KissMeData/415380/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212500	120900160	9940	9940	9940	9940	188
3	20240724	212400	120900160	9940	9940	9940	9940	0
4	20240724	212300	120900160	9940	9940	9940	9940	0
5	20240724	212200	120900160	9940	9940	9940	9940	0
6	20240724	212100	120900160	9940	9940	9940	9940	0
7	20240724	212000	120900160	9940	9940	9940	9940	0
8	20240724	211900	120900160	9940	9940	9940	9940	0
9	20240724	211800	120900160	9940	9940	9940	9940	0
10	20240724	211700	120900160	9940	9940	9940	9940	0
11	20240724	211600	120900160	9940	9940	9940	9940	0
12	20240724	211500	120900160	9940	9940	9940	9940	0
13	20240724	211400	120900160	9940	9940	9940	9940	0
14	20240724	211300	120900160	9940	9940	9940	9940	0
15	20240724	211200	120900160	9940	9940	9940	9940	0
16	20240724	211100	120900160	9940	9940	9940	9940	0
17	20240724	211000	120900160	9940	9940	9940	9940	0
18	20240724	210900	120900160	9940	9940	9940	9940	0
19	20240724	210800	120900160	9940	9940	9940	9940	0
20	20240724	210700	120900160	9940	9940	9940	9940	0
21	20240724	210600	120900160	9940	9940	9940	9940	0
22	20240724	210500	120900160	9940	9940	9940	9940	0
23	20240724	210400	120900160	9940	9940	9940	9940	0
24	20240724	210300	120900160	9940	9940	9940	9940	0
25	20240724	210200	120900160	9940	9940	9940	9940	0
26	20240724	210100	120900160	9940	9940	9940	9940	0
27	20240724	210000	120900160	9940	9940	9940	9940	0
28	20240724	205900	120900160	9940	9940	9940	9940	0
29	20240724	205800	120900160	9940	9940	9940	9940	0
30	20240724	205700	120900160	9940	9940	9940	9940	0
31	20240724	205600	120900160	9940	9940	9940	9940	0
32	20240724	205500	120900160	9940	9940	9940	9940	188
33	20240724	205400	120900160	9940	9940	9940	9940	0
34	20240724	205300	120900160	9940	9940	9940	9940	0
35	20240724	205200	120900160	9940	9940	9940	9940	0
36	20240724	205100	120900160	9940	9940	9940	9940	0
37	20240724	205000	120900160	9940	9940	9940	9940	0
38	20240724	204900	120900160	9940	9940	9940	9940	0
39	20240724	204800	120900160	9940	9940	9940	9940	0
40	20240724	204700	120900160	9940	9940	9940	9940	0
41	20240724	204600	120900160	9940	9940	9940	9940	0
42	20240724	204500	120900160	9940	9940	9940	9940	0
43	20240724	204400	120900160	9940	9940	9940	9940	0
44	20240724	204300	120900160	9940	9940	9940	9940	0
45	20240724	204200	120900160	9940	9940	9940	9940	0
46	20240724	204100	120900160	9940	9940	9940	9940	0
47	20240724	204000	120900160	9940	9940	9940	9940	0
48	20240724	203900	120900160	9940	9940	9940	9940	0
49	20240724	203800	120900160	9940	9940	9940	9940	0
50	20240724	203700	120900160	9940	9940	9940	9940	0
51	20240724	203600	120900160	9940	9940	9940	9940	0
52	20240724	203500	120900160	9940	9940	9940	9940	0
53	20240724	203400	120900160	9940	9940	9940	9940	0
54	20240724	203300	120900160	9940	9940	9940	9940	0
55	20240724	203200	120900160	9940	9940	9940	9940	0
56	20240724	203100	120900160	9940	9940	9940	9940	0
57	20240724	203000	120900160	9940	9940	9940	9940	0
58	20240724	202900	120900160	9940	9940	9940	9940	0
59	20240724	202800	120900160	9940	9940	9940	9940	0
60	20240724	202700	120900160	9940	9940	9940	9940	0
61	20240724	202600	120900160	9940	9940	9940	9940	0
62	20240724	202500	120900160	9940	9940	9940	9940	188
63	20240724	202400	120900160	9940	9940	9940	9940	0
64	20240724	202300	120900160	9940	9940	9940	9940	0
65	20240724	202200	120900160	9940	9940	9940	9940	0
66	20240724	202100	120900160	9940	9940	9940	9940	0
67	20240724	202000	120900160	9940	9940	9940	9940	0
68	20240724	201900	120900160	9940	9940	9940	9940	0
69	20240724	201800	120900160	9940	9940	9940	9940	0
70	20240724	201700	120900160	9940	9940	9940	9940	0
71	20240724	201600	120900160	9940	9940	9940	9940	0
72	20240724	201500	120900160	9940	9940	9940	9940	0
73	20240724	201400	120900160	9940	9940	9940	9940	0
74	20240724	201300	120900160	9940	9940	9940	9940	0
75	20240724	201200	120900160	9940	9940	9940	9940	0
76	20240724	201100	120900160	9940	9940	9940	9940	0
77	20240724	201000	120900160	9940	9940	9940	9940	0
78	20240724	200900	120900160	9940	9940	9940	9940	0
79	20240724	200800	120900160	9940	9940	9940	9940	0
80	20240724	200700	120900160	9940	9940	9940	9940	0
81	20240724	200600	120900160	9940	9940	9940	9940	0
82	20240724	200500	120900160	9940	9940	9940	9940	0
83	20240724	200400	120900160	9940	9940	9940	9940	0
84	20240724	200300	120900160	9940	9940	9940	9940	0
85	20240724	200200	120900160	9940	9940	9940	9940	0
86	20240724	200100	120900160	9940	9940	9940	9940	0
87	20240724	200000	120900160	9940	9940	9940	9940	0
88	20240724	195900	120900160	9940	9940	9940	9940	0
89	20240724	195800	120900160	9940	9940	9940	9940	0
90	20240724	195700	120900160	9940	9940	9940	9940	0
91	20240724	195600	120900160	9940	9940	9940	9940	0
92	20240724	195500	120900160	9940	9940	9940	9940	188
93	20240724	195400	120900160	9940	9940	9940	9940	0
94	20240724	195300	120900160	9940	9940	9940	9940	0
95	20240724	195200	120900160	9940	9940	9940	9940	0
96	20240724	195100	120900160	9940	9940	9940	9940	0
97	20240724	195000	120900160	9940	9940	9940	9940	0
98	20240724	194900	120900160	9940	9940	9940	9940	0
99	20240724	194800	120900160	9940	9940	9940	9940	0
100	20240724	194700	120900160	9940	9940	9940	9940	0
101	20240724	194600	120900160	9940	9940	9940	9940	0
102	20240724	194500	120900160	9940	9940	9940	9940	0
103	20240724	194400	120900160	9940	9940	9940	9940	0
104	20240724	194300	120900160	9940	9940	9940	9940	0
105	20240724	194200	120900160	9940	9940	9940	9940	0
106	20240724	194100	120900160	9940	9940	9940	9940	0
107	20240724	194000	120900160	9940	9940	9940	9940	0
108	20240724	193900	120900160	9940	9940	9940	9940	0
109	20240724	193800	120900160	9940	9940	9940	9940	0
110	20240724	193700	120900160	9940	9940	9940	9940	0
111	20240724	193600	120900160	9940	9940	9940	9940	0
112	20240724	193500	120900160	9940	9940	9940	9940	0
113	20240724	193400	120900160	9940	9940	9940	9940	0
114	20240724	193300	120900160	9940	9940	9940	9940	0
115	20240724	193200	120900160	9940	9940	9940	9940	0
116	20240724	193100	120900160	9940	9940	9940	9940	0
117	20240724	193000	120900160	9940	9940	9940	9940	0
118	20240724	192900	120900160	9940	9940	9940	9940	0
119	20240724	192800	120900160	9940	9940	9940	9940	0
120	20240724	192700	120900160	9940	9940	9940	9940	0
121	20240724	192600	120900160	9940	9940	9940	9940	0
122	20240724	192500	120900160	9940	9940	9940	9940	188
123	20240724	192400	120900160	9940	9940	9940	9940	0
124	20240724	192300	120900160	9940	9940	9940	9940	0
125	20240724	192200	120900160	9940	9940	9940	9940	0
126	20240724	192100	120900160	9940	9940	9940	9940	0
127	20240724	192000	120900160	9940	9940	9940	9940	0
128	20240724	191900	120900160	9940	9940	9940	9940	0
129	20240724	191800	120900160	9940	9940	9940	9940	0
130	20240724	191700	120900160	9940	9940	9940	9940	0
131	20240724	191600	120900160	9940	9940	9940	9940	0
132	20240724	191500	120900160	9940	9940	9940	9940	0
133	20240724	191400	120900160	9940	9940	9940	9940	0
134	20240724	191300	120900160	9940	9940	9940	9940	0
135	20240724	191200	120900160	9940	9940	9940	9940	0
136	20240724	191100	120900160	9940	9940	9940	9940	0
137	20240724	191000	120900160	9940	9940	9940	9940	0
138	20240724	190900	120900160	9940	9940	9940	9940	0
139	20240724	190800	120900160	9940	9940	9940	9940	0
140	20240724	190700	120900160	9940	9940	9940	9940	0
141	20240724	190600	120900160	9940	9940	9940	9940	0
142	20240724	190500	120900160	9940	9940	9940	9940	0
143	20240724	190400	120900160	9940	9940	9940	9940	0
144	20240724	190300	120900160	9940	9940	9940	9940	0
145	20240724	190200	120900160	9940	9940	9940	9940	0
146	20240724	190100	120900160	9940	9940	9940	9940	0
147	20240724	190000	120900160	9940	9940	9940	9940	0
148	20240724	185900	120900160	9940	9940	9940	9940	0
149	20240724	185800	120900160	9940	9940	9940	9940	0
150	20240724	185700	120900160	9940	9940	9940	9940	0
151	20240724	185600	120900160	9940	9940	9940	9940	0
152	20240724	185500	120900160	9940	9940	9940	9940	188
153	20240724	185400	120900160	9940	9940	9940	9940	0
154	20240724	185300	120900160	9940	9940	9940	9940	0
155	20240724	185200	120900160	9940	9940	9940	9940	0
156	20240724	185100	120900160	9940	9940	9940	9940	0
157	20240724	185000	120900160	9940	9940	9940	9940	0
158	20240724	184900	120900160	9940	9940	9940	9940	0
159	20240724	184800	120900160	9940	9940	9940	9940	0
160	20240724	184700	120900160	9940	9940	9940	9940	0
161	20240724	184600	120900160	9940	9940	9940	9940	0
162	20240724	184500	120900160	9940	9940	9940	9940	0
163	20240724	184400	120900160	9940	9940	9940	9940	0
164	20240724	184300	120900160	9940	9940	9940	9940	0
165	20240724	184200	120900160	9940	9940	9940	9940	0
166	20240724	184100	120900160	9940	9940	9940	9940	0
167	20240724	184000	120900160	9940	9940	9940	9940	0
168	20240724	183900	120900160	9940	9940	9940	9940	0
169	20240724	183800	120900160	9940	9940	9940	9940	0
170	20240724	183700	120900160	9940	9940	9940	9940	0
171	20240724	183600	120900160	9940	9940	9940	9940	0
172	20240724	183500	120900160	9940	9940	9940	9940	0
173	20240724	183400	120900160	9940	9940	9940	9940	0
174	20240724	183300	120900160	9940	9940	9940	9940	0
175	20240724	183200	120900160	9940	9940	9940	9940	0
176	20240724	183100	120900160	9940	9940	9940	9940	0
177	20240724	183000	120900160	9940	9940	9940	9940	0
178	20240724	182900	120900160	9940	9940	9940	9940	0
179	20240724	182800	120900160	9940	9940	9940	9940	0
180	20240724	182700	120900160	9940	9940	9940	9940	0
181	20240724	182600	120900160	9940	9940	9940	9940	0
182	20240724	182500	120900160	9940	9940	9940	9940	188
183	20240724	182400	120900160	9940	9940	9940	9940	0
184	20240724	182300	120900160	9940	9940	9940	9940	0
185	20240724	182200	120900160	9940	9940	9940	9940	0
186	20240724	182100	120900160	9940	9940	9940	9940	0
187	20240724	182000	120900160	9940	9940	9940	9940	0
188	20240724	181900	120900160	9940	9940	9940	9940	0
189	20240724	181800	120900160	9940	9940	9940	9940	0
190	20240724	181700	120900160	9940	9940	9940	9940	0
191	20240724	181600	120900160	9940	9940	9940	9940	0
192	20240724	181500	120900160	9940	9940	9940	9940	0
193	20240724	181400	120900160	9940	9940	9940	9940	0
194	20240724	181300	120900160	9940	9940	9940	9940	0
195	20240724	181200	120900160	9940	9940	9940	9940	0
196	20240724	181100	120900160	9940	9940	9940	9940	0
197	20240724	181000	120900160	9940	9940	9940	9940	0
198	20240724	180900	120900160	9940	9940	9940	9940	0
199	20240724	180800	120900160	9940	9940	9940	9940	0
200	20240724	180700	120900160	9940	9940	9940	9940	0
201	20240724	180600	120900160	9940	9940	9940	9940	0
202	20240724	180500	120900160	9940	9940	9940	9940	0
203	20240724	180400	120900160	9940	9940	9940	9940	0
204	20240724	180300	120900160	9940	9940	9940	9940	0
205	20240724	180200	120900160	9940	9940	9940	9940	0
206	20240724	180100	120900160	9940	9940	9940	9940	0
207	20240724	180000	120900160	9940	9940	9940	9940	0
208	20240724	175900	120900160	9940	9940	9940	9940	0
209	20240724	175800	120900160	9940	9940	9940	9940	0
210	20240724	175700	120900160	9940	9940	9940	9940	0
211	20240724	175600	120900160	9940	9940	9940	9940	0
212	20240724	175500	120900160	9940	9940	9940	9940	188
213	20240724	175400	120900160	9940	9940	9940	9940	0
214	20240724	175300	120900160	9940	9940	9940	9940	0
215	20240724	175200	120900160	9940	9940	9940	9940	0
216	20240724	175100	120900160	9940	9940	9940	9940	0
217	20240724	175000	120900160	9940	9940	9940	9940	0
218	20240724	174900	120900160	9940	9940	9940	9940	0
219	20240724	174800	120900160	9940	9940	9940	9940	0
220	20240724	174700	120900160	9940	9940	9940	9940	0
221	20240724	174600	120900160	9940	9940	9940	9940	0
222	20240724	174500	120900160	9940	9940	9940	9940	0
223	20240724	174400	120900160	9940	9940	9940	9940	0
224	20240724	174300	120900160	9940	9940	9940	9940	0
225	20240724	174200	120900160	9940	9940	9940	9940	0
226	20240724	174100	120900160	9940	9940	9940	9940	0
227	20240724	174000	120900160	9940	9940	9940	9940	0
228	20240724	173900	120900160	9940	9940	9940	9940	0
229	20240724	173800	120900160	9940	9940	9940	9940	0
230	20240724	173700	120900160	9940	9940	9940	9940	0
231	20240724	173600	120900160	9940	9940	9940	9940	0
232	20240724	173500	120900160	9940	9940	9940	9940	0
233	20240724	173400	120900160	9940	9940	9940	9940	0
234	20240724	173300	120900160	9940	9940	9940	9940	0
235	20240724	173200	120900160	9940	9940	9940	9940	0
236	20240724	173100	120900160	9940	9940	9940	9940	0
237	20240724	173000	120900160	9940	9940	9940	9940	0
238	20240724	172900	120900160	9940	9940	9940	9940	0
239	20240724	172800	120900160	9940	9940	9940	9940	0
240	20240724	172700	120900160	9940	9940	9940	9940	0
241	20240724	172600	120900160	9940	9940	9940	9940	0
242	20240724	172500	120900160	9940	9940	9940	9940	188
243	20240724	172400	120900160	9940	9940	9940	9940	0
244	20240724	172300	120900160	9940	9940	9940	9940	0
245	20240724	172200	120900160	9940	9940	9940	9940	0
246	20240724	172100	120900160	9940	9940	9940	9940	0
247	20240724	172000	120900160	9940	9940	9940	9940	0
248	20240724	171900	120900160	9940	9940	9940	9940	0
249	20240724	171800	120900160	9940	9940	9940	9940	0
250	20240724	171700	120900160	9940	9940	9940	9940	0
251	20240724	171600	120900160	9940	9940	9940	9940	0
252	20240724	171500	120900160	9940	9940	9940	9940	0
253	20240724	171400	120900160	9940	9940	9940	9940	0
254	20240724	171300	120900160	9940	9940	9940	9940	0
255	20240724	171200	120900160	9940	9940	9940	9940	0
256	20240724	171100	120900160	9940	9940	9940	9940	0
257	20240724	171000	120900160	9940	9940	9940	9940	0
258	20240724	170900	120900160	9940	9940	9940	9940	0
259	20240724	170800	120900160	9940	9940	9940	9940	0
260	20240724	170700	120900160	9940	9940	9940	9940	0
261	20240724	170600	120900160	9940	9940	9940	9940	0
262	20240724	170500	120900160	9940	9940	9940	9940	0
263	20240724	170400	120900160	9940	9940	9940	9940	0
264	20240724	170300	120900160	9940	9940	9940	9940	0
265	20240724	170200	120900160	9940	9940	9940	9940	0
266	20240724	170100	120900160	9940	9940	9940	9940	0
267	20240724	170000	120900160	9940	9940	9940	9940	0
268	20240724	165900	120900160	9940	9940	9940	9940	0
269	20240724	165800	120900160	9940	9940	9940	9940	0
270	20240724	165700	120900160	9940	9940	9940	9940	0
271	20240724	165600	120900160	9940	9940	9940	9940	0
272	20240724	165500	120900160	9940	9940	9940	9940	188
273	20240724	165400	120900160	9940	9940	9940	9940	0
274	20240724	165300	120900160	9940	9940	9940	9940	0
275	20240724	165200	120900160	9940	9940	9940	9940	0
276	20240724	165100	120900160	9940	9940	9940	9940	0
277	20240724	165000	120900160	9940	9940	9940	9940	0
278	20240724	164900	120900160	9940	9940	9940	9940	0
279	20240724	164800	120900160	9940	9940	9940	9940	0
280	20240724	164700	120900160	9940	9940	9940	9940	0
281	20240724	164600	120900160	9940	9940	9940	9940	0
282	20240724	164500	120900160	9940	9940	9940	9940	0
283	20240724	164400	120900160	9940	9940	9940	9940	0
284	20240724	164300	120900160	9940	9940	9940	9940	0
285	20240724	164200	120900160	9940	9940	9940	9940	0
286	20240724	164100	120900160	9940	9940	9940	9940	0
287	20240724	164000	120900160	9940	9940	9940	9940	0
288	20240724	163900	120900160	9940	9940	9940	9940	0
289	20240724	163800	120900160	9940	9940	9940	9940	0
290	20240724	163700	120900160	9940	9940	9940	9940	0
291	20240724	163600	120900160	9940	9940	9940	9940	0
292	20240724	163500	120900160	9940	9940	9940	9940	0
293	20240724	163400	120900160	9940	9940	9940	9940	0
294	20240724	163300	120900160	9940	9940	9940	9940	0
295	20240724	163200	120900160	9940	9940	9940	9940	0
296	20240724	163100	120900160	9940	9940	9940	9940	0
297	20240724	163000	120900160	9940	9940	9940	9940	0
298	20240724	162900	120900160	9940	9940	9940	9940	0
299	20240724	162800	120900160	9940	9940	9940	9940	0
300	20240724	162700	120900160	9940	9940	9940	9940	0
301	20240724	162600	120900160	9940	9940	9940	9940	0
302	20240724	162500	120900160	9940	9940	9940	9940	188
303	20240724	162400	120900160	9940	9940	9940	9940	0
304	20240724	162300	120900160	9940	9940	9940	9940	0
305	20240724	162200	120900160	9940	9940	9940	9940	0
306	20240724	162100	120900160	9940	9940	9940	9940	0
307	20240724	162000	120900160	9940	9940	9940	9940	0
308	20240724	161900	120900160	9940	9940	9940	9940	0
309	20240724	161800	120900160	9940	9940	9940	9940	0
310	20240724	161700	120900160	9940	9940	9940	9940	0
311	20240724	161600	120900160	9940	9940	9940	9940	0
312	20240724	161500	120900160	9940	9940	9940	9940	0
313	20240724	161400	120900160	9940	9940	9940	9940	0
314	20240724	161300	120900160	9940	9940	9940	9940	0
315	20240724	161200	120900160	9940	9940	9940	9940	0
316	20240724	161100	120900160	9940	9940	9940	9940	0
317	20240724	161000	120900160	9940	9940	9940	9940	0
318	20240724	160900	120900160	9940	9940	9940	9940	0
319	20240724	160800	120900160	9940	9940	9940	9940	0
320	20240724	160700	120900160	9940	9940	9940	9940	0
321	20240724	160600	120900160	9940	9940	9940	9940	0
322	20240724	160500	120900160	9940	9940	9940	9940	0
323	20240724	160400	120900160	9940	9940	9940	9940	0
324	20240724	160300	120900160	9940	9940	9940	9940	0
325	20240724	160200	120900160	9940	9940	9940	9940	0
326	20240724	160100	120900160	9940	9940	9940	9940	0
327	20240724	160000	120900160	9940	9940	9940	9940	0
328	20240724	155900	120900160	9940	9940	9940	9940	0
329	20240724	155800	120900160	9940	9940	9940	9940	0
330	20240724	155700	120900160	9940	9940	9940	9940	0
331	20240724	155600	120900160	9940	9940	9940	9940	0
332	20240724	155500	120900160	9940	9940	9940	9940	188
333	20240724	155400	120900160	9940	9940	9940	9940	0
334	20240724	155300	120900160	9940	9940	9940	9940	0
335	20240724	155200	120900160	9940	9940	9940	9940	0
336	20240724	155100	120900160	9940	9940	9940	9940	0
337	20240724	155000	120900160	9940	9940	9940	9940	0
338	20240724	154900	120900160	9940	9940	9940	9940	0
339	20240724	154800	120900160	9940	9940	9940	9940	0
340	20240724	154700	120900160	9940	9940	9940	9940	0
341	20240724	154600	120900160	9940	9940	9940	9940	0
342	20240724	154500	120900160	9940	9940	9940	9940	0
343	20240724	154400	120900160	9940	9940	9940	9940	0
344	20240724	154300	120900160	9940	9940	9940	9940	0
345	20240724	154200	120900160	9940	9940	9940	9940	0
346	20240724	154100	120900160	9940	9940	9940	9940	0
347	20240724	154000	120900160	9940	9940	9940	9940	0
348	20240724	153900	120900160	9940	9940	9940	9940	0
349	20240724	153800	120900160	9940	9940	9940	9940	0
350	20240724	153700	120900160	9940	9940	9940	9940	0
351	20240724	153600	120900160	9940	9940	9940	9940	0
352	20240724	153500	120900160	9940	9940	9940	9940	0
353	20240724	153400	120900160	9940	9940	9940	9940	0
354	20240724	153300	120900160	9940	9940	9940	9940	0
355	20240724	153200	120900160	9940	9940	9940	9940	0
356	20240724	153100	120900160	9940	9940	9940	9940	0
357	20240724	153000	120900160	9940	9940	9940	9940	188
358	20240724	152900	119031440	9850	9850	9850	9850	0
359	20240724	152800	119031440	9850	9850	9850	9850	0
360	20240724	152700	119031440	9850	9850	9850	9850	0
361	20240724	152600	119031440	9850	9850	9850	9850	0
362	20240724	152500	119031440	9850	9850	9850	9850	0
363	20240724	152400	119031440	9850	9850	9850	9850	0
364	20240724	152300	119031440	9850	9850	9850	9850	0
365	20240724	152200	119031440	9850	9850	9850	9850	0
366	20240724	152100	119031440	9850	9850	9850	9850	0
367	20240724	152000	119031440	9850	9850	9850	9850	0
368	20240724	151900	119031440	9850	9900	9900	9850	142
369	20240724	151800	117627590	9900	9900	9900	9900	20
370	20240724	151700	117429590	9900	9900	9900	9900	0
371	20240724	151600	117429590	9900	9900	9900	9900	0
372	20240724	151500	117429590	9900	9900	9900	9900	0
373	20240724	151400	117429590	9900	9900	9900	9900	0
374	20240724	151300	117429590	9900	9900	9900	9900	0
375	20240724	151200	117429590	9900	9900	9900	9900	15
376	20240724	151100	117281090	9900	9900	9900	9900	2
377	20240724	151000	117261290	9900	9900	9900	9900	10
378	20240724	150900	117162290	9900	9900	9900	9900	10
379	20240724	150800	117063290	9900	9900	9900	9900	1
380	20240724	150700	117053390	9900	9900	9900	9900	0
381	20240724	150600	117053390	9900	9900	9900	9900	0
382	20240724	150500	117053390	9900	9900	9900	9900	5
383	20240724	150400	117003890	9900	9900	9900	9900	0
384	20240724	150300	117003890	9900	9900	9900	9900	0
385	20240724	150200	117003890	9900	9900	9900	9900	0
386	20240724	150100	117003890	9900	9900	9900	9900	0
387	20240724	150000	117003890	9900	9900	9900	9900	0
388	20240724	145900	117003890	9900	9900	9900	9900	0
389	20240724	145800	117003890	9900	9900	9900	9900	1
390	20240724	145700	116993990	9900	9900	9900	9900	10
391	20240724	145600	116894990	9920	9920	9920	9920	6
392	20240724	145500	116835470	9900	9900	9900	9900	0
393	20240724	145400	116835470	9900	9900	9900	9900	0
394	20240724	145300	116835470	9900	9900	9900	9900	123
395	20240724	145200	115617770	9900	9900	9900	9900	0
396	20240724	145100	115617770	9900	9900	9900	9900	0
397	20240724	145000	115617770	9900	9900	9900	9900	0
398	20240724	144900	115617770	9900	9900	9900	9900	1
399	20240724	144800	115607870	9890	9890	9890	9890	30
400	20240724	144700	115311170	9820	9890	9890	9820	809
401	20240724	144600	107323800	9890	9890	9890	9890	10
402	20240724	144500	107224900	9890	9890	9890	9890	0
403	20240724	144400	107224900	9890	9890	9890	9890	0
404	20240724	144300	107224900	9890	9890	9890	9890	14
405	20240724	144200	107086440	9890	9890	9890	9890	0
406	20240724	144100	107086440	9890	9880	9890	9880	22
407	20240724	144000	106869060	9870	9870	9870	9870	0
408	20240724	143900	106869060	9870	9870	9870	9870	0
409	20240724	143800	106869060	9870	9870	9870	9870	0
410	20240724	143700	106869060	9870	9870	9870	9870	0
411	20240724	143600	106869060	9870	9870	9870	9870	0
412	20240724	143500	106869060	9870	9870	9870	9870	0
413	20240724	143400	106869060	9870	9870	9870	9870	0
414	20240724	143300	106869060	9870	9870	9870	9870	0
415	20240724	143200	106869060	9870	9870	9870	9870	5
416	20240724	143100	106819710	9880	9880	9880	9880	20
417	20240724	143000	106622110	9880	9870	9880	9870	32
418	20240724	142900	106305960	9870	9860	9870	9860	1186
419	20240724	142800	94600290	9870	9870	9870	9870	0
420	20240724	142700	94600290	9870	9870	9870	9870	0
421	20240724	142600	94600290	9870	9820	9870	9820	234
422	20240724	142500	92291550	9860	9860	9860	9860	1
423	20240724	142400	92281690	9830	9830	9830	9830	0
424	20240724	142300	92281690	9830	9830	9830	9830	0
425	20240724	142200	92281690	9830	9830	9830	9830	0
426	20240724	142100	92281690	9830	9830	9830	9830	18
427	20240724	142000	92104750	9830	9830	9830	9830	0
428	20240724	141900	92104750	9830	9830	9830	9830	47
429	20240724	141800	91642740	9820	9820	9820	9820	0
430	20240724	141700	91642740	9820	9820	9820	9820	0
431	20240724	141600	91642740	9820	9820	9820	9820	0
432	20240724	141500	91642740	9820	9820	9820	9820	0
433	20240724	141400	91642740	9820	9820	9820	9820	0
434	20240724	141300	91642740	9820	9820	9820	9820	0
435	20240724	141200	91642740	9820	9820	9820	9820	0
436	20240724	141100	91642740	9820	9820	9820	9820	20
437	20240724	141000	91446340	9820	9820	9820	9820	0
438	20240724	140900	91446340	9820	9820	9820	9820	1
439	20240724	140800	91436520	9820	9820	9820	9820	0
440	20240724	140700	91436520	9820	9820	9820	9820	33
441	20240724	140600	91112460	9820	9820	9820	9820	0
442	20240724	140500	91112460	9820	9820	9820	9820	0
443	20240724	140400	91112460	9820	9820	9820	9820	0
444	20240724	140300	91112460	9820	9820	9820	9820	0
445	20240724	140200	91112460	9820	9820	9820	9820	0
446	20240724	140100	91112460	9820	9820	9820	9820	22
447	20240724	140000	90896420	9820	9820	9820	9820	0
448	20240724	135900	90896420	9820	9820	9820	9820	0
449	20240724	135800	90896420	9820	9820	9820	9820	0
450	20240724	135700	90896420	9820	9820	9820	9820	0
451	20240724	135600	90896420	9820	9820	9820	9820	0
452	20240724	135500	90896420	9820	9820	9820	9820	0
453	20240724	135400	90896420	9820	9820	9820	9820	0
454	20240724	135300	90896420	9820	9820	9820	9820	0
455	20240724	135200	90896420	9820	9820	9820	9820	0
456	20240724	135100	90896420	9820	9820	9820	9820	18
457	20240724	135000	90719660	9820	9820	9820	9820	0
458	20240724	134900	90719660	9820	9820	9820	9820	0
459	20240724	134800	90719660	9820	9820	9820	9820	0
460	20240724	134700	90719660	9820	9820	9820	9820	0
461	20240724	134600	90719660	9820	9820	9820	9820	0
462	20240724	134500	90719660	9820	9820	9820	9820	0
463	20240724	134400	90719660	9820	9820	9820	9820	0
464	20240724	134300	90719660	9820	9820	9820	9820	0
465	20240724	134200	90719660	9820	9820	9820	9820	0
466	20240724	134100	90719660	9820	9820	9820	9820	22
467	20240724	134000	90503620	9820	9820	9820	9820	0
468	20240724	133900	90503620	9820	9820	9820	9820	0
469	20240724	133800	90503620	9820	9820	9820	9820	0
470	20240724	133700	90503620	9820	9820	9820	9820	100
471	20240724	133600	89521620	9820	9820	9820	9820	0
472	20240724	133500	89521620	9820	9820	9820	9820	0
473	20240724	133400	89521620	9820	9820	9820	9820	0
474	20240724	133300	89521620	9820	9820	9820	9820	0
475	20240724	133200	89521620	9820	9820	9820	9820	0
476	20240724	133100	89521620	9820	9820	9820	9820	100
477	20240724	133000	88539620	9820	9820	9820	9820	0
478	20240724	132900	88539620	9820	9820	9820	9820	0
479	20240724	132800	88539620	9820	9820	9820	9820	0
480	20240724	132700	88539620	9820	9820	9820	9820	0
481	20240724	132600	88539620	9820	9820	9820	9820	0
482	20240724	132500	88539620	9820	9820	9820	9820	0
483	20240724	132400	88539620	9820	9820	9820	9820	0
484	20240724	132300	88539620	9820	9820	9820	9820	0
485	20240724	132200	88539620	9820	9820	9820	9820	0
486	20240724	132100	88539620	9820	9820	9820	9820	18
487	20240724	132000	88362860	9820	9820	9820	9820	0
488	20240724	131900	88362860	9820	9830	9830	9820	100
489	20240724	131800	87380850	9870	9870	9870	9870	0
490	20240724	131700	87380850	9870	9870	9870	9870	12
491	20240724	131600	87262410	9870	9870	9870	9870	0
492	20240724	131500	87262410	9870	9870	9870	9870	0
493	20240724	131400	87262410	9870	9870	9870	9870	0
494	20240724	131300	87262410	9870	9870	9870	9870	2
495	20240724	131200	87242670	9820	9820	9820	9820	0
496	20240724	131100	87242670	9820	9850	9850	9810	48
497	20240724	131000	86771340	9870	9870	9870	9870	0
498	20240724	130900	86771340	9870	9870	9870	9870	360
499	20240724	130800	83218140	9870	9870	9870	9870	105
500	20240724	130700	82181790	9810	9810	9810	9810	0
501	20240724	130600	82181790	9810	9810	9810	9810	0
502	20240724	130500	82181790	9810	9810	9810	9810	0
503	20240724	130400	82181790	9810	9810	9810	9810	0
504	20240724	130300	82181790	9810	9810	9810	9810	0
505	20240724	130200	82181790	9810	9810	9810	9810	0
506	20240724	130100	82181790	9810	9840	9840	9810	62
507	20240724	130000	81573450	9810	9810	9810	9810	0
508	20240724	125900	81573450	9810	9810	9810	9810	0
509	20240724	125800	81573450	9810	9810	9810	9810	0
510	20240724	125700	81573450	9810	9810	9810	9810	0
511	20240724	125600	81573450	9810	9810	9810	9810	0
512	20240724	125500	81573450	9810	9810	9810	9810	10
513	20240724	125400	81475350	9870	9870	9870	9870	0
514	20240724	125300	81475350	9870	9870	9870	9870	0
515	20240724	125200	81475350	9870	9870	9870	9870	0
516	20240724	125100	81475350	9870	9870	9870	9870	5
517	20240724	125000	81426000	9880	9880	9880	9880	0
518	20240724	124900	81426000	9880	9880	9880	9880	0
519	20240724	124800	81426000	9880	9880	9880	9880	0
520	20240724	124700	81426000	9880	9880	9880	9880	0
521	20240724	124600	81426000	9880	9880	9880	9880	0
522	20240724	124500	81426000	9880	9880	9880	9880	1
523	20240724	124400	81416120	9810	9810	9810	9810	1
524	20240724	124300	81406310	9810	9810	9810	9810	1
525	20240724	124200	81396500	9810	9810	9810	9810	0
526	20240724	124100	81396500	9810	9810	9810	9810	18
527	20240724	124000	81219920	9810	9810	9810	9810	0
528	20240724	123900	81219920	9810	9810	9810	9810	0
529	20240724	123800	81219920	9810	9810	9810	9810	0
530	20240724	123700	81219920	9810	9810	9810	9810	0
531	20240724	123600	81219920	9810	9810	9810	9810	0
532	20240724	123500	81219920	9810	9810	9810	9810	3
533	20240724	123400	81190490	9880	9880	9880	9880	0
534	20240724	123300	81190490	9880	9880	9880	9880	0
535	20240724	123200	81190490	9880	9880	9880	9880	0
536	20240724	123100	81190490	9880	9880	9880	9880	0
537	20240724	123000	81190490	9880	9880	9880	9880	0
538	20240724	122900	81190490	9880	9850	9880	9850	100
539	20240724	122800	80204490	9850	9850	9850	9850	0
540	20240724	122700	80204490	9850	9850	9850	9850	0
541	20240724	122600	80204490	9850	9850	9850	9850	50
542	20240724	122500	79711990	9850	9850	9850	9850	10
543	20240724	122400	79613490	9850	9850	9850	9850	0
544	20240724	122300	79613490	9850	9850	9850	9850	0
545	20240724	122200	79613490	9850	9850	9850	9850	0
546	20240724	122100	79613490	9850	9850	9850	9850	0
547	20240724	122000	79613490	9850	9850	9850	9850	0
548	20240724	121900	79613490	9850	9850	9850	9850	0
549	20240724	121800	79613490	9850	9850	9850	9850	0
550	20240724	121700	79613490	9850	9850	9850	9850	0
551	20240724	121600	79613490	9850	9850	9850	9850	0
552	20240724	121500	79613490	9850	9850	9850	9850	0
553	20240724	121400	79613490	9850	9850	9850	9850	0
554	20240724	121300	79613490	9850	9850	9850	9850	0
555	20240724	121200	79613490	9850	9850	9850	9850	200
556	20240724	121100	77643490	9820	9820	9820	9820	20
557	20240724	121000	77447090	9820	9820	9820	9820	0
558	20240724	120900	77447090	9820	9820	9820	9820	0
559	20240724	120800	77447090	9820	9820	9820	9820	5
560	20240724	120700	77397990	9820	9820	9820	9820	50
561	20240724	120600	76906990	9850	9850	9850	9850	0
562	20240724	120500	76906990	9850	9850	9850	9850	0
563	20240724	120400	76906990	9850	9850	9850	9850	0
564	20240724	120300	76906990	9850	9850	9850	9850	0
565	20240724	120200	76906990	9850	9850	9850	9850	0
566	20240724	120100	76906990	9850	9850	9850	9850	0
567	20240724	120000	76906990	9850	9850	9850	9850	0
568	20240724	115900	76906990	9850	9850	9850	9850	0
569	20240724	115800	76906990	9850	9850	9850	9850	0
570	20240724	115700	76906990	9850	9850	9850	9850	0
571	20240724	115600	76906990	9850	9850	9850	9850	0
572	20240724	115500	76906990	9850	9850	9850	9850	0
573	20240724	115400	76906990	9850	9850	9850	9850	0
574	20240724	115300	76906990	9850	9850	9850	9850	0
575	20240724	115200	76906990	9850	9850	9850	9850	0
576	20240724	115100	76906990	9850	9800	9850	9800	22
577	20240724	115000	76691290	9800	9800	9800	9800	0
578	20240724	114900	76691290	9800	9800	9800	9800	1
579	20240724	114800	76681490	9800	9800	9800	9800	0
580	20240724	114700	76681490	9800	9800	9800	9800	0
581	20240724	114600	76681490	9800	9840	9840	9800	78
582	20240724	114500	75916410	9840	9840	9840	9840	0
583	20240724	114400	75916410	9840	9840	9840	9840	0
584	20240724	114300	75916410	9840	9840	9840	9840	18
585	20240724	114200	75739290	9840	9840	9840	9840	0
586	20240724	114100	75739290	9840	9840	9840	9840	0
587	20240724	114000	75739290	9840	9840	9840	9840	0
588	20240724	113900	75739290	9840	9850	9850	9840	22
589	20240724	113800	75522790	9850	9840	9850	9840	96
590	20240724	113700	74577280	9850	9850	9850	9850	0
591	20240724	113600	74577280	9850	9850	9850	9850	0
592	20240724	113500	74577280	9850	9850	9850	9850	0
593	20240724	113400	74577280	9850	9850	9850	9850	0
594	20240724	113300	74577280	9850	9850	9850	9850	0
595	20240724	113200	74577280	9850	9850	9850	9850	0
596	20240724	113100	74577280	9850	9850	9850	9850	0
597	20240724	113000	74577280	9850	9850	9850	9850	0
598	20240724	112900	74577280	9850	9850	9850	9850	0
599	20240724	112800	74577280	9850	9850	9850	9850	0
600	20240724	112700	74577280	9850	9850	9850	9850	0
601	20240724	112600	74577280	9850	9850	9850	9850	0
602	20240724	112500	74577280	9850	9850	9850	9850	0
603	20240724	112400	74577280	9850	9850	9850	9850	0
604	20240724	112300	74577280	9850	9850	9850	9850	0
605	20240724	112200	74577280	9850	9850	9850	9850	5
606	20240724	112100	74528030	9850	9850	9850	9850	3
607	20240724	112000	74498480	9840	9840	9840	9840	0
608	20240724	111900	74498480	9840	9840	9840	9840	0
609	20240724	111800	74498480	9840	9840	9840	9840	0
610	20240724	111700	74498480	9840	9840	9840	9840	0
611	20240724	111600	74498480	9840	9800	9840	9790	8
612	20240724	111500	74419980	9840	9840	9850	9840	27
613	20240724	111400	74154290	9830	9830	9830	9830	0
614	20240724	111300	74154290	9830	9830	9830	9830	0
615	20240724	111200	74154290	9830	9830	9830	9830	0
616	20240724	111100	74154290	9830	9800	9830	9800	78
617	20240724	111000	73388150	9760	9760	9760	9760	0
618	20240724	110900	73388150	9760	9760	9760	9760	0
619	20240724	110800	73388150	9760	9760	9760	9760	0
620	20240724	110700	73388150	9760	9760	9760	9760	0
621	20240724	110600	73388150	9760	9760	9760	9760	0
622	20240724	110500	73388150	9760	9760	9760	9760	0
623	20240724	110400	73388150	9760	9760	9760	9760	0
624	20240724	110300	73388150	9760	9760	9760	9760	0
625	20240724	110200	73388150	9760	9760	9760	9760	0
626	20240724	110100	73388150	9760	9760	9760	9760	28
627	20240724	110000	73114870	9760	9760	9760	9760	0
628	20240724	105900	73114870	9760	9760	9760	9760	0
629	20240724	105800	73114870	9760	9770	9770	9760	351
630	20240724	105700	69686110	9760	9760	9760	9760	0
631	20240724	105600	69686110	9760	9760	9760	9760	0
632	20240724	105500	69686110	9760	9760	9760	9760	0
633	20240724	105400	69686110	9760	9810	9810	9760	447
634	20240724	105300	65317850	9810	9810	9810	9810	0
635	20240724	105200	65317850	9810	9810	9810	9810	0
636	20240724	105100	65317850	9810	9840	9840	9810	115
637	20240724	105000	64187320	9850	9850	9850	9850	0
638	20240724	104900	64187320	9850	9850	9850	9850	0
639	20240724	104800	64187320	9850	9850	9850	9850	0
640	20240724	104700	64187320	9850	9850	9850	9850	0
641	20240724	104600	64187320	9850	9850	9850	9850	0
642	20240724	104500	64187320	9850	9850	9850	9850	12
643	20240724	104400	64069120	9860	9860	9860	9860	0
644	20240724	104300	64069120	9860	9860	9860	9860	0
645	20240724	104200	64069120	9860	9860	9860	9860	0
646	20240724	104100	64069120	9860	9860	9860	9860	26
647	20240724	104000	63812760	9890	9890	9890	9890	1
648	20240724	103900	63802870	9900	9900	9900	9900	0
649	20240724	103800	63802870	9900	9900	9900	9900	2
650	20240724	103700	63783070	9900	9900	9900	9900	0
651	20240724	103600	63783070	9900	9900	9900	9900	0
652	20240724	103500	63783070	9900	9900	9900	9900	0
653	20240724	103400	63783070	9900	9900	9900	9900	0
654	20240724	103300	63783070	9900	9900	9900	9900	3
655	20240724	103200	63753370	9870	9870	9870	9870	50
656	20240724	103100	63259870	9870	9870	9870	9870	0
657	20240724	103000	63259870	9870	9870	9870	9870	0
658	20240724	102900	63259870	9870	9870	9870	9870	0
659	20240724	102800	63259870	9870	9870	9870	9870	0
660	20240724	102700	63259870	9870	9870	9870	9870	0
661	20240724	102600	63259870	9870	9870	9870	9870	0
662	20240724	102500	63259870	9870	9870	9870	9870	0
663	20240724	102400	63259870	9870	9870	9870	9870	0
664	20240724	102300	63259870	9870	9870	9870	9870	0
665	20240724	102200	63259870	9870	9870	9870	9870	0
666	20240724	102100	63259870	9870	9870	9870	9870	500
667	20240724	102000	58324870	9900	9900	9900	9900	2
668	20240724	101900	58305070	9890	9840	9890	9840	70
669	20240724	101800	57615490	9840	9840	9840	9840	0
670	20240724	101700	57615490	9840	9840	9840	9840	0
671	20240724	101600	57615490	9840	9840	9840	9840	0
672	20240724	101500	57615490	9840	9840	9840	9840	0
673	20240724	101400	57615490	9840	9840	9840	9840	0
674	20240724	101300	57615490	9840	9840	9840	9840	19
675	20240724	101200	57428530	9750	9750	9750	9750	0
676	20240724	101100	57428530	9750	9750	9750	9750	20
677	20240724	101000	57233530	9750	9750	9750	9750	31
678	20240724	100900	56931280	9760	9760	9760	9760	0
679	20240724	100800	56931280	9760	9760	9760	9760	0
680	20240724	100700	56931280	9760	9760	9760	9760	0
681	20240724	100600	56931280	9760	9780	9780	9760	198
682	20240724	100500	54998180	9840	9840	9840	9840	64
683	20240724	100400	54368420	9840	9840	9840	9840	10
684	20240724	100300	54270020	9840	9840	9840	9840	1
685	20240724	100200	54260180	9770	9820	9840	9770	75
686	20240724	100100	53523710	9820	9810	9820	9770	7
687	20240724	100000	53455140	9770	9810	9810	9770	8
688	20240724	095900	53376800	9760	9820	9830	9760	223
689	20240724	095800	51186990	9760	9820	9850	9760	101
690	20240724	095700	50199440	9780	9810	9810	9780	540
691	20240724	095600	44902190	9820	9820	9820	9810	664
692	20240724	095500	38382710	9770	9770	9770	9770	0
693	20240724	095400	38382710	9770	9770	9770	9770	0
694	20240724	095300	38382710	9770	9770	9770	9770	0
695	20240724	095200	38382710	9770	9770	9770	9770	0
696	20240724	095100	38382710	9770	9880	9880	9770	23
697	20240724	095000	38157560	9920	9790	9920	9790	135
698	20240724	094900	36831700	9760	9780	9780	9760	191
699	20240724	094800	34965800	9780	9790	9830	9780	344
700	20240724	094700	31600850	9790	9790	9790	9790	2
701	20240724	094600	31581270	9830	9830	9830	9830	0
702	20240724	094500	31581270	9830	9830	9830	9830	17
703	20240724	094400	31414160	9810	9810	9810	9810	0
704	20240724	094300	31414160	9810	9810	9810	9810	0
705	20240724	094200	31414160	9810	9810	9810	9810	0
706	20240724	094100	31414160	9810	9820	9820	9810	104
707	20240724	094000	30392890	9860	9860	9860	9860	17
708	20240724	093900	30225270	9860	9860	9860	9860	0
709	20240724	093800	30225270	9860	9860	9860	9860	0
710	20240724	093700	30225270	9860	9860	9860	9860	0
711	20240724	093600	30225270	9860	9860	9860	9860	0
712	20240724	093500	30225270	9860	9860	9860	9860	71
713	20240724	093400	29525210	9860	9860	9860	9860	0
714	20240724	093300	29525210	9860	9860	9860	9860	0
715	20240724	093200	29525210	9860	9860	9860	9860	12
716	20240724	093100	29406890	9860	9860	9860	9860	1
717	20240724	093000	29397030	9860	9860	9860	9860	16
718	20240724	092900	29239270	9830	9830	9830	9830	3
719	20240724	092800	29209780	9830	9830	9830	9830	15
720	20240724	092700	29062330	9830	9830	9830	9830	0
721	20240724	092600	29062330	9830	9850	9850	9830	10
722	20240724	092500	28963920	9850	9890	9890	9850	202
723	20240724	092400	26972040	9890	9890	9890	9890	1
724	20240724	092300	26962150	9890	9890	9890	9890	18
725	20240724	092200	26784130	9890	9910	9930	9890	33
726	20240724	092100	26457290	9930	9940	9940	9930	22
727	20240724	092000	26238820	9950	9950	9950	9950	16
728	20240724	091900	26079620	9950	9940	9950	9940	773
729	20240724	091800	18392940	9930	9920	9930	9920	253
730	20240724	091700	15881050	9900	9900	9900	9900	32
731	20240724	091600	15564250	9900	9900	9900	9900	14
732	20240724	091500	15425650	9910	9910	9910	9910	14
733	20240724	091400	15286910	9920	9920	9920	9920	0
734	20240724	091300	15286910	9920	9920	9920	9920	0
735	20240724	091200	15286910	9920	9940	9940	9910	302
736	20240724	091100	12289880	9940	9940	9940	9940	3
737	20240724	091000	12260060	9950	9950	9950	9950	16
738	20240724	090900	12100860	9950	9910	9950	9900	89
739	20240724	090800	11217150	9950	9940	9950	9940	106
740	20240724	090700	10162750	9950	9870	9950	9870	948
741	20240724	090600	779000	9880	9880	9880	9880	0
742	20240724	090500	779000	9880	9880	9880	9880	16
743	20240724	090400	620920	9830	9830	9830	9830	5
744	20240724	090300	571770	9840	9840	9840	9840	10
745	20240724	090200	473370	9890	9860	9900	9840	29
746	20240724	090100	187340	9860	9860	9860	9860	0
747	20240724	090000	187340	9860	9860	9860	9860	19