KissMeData/225530/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204100	102734360	5010	5010	5010	5010	2210
3	20240724	204000	102734360	5010	5010	5010	5010	0
4	20240724	203900	102734360	5010	5010	5010	5010	0
5	20240724	203800	102734360	5010	5010	5010	5010	0
6	20240724	203700	102734360	5010	5010	5010	5010	0
7	20240724	203600	102734360	5010	5010	5010	5010	0
8	20240724	203500	102734360	5010	5010	5010	5010	0
9	20240724	203400	102734360	5010	5010	5010	5010	0
10	20240724	203300	102734360	5010	5010	5010	5010	0
11	20240724	203200	102734360	5010	5010	5010	5010	0
12	20240724	203100	102734360	5010	5010	5010	5010	0
13	20240724	203000	102734360	5010	5010	5010	5010	0
14	20240724	202900	102734360	5010	5010	5010	5010	0
15	20240724	202800	102734360	5010	5010	5010	5010	0
16	20240724	202700	102734360	5010	5010	5010	5010	0
17	20240724	202600	102734360	5010	5010	5010	5010	0
18	20240724	202500	102734360	5010	5010	5010	5010	0
19	20240724	202400	102734360	5010	5010	5010	5010	0
20	20240724	202300	102734360	5010	5010	5010	5010	0
21	20240724	202200	102734360	5010	5010	5010	5010	0
22	20240724	202100	102734360	5010	5010	5010	5010	0
23	20240724	202000	102734360	5010	5010	5010	5010	0
24	20240724	201900	102734360	5010	5010	5010	5010	0
25	20240724	201800	102734360	5010	5010	5010	5010	0
26	20240724	201700	102734360	5010	5010	5010	5010	0
27	20240724	201600	102734360	5010	5010	5010	5010	0
28	20240724	201500	102734360	5010	5010	5010	5010	0
29	20240724	201400	102734360	5010	5010	5010	5010	0
30	20240724	201300	102734360	5010	5010	5010	5010	0
31	20240724	201200	102734360	5010	5010	5010	5010	0
32	20240724	201100	102734360	5010	5010	5010	5010	2210
33	20240724	201000	102734360	5010	5010	5010	5010	0
34	20240724	200900	102734360	5010	5010	5010	5010	0
35	20240724	200800	102734360	5010	5010	5010	5010	0
36	20240724	200700	102734360	5010	5010	5010	5010	0
37	20240724	200600	102734360	5010	5010	5010	5010	0
38	20240724	200500	102734360	5010	5010	5010	5010	0
39	20240724	200400	102734360	5010	5010	5010	5010	0
40	20240724	200300	102734360	5010	5010	5010	5010	0
41	20240724	200200	102734360	5010	5010	5010	5010	0
42	20240724	200100	102734360	5010	5010	5010	5010	0
43	20240724	200000	102734360	5010	5010	5010	5010	0
44	20240724	195900	102734360	5010	5010	5010	5010	0
45	20240724	195800	102734360	5010	5010	5010	5010	0
46	20240724	195700	102734360	5010	5010	5010	5010	0
47	20240724	195600	102734360	5010	5010	5010	5010	0
48	20240724	195500	102734360	5010	5010	5010	5010	0
49	20240724	195400	102734360	5010	5010	5010	5010	0
50	20240724	195300	102734360	5010	5010	5010	5010	0
51	20240724	195200	102734360	5010	5010	5010	5010	0
52	20240724	195100	102734360	5010	5010	5010	5010	0
53	20240724	195000	102734360	5010	5010	5010	5010	0
54	20240724	194900	102734360	5010	5010	5010	5010	0
55	20240724	194800	102734360	5010	5010	5010	5010	0
56	20240724	194700	102734360	5010	5010	5010	5010	0
57	20240724	194600	102734360	5010	5010	5010	5010	0
58	20240724	194500	102734360	5010	5010	5010	5010	0
59	20240724	194400	102734360	5010	5010	5010	5010	0
60	20240724	194300	102734360	5010	5010	5010	5010	0
61	20240724	194200	102734360	5010	5010	5010	5010	0
62	20240724	194100	102734360	5010	5010	5010	5010	2210
63	20240724	194000	102734360	5010	5010	5010	5010	0
64	20240724	193900	102734360	5010	5010	5010	5010	0
65	20240724	193800	102734360	5010	5010	5010	5010	0
66	20240724	193700	102734360	5010	5010	5010	5010	0
67	20240724	193600	102734360	5010	5010	5010	5010	0
68	20240724	193500	102734360	5010	5010	5010	5010	0
69	20240724	193400	102734360	5010	5010	5010	5010	0
70	20240724	193300	102734360	5010	5010	5010	5010	0
71	20240724	193200	102734360	5010	5010	5010	5010	0
72	20240724	193100	102734360	5010	5010	5010	5010	0
73	20240724	193000	102734360	5010	5010	5010	5010	0
74	20240724	192900	102734360	5010	5010	5010	5010	0
75	20240724	192800	102734360	5010	5010	5010	5010	0
76	20240724	192700	102734360	5010	5010	5010	5010	0
77	20240724	192600	102734360	5010	5010	5010	5010	0
78	20240724	192500	102734360	5010	5010	5010	5010	0
79	20240724	192400	102734360	5010	5010	5010	5010	0
80	20240724	192300	102734360	5010	5010	5010	5010	0
81	20240724	192200	102734360	5010	5010	5010	5010	0
82	20240724	192100	102734360	5010	5010	5010	5010	0
83	20240724	192000	102734360	5010	5010	5010	5010	0
84	20240724	191900	102734360	5010	5010	5010	5010	0
85	20240724	191800	102734360	5010	5010	5010	5010	0
86	20240724	191700	102734360	5010	5010	5010	5010	0
87	20240724	191600	102734360	5010	5010	5010	5010	0
88	20240724	191500	102734360	5010	5010	5010	5010	0
89	20240724	191400	102734360	5010	5010	5010	5010	0
90	20240724	191300	102734360	5010	5010	5010	5010	0
91	20240724	191200	102734360	5010	5010	5010	5010	0
92	20240724	191100	102734360	5010	5010	5010	5010	2210
93	20240724	191000	102734360	5010	5010	5010	5010	0
94	20240724	190900	102734360	5010	5010	5010	5010	0
95	20240724	190800	102734360	5010	5010	5010	5010	0
96	20240724	190700	102734360	5010	5010	5010	5010	0
97	20240724	190600	102734360	5010	5010	5010	5010	0
98	20240724	190500	102734360	5010	5010	5010	5010	0
99	20240724	190400	102734360	5010	5010	5010	5010	0
100	20240724	190300	102734360	5010	5010	5010	5010	0
101	20240724	190200	102734360	5010	5010	5010	5010	0
102	20240724	190100	102734360	5010	5010	5010	5010	0
103	20240724	190000	102734360	5010	5010	5010	5010	0
104	20240724	185900	102734360	5010	5010	5010	5010	0
105	20240724	185800	102734360	5010	5010	5010	5010	0
106	20240724	185700	102734360	5010	5010	5010	5010	0
107	20240724	185600	102734360	5010	5010	5010	5010	0
108	20240724	185500	102734360	5010	5010	5010	5010	0
109	20240724	185400	102734360	5010	5010	5010	5010	0
110	20240724	185300	102734360	5010	5010	5010	5010	0
111	20240724	185200	102734360	5010	5010	5010	5010	0
112	20240724	185100	102734360	5010	5010	5010	5010	0
113	20240724	185000	102734360	5010	5010	5010	5010	0
114	20240724	184900	102734360	5010	5010	5010	5010	0
115	20240724	184800	102734360	5010	5010	5010	5010	0
116	20240724	184700	102734360	5010	5010	5010	5010	0
117	20240724	184600	102734360	5010	5010	5010	5010	0
118	20240724	184500	102734360	5010	5010	5010	5010	0
119	20240724	184400	102734360	5010	5010	5010	5010	0
120	20240724	184300	102734360	5010	5010	5010	5010	0
121	20240724	184200	102734360	5010	5010	5010	5010	0
122	20240724	184100	102734360	5010	5010	5010	5010	2210
123	20240724	184000	102734360	5010	5010	5010	5010	0
124	20240724	183900	102734360	5010	5010	5010	5010	0
125	20240724	183800	102734360	5010	5010	5010	5010	0
126	20240724	183700	102734360	5010	5010	5010	5010	0
127	20240724	183600	102734360	5010	5010	5010	5010	0
128	20240724	183500	102734360	5010	5010	5010	5010	0
129	20240724	183400	102734360	5010	5010	5010	5010	0
130	20240724	183300	102734360	5010	5010	5010	5010	0
131	20240724	183200	102734360	5010	5010	5010	5010	0
132	20240724	183100	102734360	5010	5010	5010	5010	0
133	20240724	183000	102734360	5010	5010	5010	5010	0
134	20240724	182900	102734360	5010	5010	5010	5010	0
135	20240724	182800	102734360	5010	5010	5010	5010	0
136	20240724	182700	102734360	5010	5010	5010	5010	0
137	20240724	182600	102734360	5010	5010	5010	5010	0
138	20240724	182500	102734360	5010	5010	5010	5010	0
139	20240724	182400	102734360	5010	5010	5010	5010	0
140	20240724	182300	102734360	5010	5010	5010	5010	0
141	20240724	182200	102734360	5010	5010	5010	5010	0
142	20240724	182100	102734360	5010	5010	5010	5010	0
143	20240724	182000	102734360	5010	5010	5010	5010	0
144	20240724	181900	102734360	5010	5010	5010	5010	0
145	20240724	181800	102734360	5010	5010	5010	5010	0
146	20240724	181700	102734360	5010	5010	5010	5010	0
147	20240724	181600	102734360	5010	5010	5010	5010	0
148	20240724	181500	102734360	5010	5010	5010	5010	0
149	20240724	181400	102734360	5010	5010	5010	5010	0
150	20240724	181300	102734360	5010	5010	5010	5010	0
151	20240724	181200	102734360	5010	5010	5010	5010	0
152	20240724	181100	102734360	5010	5010	5010	5010	2210
153	20240724	181000	102734360	5010	5010	5010	5010	0
154	20240724	180900	102734360	5010	5010	5010	5010	0
155	20240724	180800	102734360	5010	5010	5010	5010	0
156	20240724	180700	102734360	5010	5010	5010	5010	0
157	20240724	180600	102734360	5010	5010	5010	5010	0
158	20240724	180500	102734360	5010	5010	5010	5010	0
159	20240724	180400	102734360	5010	5010	5010	5010	0
160	20240724	180300	102734360	5010	5010	5010	5010	0
161	20240724	180200	102734360	5010	5010	5010	5010	0
162	20240724	180100	102734360	5010	5010	5010	5010	0
163	20240724	180000	102734360	5010	5010	5010	5010	0
164	20240724	175900	102734360	5010	5010	5010	5010	0
165	20240724	175800	102734360	5010	5010	5010	5010	0
166	20240724	175700	102734360	5010	5010	5010	5010	0
167	20240724	175600	102734360	5010	5010	5010	5010	0
168	20240724	175500	102734360	5010	5010	5010	5010	0
169	20240724	175400	102734360	5010	5010	5010	5010	0
170	20240724	175300	102734360	5010	5010	5010	5010	0
171	20240724	175200	102734360	5010	5010	5010	5010	0
172	20240724	175100	102734360	5010	5010	5010	5010	0
173	20240724	175000	102734360	5010	5010	5010	5010	0
174	20240724	174900	102734360	5010	5010	5010	5010	0
175	20240724	174800	102734360	5010	5010	5010	5010	0
176	20240724	174700	102734360	5010	5010	5010	5010	0
177	20240724	174600	102734360	5010	5010	5010	5010	0
178	20240724	174500	102734360	5010	5010	5010	5010	0
179	20240724	174400	102734360	5010	5010	5010	5010	0
180	20240724	174300	102734360	5010	5010	5010	5010	0
181	20240724	174200	102734360	5010	5010	5010	5010	0
182	20240724	174100	102734360	5010	5010	5010	5010	2210
183	20240724	174000	102734360	5010	5010	5010	5010	0
184	20240724	173900	102734360	5010	5010	5010	5010	0
185	20240724	173800	102734360	5010	5010	5010	5010	0
186	20240724	173700	102734360	5010	5010	5010	5010	0
187	20240724	173600	102734360	5010	5010	5010	5010	0
188	20240724	173500	102734360	5010	5010	5010	5010	0
189	20240724	173400	102734360	5010	5010	5010	5010	0
190	20240724	173300	102734360	5010	5010	5010	5010	0
191	20240724	173200	102734360	5010	5010	5010	5010	0
192	20240724	173100	102734360	5010	5010	5010	5010	0
193	20240724	173000	102734360	5010	5010	5010	5010	0
194	20240724	172900	102734360	5010	5010	5010	5010	0
195	20240724	172800	102734360	5010	5010	5010	5010	0
196	20240724	172700	102734360	5010	5010	5010	5010	0
197	20240724	172600	102734360	5010	5010	5010	5010	0
198	20240724	172500	102734360	5010	5010	5010	5010	0
199	20240724	172400	102734360	5010	5010	5010	5010	0
200	20240724	172300	102734360	5010	5010	5010	5010	0
201	20240724	172200	102734360	5010	5010	5010	5010	0
202	20240724	172100	102734360	5010	5010	5010	5010	0
203	20240724	172000	102734360	5010	5010	5010	5010	0
204	20240724	171900	102734360	5010	5010	5010	5010	0
205	20240724	171800	102734360	5010	5010	5010	5010	0
206	20240724	171700	102734360	5010	5010	5010	5010	0
207	20240724	171600	102734360	5010	5010	5010	5010	0
208	20240724	171500	102734360	5010	5010	5010	5010	0
209	20240724	171400	102734360	5010	5010	5010	5010	0
210	20240724	171300	102734360	5010	5010	5010	5010	0
211	20240724	171200	102734360	5010	5010	5010	5010	0
212	20240724	171100	102734360	5010	5010	5010	5010	2210
213	20240724	171000	102734360	5010	5010	5010	5010	0
214	20240724	170900	102734360	5010	5010	5010	5010	0
215	20240724	170800	102734360	5010	5010	5010	5010	0
216	20240724	170700	102734360	5010	5010	5010	5010	0
217	20240724	170600	102734360	5010	5010	5010	5010	0
218	20240724	170500	102734360	5010	5010	5010	5010	0
219	20240724	170400	102734360	5010	5010	5010	5010	0
220	20240724	170300	102734360	5010	5010	5010	5010	0
221	20240724	170200	102734360	5010	5010	5010	5010	0
222	20240724	170100	102734360	5010	5010	5010	5010	0
223	20240724	170000	102734360	5010	5010	5010	5010	0
224	20240724	165900	102734360	5010	5010	5010	5010	0
225	20240724	165800	102734360	5010	5010	5010	5010	0
226	20240724	165700	102734360	5010	5010	5010	5010	0
227	20240724	165600	102734360	5010	5010	5010	5010	0
228	20240724	165500	102734360	5010	5010	5010	5010	0
229	20240724	165400	102734360	5010	5010	5010	5010	0
230	20240724	165300	102734360	5010	5010	5010	5010	0
231	20240724	165200	102734360	5010	5010	5010	5010	0
232	20240724	165100	102734360	5010	5010	5010	5010	0
233	20240724	165000	102734360	5010	5010	5010	5010	0
234	20240724	164900	102734360	5010	5010	5010	5010	0
235	20240724	164800	102734360	5010	5010	5010	5010	0
236	20240724	164700	102734360	5010	5010	5010	5010	0
237	20240724	164600	102734360	5010	5010	5010	5010	0
238	20240724	164500	102734360	5010	5010	5010	5010	0
239	20240724	164400	102734360	5010	5010	5010	5010	0
240	20240724	164300	102734360	5010	5010	5010	5010	0
241	20240724	164200	102734360	5010	5010	5010	5010	0
242	20240724	164100	102734360	5010	5010	5010	5010	2210
243	20240724	164000	102734360	5010	5010	5010	5010	0
244	20240724	163900	102734360	5010	5010	5010	5010	0
245	20240724	163800	102734360	5010	5010	5010	5010	0
246	20240724	163700	102734360	5010	5010	5010	5010	0
247	20240724	163600	102734360	5010	5010	5010	5010	0
248	20240724	163500	102734360	5010	5010	5010	5010	0
249	20240724	163400	102734360	5010	5010	5010	5010	0
250	20240724	163300	102734360	5010	5010	5010	5010	0
251	20240724	163200	102734360	5010	5010	5010	5010	0
252	20240724	163100	102734360	5010	5010	5010	5010	0
253	20240724	163000	102734360	5010	5010	5010	5010	0
254	20240724	162900	102734360	5010	5010	5010	5010	0
255	20240724	162800	102734360	5010	5010	5010	5010	0
256	20240724	162700	102734360	5010	5010	5010	5010	0
257	20240724	162600	102734360	5010	5010	5010	5010	0
258	20240724	162500	102734360	5010	5010	5010	5010	0
259	20240724	162400	102734360	5010	5010	5010	5010	0
260	20240724	162300	102734360	5010	5010	5010	5010	0
261	20240724	162200	102734360	5010	5010	5010	5010	0
262	20240724	162100	102734360	5010	5010	5010	5010	0
263	20240724	162000	102734360	5010	5010	5010	5010	0
264	20240724	161900	102734360	5010	5010	5010	5010	0
265	20240724	161800	102734360	5010	5010	5010	5010	0
266	20240724	161700	102734360	5010	5010	5010	5010	0
267	20240724	161600	102734360	5010	5010	5010	5010	0
268	20240724	161500	102734360	5010	5010	5010	5010	0
269	20240724	161400	102734360	5010	5010	5010	5010	0
270	20240724	161300	102734360	5010	5010	5010	5010	0
271	20240724	161200	102734360	5010	5010	5010	5010	0
272	20240724	161100	102734360	5010	5010	5010	5010	2210
273	20240724	161000	102734360	5010	5010	5010	5010	0
274	20240724	160900	102734360	5010	5010	5010	5010	0
275	20240724	160800	102734360	5010	5010	5010	5010	0
276	20240724	160700	102734360	5010	5010	5010	5010	0
277	20240724	160600	102734360	5010	5010	5010	5010	0
278	20240724	160500	102734360	5010	5010	5010	5010	0
279	20240724	160400	102734360	5010	5010	5010	5010	0
280	20240724	160300	102734360	5010	5010	5010	5010	0
281	20240724	160200	102734360	5010	5010	5010	5010	0
282	20240724	160100	102734360	5010	5010	5010	5010	0
283	20240724	160000	102734360	5010	5010	5010	5010	0
284	20240724	155900	102734360	5010	5010	5010	5010	0
285	20240724	155800	102734360	5010	5010	5010	5010	0
286	20240724	155700	102734360	5010	5010	5010	5010	0
287	20240724	155600	102734360	5010	5010	5010	5010	0
288	20240724	155500	102734360	5010	5010	5010	5010	0
289	20240724	155400	102734360	5010	5010	5010	5010	0
290	20240724	155300	102734360	5010	5010	5010	5010	0
291	20240724	155200	102734360	5010	5010	5010	5010	0
292	20240724	155100	102734360	5010	5010	5010	5010	0
293	20240724	155000	102734360	5010	5010	5010	5010	0
294	20240724	154900	102734360	5010	5010	5010	5010	0
295	20240724	154800	102734360	5010	5010	5010	5010	0
296	20240724	154700	102734360	5010	5010	5010	5010	0
297	20240724	154600	102734360	5010	5010	5010	5010	0
298	20240724	154500	102734360	5010	5010	5010	5010	0
299	20240724	154400	102734360	5010	5010	5010	5010	0
300	20240724	154300	102734360	5010	5010	5010	5010	0
301	20240724	154200	102734360	5010	5010	5010	5010	0
302	20240724	154100	102734360	5010	5010	5010	5010	2210
303	20240724	154000	102734360	5010	5010	5010	5010	0
304	20240724	153900	102734360	5010	5010	5010	5010	0
305	20240724	153800	102734360	5010	5010	5010	5010	0
306	20240724	153700	102734360	5010	5010	5010	5010	0
307	20240724	153600	102734360	5010	5010	5010	5010	0
308	20240724	153500	102734360	5010	5010	5010	5010	0
309	20240724	153400	102734360	5010	5010	5010	5010	0
310	20240724	153300	102734360	5010	5010	5010	5010	0
311	20240724	153200	102734360	5010	5010	5010	5010	0
312	20240724	153100	102734360	5010	5010	5010	5010	0
313	20240724	153000	102734360	5010	5010	5010	5010	2210
314	20240724	152900	91662260	5020	5020	5020	5020	0
315	20240724	152800	91662260	5020	5020	5020	5020	0
316	20240724	152700	91662260	5020	5020	5020	5020	0
317	20240724	152600	91662260	5020	5020	5020	5020	0
318	20240724	152500	91662260	5020	5020	5020	5020	0
319	20240724	152400	91662260	5020	5020	5020	5020	0
320	20240724	152300	91662260	5020	5020	5020	5020	0
321	20240724	152200	91662260	5020	5020	5020	5020	0
322	20240724	152100	91662260	5020	5020	5020	5020	0
323	20240724	152000	91662260	5020	5020	5020	5020	0
324	20240724	151900	91662260	5020	5020	5020	5020	17
325	20240724	151800	91576920	5020	5020	5020	5020	0
326	20240724	151700	91576920	5020	5020	5020	5020	1
327	20240724	151600	91571900	5020	5020	5020	5020	770
328	20240724	151500	87706500	5020	5020	5020	5020	0
329	20240724	151400	87706500	5020	5020	5020	5020	0
330	20240724	151300	87706500	5020	5020	5020	5020	230
331	20240724	151200	86551900	5020	5010	5020	5000	532
332	20240724	151100	83890990	5020	5020	5020	5020	10
333	20240724	151000	83840790	5020	5010	5020	5010	1049
334	20240724	150900	78584810	5020	5020	5020	5020	3
335	20240724	150800	78569750	5020	5020	5020	5020	100
336	20240724	150700	78067750	5020	5020	5020	5020	0
337	20240724	150600	78067750	5020	5020	5020	5020	0
338	20240724	150500	78067750	5020	5020	5020	5020	22
339	20240724	150400	77957310	5020	5020	5020	5020	2
340	20240724	150300	77947270	5020	5020	5020	5020	1
341	20240724	150200	77942250	5020	5020	5020	5020	1
342	20240724	150100	77937230	5020	5020	5020	5020	0
343	20240724	150000	77937230	5020	5020	5020	5020	0
344	20240724	145900	77937230	5020	5020	5020	5020	0
345	20240724	145800	77937230	5020	5020	5020	5020	0
346	20240724	145700	77937230	5020	5020	5020	5020	0
347	20240724	145600	77937230	5020	5020	5020	5020	0
348	20240724	145500	77937230	5020	5020	5020	5020	0
349	20240724	145400	77937230	5020	5020	5020	5020	1
350	20240724	145300	77932210	5020	5020	5020	5020	0
351	20240724	145200	77932210	5020	5020	5020	5020	55
352	20240724	145100	77656110	5020	5020	5020	5020	0
353	20240724	145000	77656110	5020	5020	5020	5020	5
354	20240724	144900	77631010	5020	5020	5020	5020	0
355	20240724	144800	77631010	5020	5020	5020	5020	0
356	20240724	144700	77631010	5020	5020	5020	5020	0
357	20240724	144600	77631010	5020	5020	5020	5020	0
358	20240724	144500	77631010	5020	5020	5020	5020	0
359	20240724	144400	77631010	5020	5020	5020	5020	104
360	20240724	144300	77108930	5030	5020	5030	5000	7032
361	20240724	144200	41873680	5030	5030	5030	5030	0
362	20240724	144100	41873680	5030	5030	5030	5030	5
363	20240724	144000	41848530	5030	5030	5030	5030	1
364	20240724	143900	41843500	5030	5030	5030	5030	1
365	20240724	143800	41838470	5030	5030	5030	5030	0
366	20240724	143700	41838470	5030	5030	5030	5030	1
367	20240724	143600	41833440	5030	5030	5030	5030	0
368	20240724	143500	41833440	5030	5030	5030	5030	20
369	20240724	143400	41732840	5030	5030	5030	5030	0
370	20240724	143300	41732840	5030	5030	5030	5030	0
371	20240724	143200	41732840	5030	5030	5030	5030	0
372	20240724	143100	41732840	5030	5030	5030	5030	0
373	20240724	143000	41732840	5030	5030	5030	5030	0
374	20240724	142900	41732840	5030	5030	5030	5030	0
375	20240724	142800	41732840	5030	5030	5030	5030	0
376	20240724	142700	41732840	5030	5030	5030	5030	0
377	20240724	142600	41732840	5030	5030	5030	5030	0
378	20240724	142500	41732840	5030	5030	5030	5030	0
379	20240724	142400	41732840	5030	5030	5030	5030	0
380	20240724	142300	41732840	5030	5030	5030	5030	0
381	20240724	142200	41732840	5030	5030	5030	5030	30
382	20240724	142100	41581940	5030	5030	5030	5030	0
383	20240724	142000	41581940	5030	5030	5030	5030	0
384	20240724	141900	41581940	5030	5030	5030	5030	0
385	20240724	141800	41581940	5030	5030	5030	5030	10
386	20240724	141700	41531640	5030	5030	5030	5030	0
387	20240724	141600	41531640	5030	5030	5030	5030	0
388	20240724	141500	41531640	5030	5030	5030	5030	0
389	20240724	141400	41531640	5030	5030	5030	5030	0
390	20240724	141300	41531640	5030	5030	5030	5030	0
391	20240724	141200	41531640	5030	5030	5030	5030	0
392	20240724	141100	41531640	5030	5030	5030	5030	0
393	20240724	141000	41531640	5030	5030	5030	5030	0
394	20240724	140900	41531640	5030	5030	5030	5030	0
395	20240724	140800	41531640	5030	5030	5030	5030	0
396	20240724	140700	41531640	5030	5030	5030	5030	0
397	20240724	140600	41531640	5030	5030	5030	5030	0
398	20240724	140500	41531640	5030	5030	5030	5030	0
399	20240724	140400	41531640	5030	5030	5030	5030	104
400	20240724	140300	41008520	5030	5030	5030	5030	800
401	20240724	140200	36984520	5050	5050	5050	5050	1
402	20240724	140100	36979470	5040	5040	5040	5040	0
403	20240724	140000	36979470	5040	5040	5040	5040	0
404	20240724	135900	36979470	5040	5040	5040	5040	0
405	20240724	135800	36979470	5040	5040	5040	5040	0
406	20240724	135700	36979470	5040	5040	5040	5040	0
407	20240724	135600	36979470	5040	5040	5040	5040	0
408	20240724	135500	36979470	5040	5040	5040	5040	0
409	20240724	135400	36979470	5040	5040	5040	5040	0
410	20240724	135300	36979470	5040	5040	5040	5040	0
411	20240724	135200	36979470	5040	5040	5040	5040	0
412	20240724	135100	36979470	5040	5040	5040	5040	0
413	20240724	135000	36979470	5040	5040	5040	5040	0
414	20240724	134900	36979470	5040	5040	5040	5040	0
415	20240724	134800	36979470	5040	5040	5040	5040	0
416	20240724	134700	36979470	5040	5040	5040	5040	0
417	20240724	134600	36979470	5040	5040	5040	5040	1
418	20240724	134500	36974430	5030	5030	5030	5030	0
419	20240724	134400	36974430	5030	5030	5030	5030	399
420	20240724	134300	34967460	5030	5030	5030	5030	500
421	20240724	134200	32452460	5030	5030	5030	5030	101
422	20240724	134100	31944430	5050	5050	5050	5050	0
423	20240724	134000	31944430	5050	5050	5050	5050	0
424	20240724	133900	31944430	5050	5050	5050	5050	0
425	20240724	133800	31944430	5050	5050	5050	5050	0
426	20240724	133700	31944430	5050	5050	5050	5050	0
427	20240724	133600	31944430	5050	5050	5050	5050	0
428	20240724	133500	31944430	5050	5050	5050	5050	0
429	20240724	133400	31944430	5050	5050	5050	5050	1
430	20240724	133300	31939380	5030	5030	5030	5030	0
431	20240724	133200	31939380	5030	5030	5030	5030	0
432	20240724	133100	31939380	5030	5030	5030	5030	107
433	20240724	133000	31401170	5030	5030	5030	5030	351
434	20240724	132900	29635640	5050	5050	5050	5050	0
435	20240724	132800	29635640	5050	5050	5050	5050	0
436	20240724	132700	29635640	5050	5050	5050	5050	0
437	20240724	132600	29635640	5050	5050	5050	5050	0
438	20240724	132500	29635640	5050	5050	5050	5050	0
439	20240724	132400	29635640	5050	5050	5050	5050	0
440	20240724	132300	29635640	5050	5050	5050	5050	0
441	20240724	132200	29635640	5050	5050	5050	5050	0
442	20240724	132100	29635640	5050	5050	5050	5050	1
443	20240724	132000	29630590	5030	5030	5030	5030	0
444	20240724	131900	29630590	5030	5030	5030	5030	0
445	20240724	131800	29630590	5030	5030	5030	5030	0
446	20240724	131700	29630590	5030	5030	5030	5030	0
447	20240724	131600	29630590	5030	5030	5030	5030	0
448	20240724	131500	29630590	5030	5030	5030	5030	0
449	20240724	131400	29630590	5030	5030	5030	5030	0
450	20240724	131300	29630590	5030	5030	5030	5030	0
451	20240724	131200	29630590	5030	5030	5030	5030	943
452	20240724	131100	24887300	5030	5030	5030	5030	0
453	20240724	131000	24887300	5030	5030	5030	5030	0
454	20240724	130900	24887300	5030	5030	5030	5030	0
455	20240724	130800	24887300	5030	5030	5030	5030	5
456	20240724	130700	24862150	5030	5030	5030	5030	0
457	20240724	130600	24862150	5030	5030	5030	5030	0
458	20240724	130500	24862150	5030	5030	5030	5030	10
459	20240724	130400	24811850	5030	5030	5030	5030	0
460	20240724	130300	24811850	5030	5030	5030	5030	0
461	20240724	130200	24811850	5030	5030	5030	5030	20
462	20240724	130100	24711250	5030	5030	5030	5030	0
463	20240724	130000	24711250	5030	5030	5030	5030	0
464	20240724	125900	24711250	5030	5030	5030	5030	0
465	20240724	125800	24711250	5030	5030	5030	5030	0
466	20240724	125700	24711250	5030	5030	5030	5030	0
467	20240724	125600	24711250	5030	5030	5030	5030	0
468	20240724	125500	24711250	5030	5030	5030	5030	0
469	20240724	125400	24711250	5030	5030	5030	5030	10
470	20240724	125300	24660950	5030	5030	5030	5030	0
471	20240724	125200	24660950	5030	5030	5030	5030	235
472	20240724	125100	23478900	5030	5030	5030	5030	0
473	20240724	125000	23478900	5030	5030	5030	5030	0
474	20240724	124900	23478900	5030	5030	5030	5030	0
475	20240724	124800	23478900	5030	5030	5030	5030	0
476	20240724	124700	23478900	5030	5030	5030	5030	0
477	20240724	124600	23478900	5030	5030	5030	5030	0
478	20240724	124500	23478900	5030	5030	5030	5030	0
479	20240724	124400	23478900	5030	5030	5030	5030	0
480	20240724	124300	23478900	5030	5030	5030	5030	0
481	20240724	124200	23478900	5030	5030	5030	5030	0
482	20240724	124100	23478900	5030	5030	5030	5030	0
483	20240724	124000	23478900	5030	5030	5030	5030	0
484	20240724	123900	23478900	5030	5030	5030	5030	15
485	20240724	123800	23403450	5030	5030	5030	5030	20
486	20240724	123700	23302850	5030	5030	5030	5030	0
487	20240724	123600	23302850	5030	5030	5030	5030	0
488	20240724	123500	23302850	5030	5030	5030	5030	0
489	20240724	123400	23302850	5030	5030	5030	5030	0
490	20240724	123300	23302850	5030	5030	5030	5030	0
491	20240724	123200	23302850	5030	5030	5030	5030	0
492	20240724	123100	23302850	5030	5030	5030	5030	0
493	20240724	123000	23302850	5030	5030	5030	5030	0
494	20240724	122900	23302850	5030	5030	5030	5030	0
495	20240724	122800	23302850	5030	5030	5030	5030	0
496	20240724	122700	23302850	5030	5030	5030	5030	0
497	20240724	122600	23302850	5030	5030	5030	5030	0
498	20240724	122500	23302850	5030	5030	5030	5030	0
499	20240724	122400	23302850	5030	5030	5030	5030	0
500	20240724	122300	23302850	5030	5030	5030	5030	0
501	20240724	122200	23302850	5030	5030	5030	5030	0
502	20240724	122100	23302850	5030	5030	5030	5030	0
503	20240724	122000	23302850	5030	5030	5030	5030	0
504	20240724	121900	23302850	5030	5030	5030	5030	0
505	20240724	121800	23302850	5030	5030	5030	5030	0
506	20240724	121700	23302850	5030	5030	5030	5030	0
507	20240724	121600	23302850	5030	5030	5030	5030	0
508	20240724	121500	23302850	5030	5030	5030	5030	0
509	20240724	121400	23302850	5030	5030	5030	5030	0
510	20240724	121300	23302850	5030	5030	5030	5030	0
511	20240724	121200	23302850	5030	5030	5030	5030	0
512	20240724	121100	23302850	5030	5030	5030	5030	0
513	20240724	121000	23302850	5030	5030	5030	5030	0
514	20240724	120900	23302850	5030	5030	5030	5030	0
515	20240724	120800	23302850	5030	5030	5030	5030	0
516	20240724	120700	23302850	5030	5030	5030	5030	0
517	20240724	120600	23302850	5030	5030	5030	5030	213
518	20240724	120500	22231460	5030	5030	5030	5030	0
519	20240724	120400	22231460	5030	5030	5030	5030	200
520	20240724	120300	21225460	5030	5030	5030	5030	0
521	20240724	120200	21225460	5030	5030	5030	5030	0
522	20240724	120100	21225460	5030	5030	5030	5030	0
523	20240724	120000	21225460	5030	5030	5030	5030	0
524	20240724	115900	21225460	5030	5030	5030	5030	0
525	20240724	115800	21225460	5030	5030	5030	5030	350
526	20240724	115700	19464960	5030	5030	5030	5030	0
527	20240724	115600	19464960	5030	5030	5030	5030	0
528	20240724	115500	19464960	5030	5030	5030	5030	0
529	20240724	115400	19464960	5030	5030	5030	5030	0
530	20240724	115300	19464960	5030	5030	5030	5030	0
531	20240724	115200	19464960	5030	5030	5030	5030	0
532	20240724	115100	19464960	5030	5030	5030	5030	0
533	20240724	115000	19464960	5030	5030	5030	5030	0
534	20240724	114900	19464960	5030	5030	5030	5030	0
535	20240724	114800	19464960	5030	5030	5030	5030	0
536	20240724	114700	19464960	5030	5030	5030	5030	0
537	20240724	114600	19464960	5030	5030	5030	5030	0
538	20240724	114500	19464960	5030	5030	5030	5030	0
539	20240724	114400	19464960	5030	5030	5030	5030	0
540	20240724	114300	19464960	5030	5030	5030	5030	0
541	20240724	114200	19464960	5030	5030	5030	5030	0
542	20240724	114100	19464960	5030	5030	5030	5030	0
543	20240724	114000	19464960	5030	5030	5030	5030	0
544	20240724	113900	19464960	5030	5030	5030	5030	0
545	20240724	113800	19464960	5030	5030	5030	5030	0
546	20240724	113700	19464960	5030	5030	5030	5030	0
547	20240724	113600	19464960	5030	5030	5030	5030	0
548	20240724	113500	19464960	5030	5030	5030	5030	0
549	20240724	113400	19464960	5030	5030	5030	5030	0
550	20240724	113300	19464960	5030	5030	5030	5030	0
551	20240724	113200	19464960	5030	5030	5030	5030	0
552	20240724	113100	19464960	5030	5030	5030	5030	0
553	20240724	113000	19464960	5030	5030	5030	5030	0
554	20240724	112900	19464960	5030	5030	5030	5030	0
555	20240724	112800	19464960	5030	5030	5030	5030	0
556	20240724	112700	19464960	5030	5030	5030	5030	0
557	20240724	112600	19464960	5030	5030	5030	5030	0
558	20240724	112500	19464960	5030	5030	5030	5030	200
559	20240724	112400	18458960	5030	5030	5030	5030	0
560	20240724	112300	18458960	5030	5030	5030	5030	0
561	20240724	112200	18458960	5030	5030	5030	5030	0
562	20240724	112100	18458960	5030	5030	5030	5030	0
563	20240724	112000	18458960	5030	5030	5030	5030	0
564	20240724	111900	18458960	5030	5030	5030	5030	0
565	20240724	111800	18458960	5030	5030	5030	5030	0
566	20240724	111700	18458960	5030	5030	5030	5030	0
567	20240724	111600	18458960	5030	5030	5030	5030	0
568	20240724	111500	18458960	5030	5030	5030	5030	0
569	20240724	111400	18458960	5030	5030	5030	5030	0
570	20240724	111300	18458960	5030	5030	5030	5030	0
571	20240724	111200	18458960	5030	5030	5030	5030	0
572	20240724	111100	18458960	5030	5030	5030	5030	0
573	20240724	111000	18458960	5030	5030	5030	5030	0
574	20240724	110900	18458960	5030	5030	5030	5030	0
575	20240724	110800	18458960	5030	5030	5030	5030	0
576	20240724	110700	18458960	5030	5030	5030	5030	0
577	20240724	110600	18458960	5030	5030	5030	5030	0
578	20240724	110500	18458960	5030	5030	5030	5030	1
579	20240724	110400	18453930	5030	5030	5030	5030	0
580	20240724	110300	18453930	5030	5030	5030	5030	0
581	20240724	110200	18453930	5030	5030	5030	5030	0
582	20240724	110100	18453930	5030	5030	5030	5030	0
583	20240724	110000	18453930	5030	5030	5030	5030	0
584	20240724	105900	18453930	5030	5030	5030	5030	0
585	20240724	105800	18453930	5030	5030	5030	5030	0
586	20240724	105700	18453930	5030	5030	5030	5030	0
587	20240724	105600	18453930	5030	5030	5030	5030	0
588	20240724	105500	18453930	5030	5030	5030	5030	1
589	20240724	105400	18448900	5030	5030	5030	5030	0
590	20240724	105300	18448900	5030	5030	5030	5030	0
591	20240724	105200	18448900	5030	5030	5030	5030	0
592	20240724	105100	18448900	5030	5030	5030	5030	0
593	20240724	105000	18448900	5030	5030	5030	5030	0
594	20240724	104900	18448900	5030	5030	5030	5030	0
595	20240724	104800	18448900	5030	5030	5030	5030	0
596	20240724	104700	18448900	5030	5030	5030	5030	0
597	20240724	104600	18448900	5030	5030	5030	5030	0
598	20240724	104500	18448900	5030	5030	5030	5030	0
599	20240724	104400	18448900	5030	5030	5030	5030	0
600	20240724	104300	18448900	5030	5030	5030	5030	0
601	20240724	104200	18448900	5030	5030	5030	5030	0
602	20240724	104100	18448900	5030	5030	5030	5030	0
603	20240724	104000	18448900	5030	5030	5030	5030	0
604	20240724	103900	18448900	5030	5030	5030	5030	0
605	20240724	103800	18448900	5030	5030	5030	5030	0
606	20240724	103700	18448900	5030	5030	5030	5030	239
607	20240724	103600	17246730	5030	5030	5030	5030	5
608	20240724	103500	17221580	5030	5030	5030	5030	412
609	20240724	103400	15149220	5030	5030	5030	5030	0
610	20240724	103300	15149220	5030	5030	5030	5030	0
611	20240724	103200	15149220	5030	5030	5030	5030	0
612	20240724	103100	15149220	5030	5030	5030	5030	10
613	20240724	103000	15098920	5050	5050	5050	5050	0
614	20240724	102900	15098920	5050	5050	5050	5050	0
615	20240724	102800	15098920	5050	5050	5050	5050	0
616	20240724	102700	15098920	5050	5050	5050	5050	0
617	20240724	102600	15098920	5050	5050	5050	5050	0
618	20240724	102500	15098920	5050	5050	5050	5050	0
619	20240724	102400	15098920	5050	5050	5050	5050	0
620	20240724	102300	15098920	5050	5050	5050	5050	0
621	20240724	102200	15098920	5050	5050	5050	5050	0
622	20240724	102100	15098920	5050	5050	5050	5050	0
623	20240724	102000	15098920	5050	5050	5050	5050	0
624	20240724	101900	15098920	5050	5050	5050	5030	101
625	20240724	101800	14590850	5060	5060	5060	5060	0
626	20240724	101700	14590850	5060	5060	5060	5060	432
627	20240724	101600	12404930	5060	5060	5060	5060	1
628	20240724	101500	12399870	5050	5050	5050	5050	1233
629	20240724	101400	6173220	5050	5050	5050	5050	0
630	20240724	101300	6173220	5050	5050	5050	5050	0
631	20240724	101200	6173220	5050	5050	5050	5050	0
632	20240724	101100	6173220	5050	5050	5050	5050	0
633	20240724	101000	6173220	5050	5050	5050	5050	0
634	20240724	100900	6173220	5050	5050	5050	5050	0
635	20240724	100800	6173220	5050	5050	5050	5050	0
636	20240724	100700	6173220	5050	5050	5050	5050	2
637	20240724	100600	6163120	5050	5050	5050	5050	0
638	20240724	100500	6163120	5050	5050	5050	5050	0
639	20240724	100400	6163120	5050	5050	5050	5050	0
640	20240724	100300	6163120	5050	5050	5050	5050	0
641	20240724	100200	6163120	5050	5050	5050	5050	0
642	20240724	100100	6163120	5050	5050	5050	5050	1
643	20240724	100000	6158070	5040	5040	5040	5040	0
644	20240724	095900	6158070	5040	5040	5040	5040	0
645	20240724	095800	6158070	5040	5040	5040	5040	0
646	20240724	095700	6158070	5040	5040	5040	5040	14
647	20240724	095600	6087510	5040	5040	5040	5040	0
648	20240724	095500	6087510	5040	5040	5040	5040	0
649	20240724	095400	6087510	5040	5040	5040	5040	0
650	20240724	095300	6087510	5040	5040	5040	5040	0
651	20240724	095200	6087510	5040	5040	5040	5040	0
652	20240724	095100	6087510	5040	5040	5040	5040	0
653	20240724	095000	6087510	5040	5040	5040	5040	0
654	20240724	094900	6087510	5040	5040	5040	5040	0
655	20240724	094800	6087510	5040	5040	5040	5040	0
656	20240724	094700	6087510	5040	5040	5040	5040	0
657	20240724	094600	6087510	5040	5040	5040	5040	0
658	20240724	094500	6087510	5040	5040	5040	5040	0
659	20240724	094400	6087510	5040	5040	5040	5040	0
660	20240724	094300	6087510	5040	5040	5040	5040	0
661	20240724	094200	6087510	5040	5040	5040	5040	0
662	20240724	094100	6087510	5040	5040	5040	5040	0
663	20240724	094000	6087510	5040	5040	5040	5040	10
664	20240724	093900	6037110	5040	5040	5040	5040	0
665	20240724	093800	6037110	5040	5040	5040	5040	0
666	20240724	093700	6037110	5040	5040	5040	5040	0
667	20240724	093600	6037110	5040	5040	5040	5040	1
668	20240724	093500	6032070	5030	5030	5030	5030	0
669	20240724	093400	6032070	5030	5030	5030	5030	414
670	20240724	093300	3949650	5030	5030	5030	5030	0
671	20240724	093200	3949650	5030	5030	5030	5030	0
672	20240724	093100	3949650	5030	5030	5030	5030	422
673	20240724	093000	1826990	5040	5040	5040	5040	0
674	20240724	092900	1826990	5040	5040	5040	5040	99
675	20240724	092800	1328030	5050	5050	5050	5050	0
676	20240724	092700	1328030	5050	5050	5050	5050	0
677	20240724	092600	1328030	5050	5050	5050	5050	0
678	20240724	092500	1328030	5050	5050	5050	5050	0
679	20240724	092400	1328030	5050	5050	5050	5050	0
680	20240724	092300	1328030	5050	5050	5050	5050	0
681	20240724	092200	1328030	5050	5050	5050	5050	0
682	20240724	092100	1328030	5050	5050	5050	5050	0
683	20240724	092000	1328030	5050	5050	5050	5050	0
684	20240724	091900	1328030	5050	5050	5050	5050	0
685	20240724	091800	1328030	5050	5050	5050	5050	1
686	20240724	091700	1322980	5050	5050	5050	5050	0
687	20240724	091600	1322980	5050	5050	5050	5050	0
688	20240724	091500	1322980	5050	5050	5050	5050	0
689	20240724	091400	1322980	5050	5050	5050	5050	0
690	20240724	091300	1322980	5050	5050	5050	5050	0
691	20240724	091200	1322980	5050	5050	5050	5050	123
692	20240724	091100	701830	5050	5050	5050	5050	0
693	20240724	091000	701830	5050	5050	5050	5050	2
694	20240724	090900	691730	5050	5050	5050	5050	0
695	20240724	090800	691730	5050	5050	5050	5050	0
696	20240724	090700	691730	5050	5050	5050	5050	131
697	20240724	090600	30180	5030	5030	5030	5030	0
698	20240724	090500	30180	5030	5030	5030	5030	0
699	20240724	090400	30180	5030	5030	5030	5030	0
700	20240724	090300	30180	5030	5030	5030	5030	0
701	20240724	090200	30180	5030	5030	5030	5030	0
702	20240724	090100	30180	5030	5030	5030	5030	0
703	20240724	090000	30180	5030	5030	5030	5030	6