594	20240724	103700	52244530	9390	9380	9390	9380	2
595	20240724	103600	52225760	9350	9350	9350	9350	0
596	20240724	103500	52225760	9350	9350	9350	9350	0
597	20240724	103400	52225760	9350	9350	9350	9350	0
598	20240724	103300	52225760	9350	9350	9350	9350	0
599	20240724	103200	52225760	9350	9350	9350	9350	907
600	20240724	103100	43745310	9350	9350	9350	9350	0
601	20240724	103000	43745310	9350	9350	9350	9350	0
602	20240724	102900	43745310	9350	9350	9350	9350	0
603	20240724	102800	43745310	9350	9350	9350	9350	0
604	20240724	102700	43745310	9350	9350	9350	9350	0
605	20240724	102600	43745310	9350	9350	9350	9350	5
606	20240724	102500	43698560	9350	9350	9350	9350	0
607	20240724	102400	43698560	9350	9350	9350	9350	0
608	20240724	102300	43698560	9350	9350	9350	9350	0
609	20240724	102200	43698560	9350	9350	9350	9350	0
610	20240724	102100	43698560	9350	9350	9350	9350	0
611	20240724	102000	43698560	9350	9350	9350	9350	0
612	20240724	101900	43698560	9350	9350	9350	9350	1
613	20240724	101800	43689210	9350	9350	9350	9350	0
614	20240724	101700	43689210	9350	9350	9350	9350	515
615	20240724	101600	38873960	9350	9350	9350	9350	0
616	20240724	101500	38873960	9350	9350	9350	9350	0
617	20240724	101400	38873960	9350	9350	9350	9350	0
618	20240724	101300	38873960	9350	9350	9350	9350	0
619	20240724	101200	38873960	9350	9350	9350	9350	11
620	20240724	101100	38771110	9350	9350	9350	9350	16
621	20240724	101000	38621510	9350	9350	9350	9350	0
622	20240724	100900	38621510	9350	9350	9350	9350	0
623	20240724	100800	38621510	9350	9350	9350	9350	0
624	20240724	100700	38621510	9350	9350	9350	9350	0
625	20240724	100600	38621510	9350	9350	9350	9350	0
626	20240724	100500	38621510	9350	9350	9350	9350	0
627	20240724	100400	38621510	9350	9350	9350	9350	0
628	20240724	100300	38621510	9350	9350	9350	9350	0
629	20240724	100200	38621510	9350	9350	9350	9350	1
630	20240724	100100	38612160	9350	9350	9350	9350	0
631	20240724	100000	38612160	9350	9350	9350	9350	0
632	20240724	095900	38612160	9350	9350	9350	9350	2
633	20240724	095800	38593460	9250	9310	9310	9250	324
634	20240724	095700	35590760	9350	9350	9350	9350	2
635	20240724	095600	35572060	9350	9350	9350	9350	0
636	20240724	095500	35572060	9350	9350	9350	9350	1
637	20240724	095400	35562710	9310	9310	9310	9310	0
638	20240724	095300	35562710	9310	9310	9310	9310	1
639	20240724	095200	35553400	9350	9350	9350	9350	0
640	20240724	095100	35553400	9350	9350	9350	9350	0
641	20240724	095000	35553400	9350	9350	9350	9350	313
642	20240724	094900	32626850	9350	9350	9350	9350	0
643	20240724	094800	32626850	9350	9350	9350	9350	0
644	20240724	094700	32626850	9350	9350	9350	9350	5
645	20240724	094600	32580100	9350	9350	9350	9350	0
646	20240724	094500	32580100	9350	9350	9350	9350	0
647	20240724	094400	32580100	9350	9350	9350	9350	0
648	20240724	094300	32580100	9350	9350	9350	9350	0
649	20240724	094200	32580100	9350	9350	9350	9350	0
650	20240724	094100	32580100	9350	9350	9350	9350	0
651	20240724	094000	32580100	9350	9350	9350	9350	10
652	20240724	093900	32486600	9350	9350	9350	9350	0
653	20240724	093800	32486600	9350	9350	9350	9350	0
654	20240724	093700	32486600	9350	9300	9350	9300	463
655	20240724	093600	28180650	9300	9300	9300	9300	0
656	20240724	093500	28180650	9300	9300	9300	9300	0
657	20240724	093400	28180650	9300	9340	9340	9300	10
658	20240724	093300	28087560	9340	9340	9340	9340	0
659	20240724	093200	28087560	9340	9340	9340	9340	0
660	20240724	093100	28087560	9340	9340	9340	9340	0
661	20240724	093000	28087560	9340	9340	9340	9340	0
662	20240724	092900	28087560	9340	9340	9340	9340	0
663	20240724	092800	28087560	9340	9340	9340	9340	0
664	20240724	092700	28087560	9340	9350	9350	9340	1066
665	20240724	092600	18128890	9350	9350	9350	9350	0
666	20240724	092500	18128890	9350	9350	9350	9350	0
667	20240724	092400	18128890	9350	9350	9350	9350	100
668	20240724	092300	17193890	9350	9400	9400	9350	528
669	20240724	092200	12251190	9380	9380	9380	9380	0
670	20240724	092100	12251190	9380	9380	9380	9380	0
671	20240724	092000	12251190	9380	9380	9380	9380	0
672	20240724	091900	12251190	9380	9380	9380	9380	0
673	20240724	091800	12251190	9380	9380	9380	9380	0
674	20240724	091700	12251190	9380	9380	9380	9380	0
675	20240724	091600	12251190	9380	9380	9380	9380	0
676	20240724	091500	12251190	9380	9380	9380	9380	1
677	20240724	091400	12241810	9460	9460	9460	9460	0
678	20240724	091300	12241810	9460	9460	9460	9460	0
679	20240724	091200	12241810	9460	9460	9460	9460	1
680	20240724	091100	12232350	9460	9460	9460	9460	0
681	20240724	091000	12232350	9460	9460	9460	9460	0
682	20240724	090900	12232350	9460	9460	9460	9460	0
683	20240724	090800	12232350	9460	9460	9460	9460	0
684	20240724	090700	12232350	9460	9460	9460	9460	0
685	20240724	090600	12232350	9460	9370	9460	9370	10
686	20240724	090500	12138200	9220	9220	9220	9220	0
687	20240724	090400	12138200	9220	9220	9220	9220	0
688	20240724	090300	12138200	9220	9380	9490	9220	272
689	20240724	090200	9582380	9380	9300	9390	9300	15
690	20240724	090100	9441900	9400	9400	9400	9400	0
691	20240724	090000	9441900	9400	9270	9400	9040	1029