KissMeData/448730/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	213200	165786870	5090	5090	5090	5090	1395
3	20240723	213100	165786870	5090	5090	5090	5090	0
4	20240723	213000	165786870	5090	5090	5090	5090	0
5	20240723	212900	165786870	5090	5090	5090	5090	0
6	20240723	212800	165786870	5090	5090	5090	5090	0
7	20240723	212700	165786870	5090	5090	5090	5090	0
8	20240723	212600	165786870	5090	5090	5090	5090	0
9	20240723	212500	165786870	5090	5090	5090	5090	0
10	20240723	212400	165786870	5090	5090	5090	5090	0
11	20240723	212300	165786870	5090	5090	5090	5090	0
12	20240723	212200	165786870	5090	5090	5090	5090	0
13	20240723	212100	165786870	5090	5090	5090	5090	0
14	20240723	212000	165786870	5090	5090	5090	5090	0
15	20240723	211900	165786870	5090	5090	5090	5090	0
16	20240723	211800	165786870	5090	5090	5090	5090	0
17	20240723	211700	165786870	5090	5090	5090	5090	0
18	20240723	211600	165786870	5090	5090	5090	5090	0
19	20240723	211500	165786870	5090	5090	5090	5090	0
20	20240723	211400	165786870	5090	5090	5090	5090	0
21	20240723	211300	165786870	5090	5090	5090	5090	0
22	20240723	211200	165786870	5090	5090	5090	5090	0
23	20240723	211100	165786870	5090	5090	5090	5090	0
24	20240723	211000	165786870	5090	5090	5090	5090	0
25	20240723	210900	165786870	5090	5090	5090	5090	0
26	20240723	210800	165786870	5090	5090	5090	5090	0
27	20240723	210700	165786870	5090	5090	5090	5090	0
28	20240723	210600	165786870	5090	5090	5090	5090	0
29	20240723	210500	165786870	5090	5090	5090	5090	0
30	20240723	210400	165786870	5090	5090	5090	5090	0
31	20240723	210300	165786870	5090	5090	5090	5090	0
32	20240723	210200	165786870	5090	5090	5090	5090	1395
33	20240723	210100	165786870	5090	5090	5090	5090	0
34	20240723	210000	165786870	5090	5090	5090	5090	0
35	20240723	205900	165786870	5090	5090	5090	5090	0
36	20240723	205800	165786870	5090	5090	5090	5090	0
37	20240723	205700	165786870	5090	5090	5090	5090	0
38	20240723	205600	165786870	5090	5090	5090	5090	0
39	20240723	205500	165786870	5090	5090	5090	5090	0
40	20240723	205400	165786870	5090	5090	5090	5090	0
41	20240723	205300	165786870	5090	5090	5090	5090	0
42	20240723	205200	165786870	5090	5090	5090	5090	0
43	20240723	205100	165786870	5090	5090	5090	5090	0
44	20240723	205000	165786870	5090	5090	5090	5090	0
45	20240723	204900	165786870	5090	5090	5090	5090	0
46	20240723	204800	165786870	5090	5090	5090	5090	0
47	20240723	204700	165786870	5090	5090	5090	5090	0
48	20240723	204600	165786870	5090	5090	5090	5090	0
49	20240723	204500	165786870	5090	5090	5090	5090	0
50	20240723	204400	165786870	5090	5090	5090	5090	0
51	20240723	204300	165786870	5090	5090	5090	5090	0
52	20240723	204200	165786870	5090	5090	5090	5090	0
53	20240723	204100	165786870	5090	5090	5090	5090	0
54	20240723	204000	165786870	5090	5090	5090	5090	0
55	20240723	203900	165786870	5090	5090	5090	5090	0
56	20240723	203800	165786870	5090	5090	5090	5090	0
57	20240723	203700	165786870	5090	5090	5090	5090	0
58	20240723	203600	165786870	5090	5090	5090	5090	0
59	20240723	203500	165786870	5090	5090	5090	5090	0
60	20240723	203400	165786870	5090	5090	5090	5090	0
61	20240723	203300	165786870	5090	5090	5090	5090	0
62	20240723	203200	165786870	5090	5090	5090	5090	1395
63	20240723	203100	165786870	5090	5090	5090	5090	0
64	20240723	203000	165786870	5090	5090	5090	5090	0
65	20240723	202900	165786870	5090	5090	5090	5090	0
66	20240723	202800	165786870	5090	5090	5090	5090	0
67	20240723	202700	165786870	5090	5090	5090	5090	0
68	20240723	202600	165786870	5090	5090	5090	5090	0
69	20240723	202500	165786870	5090	5090	5090	5090	0
70	20240723	202400	165786870	5090	5090	5090	5090	0
71	20240723	202300	165786870	5090	5090	5090	5090	0
72	20240723	202200	165786870	5090	5090	5090	5090	0
73	20240723	202100	165786870	5090	5090	5090	5090	0
74	20240723	202000	165786870	5090	5090	5090	5090	0
75	20240723	201900	165786870	5090	5090	5090	5090	0
76	20240723	201800	165786870	5090	5090	5090	5090	0
77	20240723	201700	165786870	5090	5090	5090	5090	0
78	20240723	201600	165786870	5090	5090	5090	5090	0
79	20240723	201500	165786870	5090	5090	5090	5090	0
80	20240723	201400	165786870	5090	5090	5090	5090	0
81	20240723	201300	165786870	5090	5090	5090	5090	0
82	20240723	201200	165786870	5090	5090	5090	5090	0
83	20240723	201100	165786870	5090	5090	5090	5090	0
84	20240723	201000	165786870	5090	5090	5090	5090	0
85	20240723	200900	165786870	5090	5090	5090	5090	0
86	20240723	200800	165786870	5090	5090	5090	5090	0
87	20240723	200700	165786870	5090	5090	5090	5090	0
88	20240723	200600	165786870	5090	5090	5090	5090	0
89	20240723	200500	165786870	5090	5090	5090	5090	0
90	20240723	200400	165786870	5090	5090	5090	5090	0
91	20240723	200300	165786870	5090	5090	5090	5090	0
92	20240723	200200	165786870	5090	5090	5090	5090	1395
93	20240723	200100	165786870	5090	5090	5090	5090	0
94	20240723	200000	165786870	5090	5090	5090	5090	0
95	20240723	195900	165786870	5090	5090	5090	5090	0
96	20240723	195800	165786870	5090	5090	5090	5090	0
97	20240723	195700	165786870	5090	5090	5090	5090	0
98	20240723	195600	165786870	5090	5090	5090	5090	0
99	20240723	195500	165786870	5090	5090	5090	5090	0
100	20240723	195400	165786870	5090	5090	5090	5090	0
101	20240723	195300	165786870	5090	5090	5090	5090	0
102	20240723	195200	165786870	5090	5090	5090	5090	0
103	20240723	195100	165786870	5090	5090	5090	5090	0
104	20240723	195000	165786870	5090	5090	5090	5090	0
105	20240723	194900	165786870	5090	5090	5090	5090	0
106	20240723	194800	165786870	5090	5090	5090	5090	0
107	20240723	194700	165786870	5090	5090	5090	5090	0
108	20240723	194600	165786870	5090	5090	5090	5090	0
109	20240723	194500	165786870	5090	5090	5090	5090	0
110	20240723	194400	165786870	5090	5090	5090	5090	0
111	20240723	194300	165786870	5090	5090	5090	5090	0
112	20240723	194200	165786870	5090	5090	5090	5090	0
113	20240723	194100	165786870	5090	5090	5090	5090	0
114	20240723	194000	165786870	5090	5090	5090	5090	0
115	20240723	193900	165786870	5090	5090	5090	5090	0
116	20240723	193800	165786870	5090	5090	5090	5090	0
117	20240723	193700	165786870	5090	5090	5090	5090	0
118	20240723	193600	165786870	5090	5090	5090	5090	0
119	20240723	193500	165786870	5090	5090	5090	5090	0
120	20240723	193400	165786870	5090	5090	5090	5090	0
121	20240723	193300	165786870	5090	5090	5090	5090	0
122	20240723	193200	165786870	5090	5090	5090	5090	1395
123	20240723	193100	165786870	5090	5090	5090	5090	0
124	20240723	193000	165786870	5090	5090	5090	5090	0
125	20240723	192900	165786870	5090	5090	5090	5090	0
126	20240723	192800	165786870	5090	5090	5090	5090	0
127	20240723	192700	165786870	5090	5090	5090	5090	0
128	20240723	192600	165786870	5090	5090	5090	5090	0
129	20240723	192500	165786870	5090	5090	5090	5090	0
130	20240723	192400	165786870	5090	5090	5090	5090	0
131	20240723	192300	165786870	5090	5090	5090	5090	0
132	20240723	192200	165786870	5090	5090	5090	5090	0
133	20240723	192100	165786870	5090	5090	5090	5090	0
134	20240723	192000	165786870	5090	5090	5090	5090	0
135	20240723	191900	165786870	5090	5090	5090	5090	0
136	20240723	191800	165786870	5090	5090	5090	5090	0
137	20240723	191700	165786870	5090	5090	5090	5090	0
138	20240723	191600	165786870	5090	5090	5090	5090	0
139	20240723	191500	165786870	5090	5090	5090	5090	0
140	20240723	191400	165786870	5090	5090	5090	5090	0
141	20240723	191300	165786870	5090	5090	5090	5090	0
142	20240723	191200	165786870	5090	5090	5090	5090	0
143	20240723	191100	165786870	5090	5090	5090	5090	0
144	20240723	191000	165786870	5090	5090	5090	5090	0
145	20240723	190900	165786870	5090	5090	5090	5090	0
146	20240723	190800	165786870	5090	5090	5090	5090	0
147	20240723	190700	165786870	5090	5090	5090	5090	0
148	20240723	190600	165786870	5090	5090	5090	5090	0
149	20240723	190500	165786870	5090	5090	5090	5090	0
150	20240723	190400	165786870	5090	5090	5090	5090	0
151	20240723	190300	165786870	5090	5090	5090	5090	0
152	20240723	190200	165786870	5090	5090	5090	5090	1395
153	20240723	190100	165786870	5090	5090	5090	5090	0
154	20240723	190000	165786870	5090	5090	5090	5090	0
155	20240723	185900	165786870	5090	5090	5090	5090	0
156	20240723	185800	165786870	5090	5090	5090	5090	0
157	20240723	185700	165786870	5090	5090	5090	5090	0
158	20240723	185600	165786870	5090	5090	5090	5090	0
159	20240723	185500	165786870	5090	5090	5090	5090	0
160	20240723	185400	165786870	5090	5090	5090	5090	0
161	20240723	185300	165786870	5090	5090	5090	5090	0
162	20240723	185200	165786870	5090	5090	5090	5090	0
163	20240723	185100	165786870	5090	5090	5090	5090	0
164	20240723	185000	165786870	5090	5090	5090	5090	0
165	20240723	184900	165786870	5090	5090	5090	5090	0
166	20240723	184800	165786870	5090	5090	5090	5090	0
167	20240723	184700	165786870	5090	5090	5090	5090	0
168	20240723	184600	165786870	5090	5090	5090	5090	0
169	20240723	184500	165786870	5090	5090	5090	5090	0
170	20240723	184400	165786870	5090	5090	5090	5090	0
171	20240723	184300	165786870	5090	5090	5090	5090	0
172	20240723	184200	165786870	5090	5090	5090	5090	0
173	20240723	184100	165786870	5090	5090	5090	5090	0
174	20240723	184000	165786870	5090	5090	5090	5090	0
175	20240723	183900	165786870	5090	5090	5090	5090	0
176	20240723	183800	165786870	5090	5090	5090	5090	0
177	20240723	183700	165786870	5090	5090	5090	5090	0
178	20240723	183600	165786870	5090	5090	5090	5090	0
179	20240723	183500	165786870	5090	5090	5090	5090	0
180	20240723	183400	165786870	5090	5090	5090	5090	0
181	20240723	183300	165786870	5090	5090	5090	5090	0
182	20240723	183200	165786870	5090	5090	5090	5090	1395
183	20240723	183100	165786870	5090	5090	5090	5090	0
184	20240723	183000	165786870	5090	5090	5090	5090	0
185	20240723	182900	165786870	5090	5090	5090	5090	0
186	20240723	182800	165786870	5090	5090	5090	5090	0
187	20240723	182700	165786870	5090	5090	5090	5090	0
188	20240723	182600	165786870	5090	5090	5090	5090	0
189	20240723	182500	165786870	5090	5090	5090	5090	0
190	20240723	182400	165786870	5090	5090	5090	5090	0
191	20240723	182300	165786870	5090	5090	5090	5090	0
192	20240723	182200	165786870	5090	5090	5090	5090	0
193	20240723	182100	165786870	5090	5090	5090	5090	0
194	20240723	182000	165786870	5090	5090	5090	5090	0
195	20240723	181900	165786870	5090	5090	5090	5090	0
196	20240723	181800	165786870	5090	5090	5090	5090	0
197	20240723	181700	165786870	5090	5090	5090	5090	0
198	20240723	181600	165786870	5090	5090	5090	5090	0
199	20240723	181500	165786870	5090	5090	5090	5090	0
200	20240723	181400	165786870	5090	5090	5090	5090	0
201	20240723	181300	165786870	5090	5090	5090	5090	0
202	20240723	181200	165786870	5090	5090	5090	5090	0
203	20240723	181100	165786870	5090	5090	5090	5090	0
204	20240723	181000	165786870	5090	5090	5090	5090	0
205	20240723	180900	165786870	5090	5090	5090	5090	0
206	20240723	180800	165786870	5090	5090	5090	5090	0
207	20240723	180700	165786870	5090	5090	5090	5090	0
208	20240723	180600	165786870	5090	5090	5090	5090	0
209	20240723	180500	165786870	5090	5090	5090	5090	0
210	20240723	180400	165786870	5090	5090	5090	5090	0
211	20240723	180300	165786870	5090	5090	5090	5090	0
212	20240723	180200	165786870	5090	5090	5090	5090	1395
213	20240723	180100	165786870	5090	5090	5090	5090	0
214	20240723	180000	165786870	5090	5090	5090	5090	0
215	20240723	175900	165786870	5090	5090	5090	5090	0
216	20240723	175800	165786870	5090	5090	5090	5090	0
217	20240723	175700	165786870	5090	5090	5090	5090	0
218	20240723	175600	165786870	5090	5090	5090	5090	0
219	20240723	175500	165786870	5090	5090	5090	5090	0
220	20240723	175400	165786870	5090	5090	5090	5090	0
221	20240723	175300	165786870	5090	5090	5090	5090	0
222	20240723	175200	165786870	5090	5090	5090	5090	0
223	20240723	175100	165786870	5090	5090	5090	5090	0
224	20240723	175000	165786870	5090	5090	5090	5090	0
225	20240723	174900	165786870	5090	5090	5090	5090	0
226	20240723	174800	165786870	5090	5090	5090	5090	0
227	20240723	174700	165786870	5090	5090	5090	5090	0
228	20240723	174600	165786870	5090	5090	5090	5090	0
229	20240723	174500	165786870	5090	5090	5090	5090	0
230	20240723	174400	165786870	5090	5090	5090	5090	0
231	20240723	174300	165786870	5090	5090	5090	5090	0
232	20240723	174200	165786870	5090	5090	5090	5090	0
233	20240723	174100	165786870	5090	5090	5090	5090	0
234	20240723	174000	165786870	5090	5090	5090	5090	0
235	20240723	173900	165786870	5090	5090	5090	5090	0
236	20240723	173800	165786870	5090	5090	5090	5090	0
237	20240723	173700	165786870	5090	5090	5090	5090	0
238	20240723	173600	165786870	5090	5090	5090	5090	0
239	20240723	173500	165786870	5090	5090	5090	5090	0
240	20240723	173400	165786870	5090	5090	5090	5090	0
241	20240723	173300	165786870	5090	5090	5090	5090	0
242	20240723	173200	165786870	5090	5090	5090	5090	1395
243	20240723	173100	165786870	5090	5090	5090	5090	0
244	20240723	173000	165786870	5090	5090	5090	5090	0
245	20240723	172900	165786870	5090	5090	5090	5090	0
246	20240723	172800	165786870	5090	5090	5090	5090	0
247	20240723	172700	165786870	5090	5090	5090	5090	0
248	20240723	172600	165786870	5090	5090	5090	5090	0
249	20240723	172500	165786870	5090	5090	5090	5090	0
250	20240723	172400	165786870	5090	5090	5090	5090	0
251	20240723	172300	165786870	5090	5090	5090	5090	0
252	20240723	172200	165786870	5090	5090	5090	5090	0
253	20240723	172100	165786870	5090	5090	5090	5090	0
254	20240723	172000	165786870	5090	5090	5090	5090	0
255	20240723	171900	165786870	5090	5090	5090	5090	0
256	20240723	171800	165786870	5090	5090	5090	5090	0
257	20240723	171700	165786870	5090	5090	5090	5090	0
258	20240723	171600	165786870	5090	5090	5090	5090	0
259	20240723	171500	165786870	5090	5090	5090	5090	0
260	20240723	171400	165786870	5090	5090	5090	5090	0
261	20240723	171300	165786870	5090	5090	5090	5090	0
262	20240723	171200	165786870	5090	5090	5090	5090	0
263	20240723	171100	165786870	5090	5090	5090	5090	0
264	20240723	171000	165786870	5090	5090	5090	5090	0
265	20240723	170900	165786870	5090	5090	5090	5090	0
266	20240723	170800	165786870	5090	5090	5090	5090	0
267	20240723	170700	165786870	5090	5090	5090	5090	0
268	20240723	170600	165786870	5090	5090	5090	5090	0
269	20240723	170500	165786870	5090	5090	5090	5090	0
270	20240723	170400	165786870	5090	5090	5090	5090	0
271	20240723	170300	165786870	5090	5090	5090	5090	0
272	20240723	170200	165786870	5090	5090	5090	5090	1395
273	20240723	170100	165786870	5090	5090	5090	5090	0
274	20240723	170000	165786870	5090	5090	5090	5090	0
275	20240723	165900	165786870	5090	5090	5090	5090	0
276	20240723	165800	165786870	5090	5090	5090	5090	0
277	20240723	165700	165786870	5090	5090	5090	5090	0
278	20240723	165600	165786870	5090	5090	5090	5090	0
279	20240723	165500	165786870	5090	5090	5090	5090	0
280	20240723	165400	165786870	5090	5090	5090	5090	0
281	20240723	165300	165786870	5090	5090	5090	5090	0
282	20240723	165200	165786870	5090	5090	5090	5090	0
283	20240723	165100	165786870	5090	5090	5090	5090	0
284	20240723	165000	165786870	5090	5090	5090	5090	0
285	20240723	164900	165786870	5090	5090	5090	5090	0
286	20240723	164800	165786870	5090	5090	5090	5090	0
287	20240723	164700	165786870	5090	5090	5090	5090	0
288	20240723	164600	165786870	5090	5090	5090	5090	0
289	20240723	164500	165786870	5090	5090	5090	5090	0
290	20240723	164400	165786870	5090	5090	5090	5090	0
291	20240723	164300	165786870	5090	5090	5090	5090	0
292	20240723	164200	165786870	5090	5090	5090	5090	0
293	20240723	164100	165786870	5090	5090	5090	5090	0
294	20240723	164000	165786870	5090	5090	5090	5090	0
295	20240723	163900	165786870	5090	5090	5090	5090	0
296	20240723	163800	165786870	5090	5090	5090	5090	0
297	20240723	163700	165786870	5090	5090	5090	5090	0
298	20240723	163600	165786870	5090	5090	5090	5090	0
299	20240723	163500	165786870	5090	5090	5090	5090	0
300	20240723	163400	165786870	5090	5090	5090	5090	0
301	20240723	163300	165786870	5090	5090	5090	5090	0
302	20240723	163200	165786870	5090	5090	5090	5090	1395
303	20240723	163100	165786870	5090	5090	5090	5090	0
304	20240723	163000	165786870	5090	5090	5090	5090	0
305	20240723	162900	165786870	5090	5090	5090	5090	0
306	20240723	162800	165786870	5090	5090	5090	5090	0
307	20240723	162700	165786870	5090	5090	5090	5090	0
308	20240723	162600	165786870	5090	5090	5090	5090	0
309	20240723	162500	165786870	5090	5090	5090	5090	0
310	20240723	162400	165786870	5090	5090	5090	5090	0
311	20240723	162300	165786870	5090	5090	5090	5090	0
312	20240723	162200	165786870	5090	5090	5090	5090	0
313	20240723	162100	165786870	5090	5090	5090	5090	0
314	20240723	162000	165786870	5090	5090	5090	5090	0
315	20240723	161900	165786870	5090	5090	5090	5090	0
316	20240723	161800	165786870	5090	5090	5090	5090	0
317	20240723	161700	165786870	5090	5090	5090	5090	0
318	20240723	161600	165786870	5090	5090	5090	5090	0
319	20240723	161500	165786870	5090	5090	5090	5090	0
320	20240723	161400	165786870	5090	5090	5090	5090	0
321	20240723	161300	165786870	5090	5090	5090	5090	0
322	20240723	161200	165786870	5090	5090	5090	5090	0
323	20240723	161100	165786870	5090	5090	5090	5090	0
324	20240723	161000	165786870	5090	5090	5090	5090	0
325	20240723	160900	165786870	5090	5090	5090	5090	0
326	20240723	160800	165786870	5090	5090	5090	5090	0
327	20240723	160700	165786870	5090	5090	5090	5090	0
328	20240723	160600	165786870	5090	5090	5090	5090	0
329	20240723	160500	165786870	5090	5090	5090	5090	0
330	20240723	160400	165786870	5090	5090	5090	5090	0
331	20240723	160300	165786870	5090	5090	5090	5090	0
332	20240723	160200	165786870	5090	5090	5090	5090	1395
333	20240723	160100	165786870	5090	5090	5090	5090	0
334	20240723	160000	165786870	5090	5090	5090	5090	0
335	20240723	155900	165786870	5090	5090	5090	5090	0
336	20240723	155800	165786870	5090	5090	5090	5090	0
337	20240723	155700	165786870	5090	5090	5090	5090	0
338	20240723	155600	165786870	5090	5090	5090	5090	0
339	20240723	155500	165786870	5090	5090	5090	5090	0
340	20240723	155400	165786870	5090	5090	5090	5090	0
341	20240723	155300	165786870	5090	5090	5090	5090	0
342	20240723	155200	165786870	5090	5090	5090	5090	0
343	20240723	155100	165786870	5090	5090	5090	5090	0
344	20240723	155000	165786870	5090	5090	5090	5090	0
345	20240723	154900	165786870	5090	5090	5090	5090	0
346	20240723	154800	165786870	5090	5090	5090	5090	0
347	20240723	154700	165786870	5090	5090	5090	5090	0
348	20240723	154600	165786870	5090	5090	5090	5090	0
349	20240723	154500	165786870	5090	5090	5090	5090	0
350	20240723	154400	165786870	5090	5090	5090	5090	0
351	20240723	154300	165786870	5090	5090	5090	5090	0
352	20240723	154200	165786870	5090	5090	5090	5090	0
353	20240723	154100	165786870	5090	5090	5090	5090	0
354	20240723	154000	165786870	5090	5090	5090	5090	0
355	20240723	153900	165786870	5090	5090	5090	5090	0
356	20240723	153800	165786870	5090	5090	5090	5090	0
357	20240723	153700	165786870	5090	5090	5090	5090	0
358	20240723	153600	165786870	5090	5090	5090	5090	0
359	20240723	153500	165786870	5090	5090	5090	5090	0
360	20240723	153400	165786870	5090	5090	5090	5090	0
361	20240723	153300	165786870	5090	5090	5090	5090	0
362	20240723	153200	165786870	5090	5090	5090	5090	1395
363	20240723	153100	165786870	5090	5090	5090	5090	0
364	20240723	153000	165786870	5090	5090	5090	5090	1395
365	20240723	152900	158686320	5080	5080	5080	5080	0
366	20240723	152800	158686320	5080	5080	5080	5080	0
367	20240723	152700	158686320	5080	5080	5080	5080	0
368	20240723	152600	158686320	5080	5080	5080	5080	0
369	20240723	152500	158686320	5080	5080	5080	5080	0
370	20240723	152400	158686320	5080	5080	5080	5080	0
371	20240723	152300	158686320	5080	5080	5080	5080	0
372	20240723	152200	158686320	5080	5080	5080	5080	0
373	20240723	152100	158686320	5080	5080	5080	5080	0
374	20240723	152000	158686320	5080	5080	5080	5080	0
375	20240723	151900	158686320	5080	5060	5080	5060	152
376	20240723	151800	157916760	5060	5060	5060	5060	0
377	20240723	151700	157916760	5060	5060	5060	5050	221
378	20240723	151600	156799040	5050	5050	5050	5050	231
379	20240723	151500	155632490	5050	5050	5050	5050	28
380	20240723	151400	155491090	5060	5060	5060	5060	5
381	20240723	151300	155465790	5050	5060	5060	5050	251
382	20240723	151200	154197080	5060	5050	5060	5050	137
383	20240723	151100	153504070	5060	5060	5060	5060	0
384	20240723	151000	153504070	5060	5060	5060	5060	116
385	20240723	150900	152917110	5060	5060	5060	5060	682
386	20240723	150800	149466190	5050	5050	5050	5050	139
387	20240723	150700	148764240	5060	5060	5060	5060	10
388	20240723	150600	148713640	5050	5060	5060	5050	403
389	20240723	150500	146675080	5050	5050	5050	5050	0
390	20240723	150400	146675080	5050	5050	5050	5050	101
391	20240723	150300	146165030	5050	5060	5060	5050	1070
392	20240723	150200	140751530	5070	5070	5070	5070	1
393	20240723	150100	140746460	5070	5050	5070	5050	133
394	20240723	150000	140074150	5050	5050	5050	5050	30
395	20240723	145900	139922650	5050	5050	5050	5050	100
396	20240723	145800	139417650	5050	5050	5050	5050	0
397	20240723	145700	139417650	5050	5060	5060	5050	31
398	20240723	145600	139260860	5070	5070	5070	5070	101
399	20240723	145500	138748790	5070	5070	5070	5070	0
400	20240723	145400	138748790	5070	5070	5070	5070	135
401	20240723	145300	138064340	5070	5070	5070	5070	37
402	20240723	145200	137876750	5060	5060	5060	5060	100
403	20240723	145100	137370750	5060	5060	5060	5060	37
404	20240723	145000	137183530	5070	5070	5070	5070	0
405	20240723	144900	137183530	5070	5070	5070	5070	122
406	20240723	144800	136564990	5090	5080	5090	5080	526
407	20240723	144700	133891540	5060	5060	5060	5060	36
408	20240723	144600	133709380	5080	5080	5080	5080	241
409	20240723	144500	132485100	5080	5070	5080	5070	190
410	20240723	144400	131521110	5050	5050	5050	5050	165
411	20240723	144300	130687860	5050	5050	5050	5050	0
412	20240723	144200	130687860	5050	5050	5050	5050	100
413	20240723	144100	130182860	5050	5050	5050	5050	57
414	20240723	144000	129895010	5070	5070	5070	5070	38
415	20240723	143900	129702350	5070	5070	5070	5070	1
416	20240723	143800	129697280	5050	5050	5050	5050	0
417	20240723	143700	129697280	5050	5070	5070	5050	122
418	20240723	143600	129078840	5070	5070	5070	5070	1
419	20240723	143500	129073770	5050	5050	5050	5050	120
420	20240723	143400	128467770	5050	5050	5050	5050	20
421	20240723	143300	128366770	5050	5050	5050	5050	24
422	20240723	143200	128245570	5060	5060	5060	5060	155
423	20240723	143100	127461270	5080	5080	5080	5080	248
424	20240723	143000	126201430	5080	5080	5080	5080	111
425	20240723	142900	125637550	5080	5070	5080	5070	63
426	20240723	142800	125317820	5050	5050	5050	5050	135
427	20240723	142700	124636070	5050	5050	5050	5050	0
428	20240723	142600	124636070	5050	5050	5050	5050	32
429	20240723	142500	124474470	5050	5050	5050	5050	133
430	20240723	142400	123802820	5050	5050	5050	5050	0
431	20240723	142300	123802820	5050	5080	5080	5050	154
432	20240723	142200	123022190	5080	5080	5080	5080	0
433	20240723	142100	123022190	5080	5080	5080	5080	67
434	20240723	142000	122681830	5080	5080	5080	5080	100
435	20240723	141900	122173830	5080	5080	5080	5080	0
436	20240723	141800	122173830	5080	5080	5080	5080	100
437	20240723	141700	121665830	5080	5080	5080	5080	2
438	20240723	141600	121655670	5080	5060	5080	5060	498
439	20240723	141500	119132800	5060	5060	5060	5060	40
440	20240723	141400	118930400	5060	5060	5060	5060	0
441	20240723	141300	118930400	5060	5060	5060	5060	144
442	20240723	141200	118201760	5060	5060	5060	5060	0
443	20240723	141100	118201760	5060	5060	5060	5060	239
444	20240723	141000	116992420	5060	5060	5060	5060	0
445	20240723	140900	116992420	5060	5060	5060	5060	0
446	20240723	140800	116992420	5060	5060	5060	5060	138
447	20240723	140700	116294140	5070	5060	5070	5060	54
448	20240723	140600	116020730	5060	5060	5060	5060	200
449	20240723	140500	115008730	5060	5060	5060	5060	37
450	20240723	140400	114821510	5070	5070	5070	5070	0
451	20240723	140300	114821510	5070	5060	5070	5060	43
452	20240723	140200	114603860	5060	5060	5060	5060	0
453	20240723	140100	114603860	5060	5070	5070	5060	136
454	20240723	140000	113915680	5070	5070	5070	5070	6
455	20240723	135900	113885260	5060	5060	5070	5060	503
456	20240723	135800	111340060	5050	5080	5080	5050	2917
457	20240723	135700	96595520	5080	5080	5080	5080	788
458	20240723	135600	92592480	5080	5080	5080	5080	100
459	20240723	135500	92084480	5080	5080	5080	5080	0
460	20240723	135400	92084480	5080	5090	5090	5080	54
461	20240723	135300	91809860	5090	5090	5090	5090	1857
462	20240723	135200	82357730	5080	5080	5080	5080	142
463	20240723	135100	81636370	5080	5080	5080	5080	65
464	20240723	135000	81306170	5080	5080	5080	5080	0
465	20240723	134900	81306170	5080	5080	5080	5080	100
466	20240723	134800	80798170	5080	5080	5080	5080	66
467	20240723	134700	80462890	5080	5080	5080	5080	100
468	20240723	134600	79954890	5080	5080	5080	5080	0
469	20240723	134500	79954890	5080	5080	5080	5080	66
470	20240723	134400	79619610	5080	5080	5080	5080	100
471	20240723	134300	79111610	5080	5080	5080	5080	0
472	20240723	134200	79111610	5080	5080	5080	5080	165
473	20240723	134100	78273410	5080	5080	5080	5080	0
474	20240723	134000	78273410	5080	5080	5080	5080	100
475	20240723	133900	77765410	5080	5080	5080	5080	67
476	20240723	133800	77425050	5080	5080	5080	5080	0
477	20240723	133700	77425050	5080	5080	5080	5080	100
478	20240723	133600	76917050	5080	5080	5080	5080	0
479	20240723	133500	76917050	5080	5080	5080	5080	164
480	20240723	133400	76083930	5080	5080	5080	5080	0
481	20240723	133300	76083930	5080	5080	5080	5080	0
482	20240723	133200	76083930	5080	5080	5080	5080	145
483	20240723	133100	75347330	5080	5080	5080	5080	0
484	20240723	133000	75347330	5080	5080	5080	5080	100
485	20240723	132900	74839330	5080	5080	5080	5080	0
486	20240723	132800	74839330	5080	5070	5080	5070	206
487	20240723	132700	73793850	5070	5070	5070	5070	30
488	20240723	132600	73641750	5070	5070	5070	5070	194
489	20240723	132500	72658170	5060	5060	5060	5060	100
490	20240723	132400	72152170	5060	5060	5060	5060	43
491	20240723	132300	71934590	5060	5060	5060	5060	138
492	20240723	132200	71236310	5060	5060	5060	5060	0
493	20240723	132100	71236310	5060	5060	5060	5060	23
494	20240723	132000	71119930	5070	5070	5070	5070	10
495	20240723	131900	71069230	5070	5060	5070	5060	39
496	20240723	131800	70871840	5060	5060	5060	5060	100
497	20240723	131700	70365840	5060	5060	5060	5060	36
498	20240723	131600	70183680	5060	5060	5060	5060	100
499	20240723	131500	69677680	5060	5060	5060	5060	37
500	20240723	131400	69490460	5060	5060	5060	5060	0
501	20240723	131300	69490460	5060	5060	5060	5060	237
502	20240723	131200	68291240	5060	5060	5060	5060	37
503	20240723	131100	68104020	5060	5060	5060	5060	100
504	20240723	131000	67598020	5060	5060	5060	5060	40
505	20240723	130900	67395620	5060	5060	5060	5060	0
506	20240723	130800	67395620	5060	5060	5060	5060	136
507	20240723	130700	66707460	5060	5060	5060	5060	0
508	20240723	130600	66707460	5060	5070	5070	5060	123
509	20240723	130500	66084690	5060	5060	5060	5060	0
510	20240723	130400	66084690	5060	5060	5060	5060	256
511	20240723	130300	64789330	5060	5060	5060	5060	0
512	20240723	130200	64789330	5060	5060	5060	5060	64
513	20240723	130100	64465490	5060	5060	5060	5060	157
514	20240723	130000	63671070	5060	5060	5060	5060	60
515	20240723	125900	63367470	5070	5070	5070	5070	13
516	20240723	125800	63301560	5070	5070	5070	5070	0
517	20240723	125700	63301560	5070	5070	5070	5070	65
518	20240723	125600	62972010	5080	5080	5080	5080	0
519	20240723	125500	62972010	5080	5080	5080	5080	0
520	20240723	125400	62972010	5080	5080	5080	5080	215
521	20240723	125300	61879810	5060	5060	5060	5060	0
522	20240723	125200	61879810	5060	5060	5060	5060	100
523	20240723	125100	61373810	5060	5060	5060	5060	35
524	20240723	125000	61196710	5080	5080	5080	5080	0
525	20240723	124900	61196710	5080	5080	5080	5080	10
526	20240723	124800	61145910	5080	5080	5080	5080	0
527	20240723	124700	61145910	5080	5080	5080	5080	277
528	20240723	124600	59738750	5080	5060	5080	5060	106
529	20240723	124500	59201460	5060	5060	5060	5060	0
530	20240723	124400	59201460	5060	5060	5060	5060	138
531	20240723	124300	58503180	5070	5070	5070	5070	0
532	20240723	124200	58503180	5070	5060	5070	5060	295
533	20240723	124100	57010270	5060	5060	5060	5060	0
534	20240723	124000	57010270	5060	5060	5060	5060	100
535	20240723	123900	56504270	5060	5060	5060	5060	65
536	20240723	123800	56175370	5060	5060	5060	5060	0
537	20240723	123700	56175370	5060	5060	5060	5060	100
538	20240723	123600	55669370	5060	5060	5060	5060	0
539	20240723	123500	55669370	5060	5070	5070	5060	281
540	20240723	123400	54246050	5070	5070	5070	5070	0
541	20240723	123300	54246050	5070	5070	5070	5070	0
542	20240723	123200	54246050	5070	5070	5070	5070	154
543	20240723	123100	53465270	5070	5070	5070	5070	0
544	20240723	123000	53465270	5070	5070	5070	5070	125
545	20240723	122900	52831520	5070	5070	5070	5070	65
546	20240723	122800	52501970	5080	5080	5080	5080	0
547	20240723	122700	52501970	5080	5080	5080	5080	7
548	20240723	122600	52466410	5080	5070	5080	5070	66
549	20240723	122500	52131780	5080	5080	5080	5080	0
550	20240723	122400	52131780	5080	5080	5080	5080	0
551	20240723	122300	52131780	5080	5080	5080	5080	303
552	20240723	122200	50592540	5080	5080	5080	5080	0
553	20240723	122100	50592540	5080	5070	5080	5070	101
554	20240723	122000	50080460	5070	5070	5070	5070	0
555	20240723	121900	50080460	5070	5070	5070	5070	67
556	20240723	121800	49740770	5070	5070	5070	5070	100
557	20240723	121700	49233770	5070	5070	5070	5070	0
558	20240723	121600	49233770	5070	5070	5070	5070	62
559	20240723	121500	48919430	5080	5080	5080	5080	3
560	20240723	121400	48904190	5070	5070	5070	5070	0
561	20240723	121300	48904190	5070	5070	5070	5070	185
562	20240723	121200	47966240	5070	5070	5070	5070	0
563	20240723	121100	47966240	5070	5070	5070	5070	100
564	20240723	121000	47459240	5070	5070	5070	5070	65
565	20240723	120900	47129690	5070	5070	5070	5070	100
566	20240723	120800	46622690	5070	5070	5070	5070	0
567	20240723	120700	46622690	5070	5070	5070	5070	67
568	20240723	120600	46283000	5070	5070	5070	5070	168
569	20240723	120500	45431240	5070	5070	5070	5070	0
570	20240723	120400	45431240	5070	5070	5070	5070	166
571	20240723	120300	44589620	5080	5080	5080	5080	0
572	20240723	120200	44589620	5080	5080	5080	5080	35
573	20240723	120100	44411820	5070	5070	5070	5070	100
574	20240723	120000	43904820	5070	5070	5070	5070	22
575	20240723	115900	43793280	5080	5080	5080	5070	160
576	20240723	115800	42981480	5070	5070	5070	5070	0
577	20240723	115700	42981480	5070	5070	5070	5070	264
578	20240723	115600	41643000	5070	5070	5070	5070	0
579	20240723	115500	41643000	5070	5070	5070	5070	0
580	20240723	115400	41643000	5070	5070	5070	5070	153
581	20240723	115300	40867290	5080	5080	5080	5080	0
582	20240723	115200	40867290	5080	5080	5080	5080	1
583	20240723	115100	40862210	5080	5080	5080	5080	0
584	20240723	115000	40862210	5080	5080	5080	5080	0
585	20240723	114900	40862210	5080	5080	5080	5080	0
586	20240723	114800	40862210	5080	5080	5080	5080	0
587	20240723	114700	40862210	5080	5080	5080	5080	135
588	20240723	114600	40176410	5080	5080	5080	5080	0
589	20240723	114500	40176410	5080	5070	5080	5070	266
590	20240723	114400	38826130	5080	5080	5080	5080	0
591	20240723	114300	38826130	5080	5080	5080	5080	229
592	20240723	114200	37662810	5080	5080	5080	5080	36
593	20240723	114100	37479930	5080	5080	5080	5080	0
594	20240723	114000	37479930	5080	5080	5080	5080	221
595	20240723	113900	36357250	5080	5080	5080	5080	51
596	20240723	113800	36098170	5090	5090	5090	5090	0
597	20240723	113700	36098170	5090	5080	5090	5080	27
598	20240723	113600	35961000	5090	5090	5090	5090	0
599	20240723	113500	35961000	5090	5090	5090	5090	0
600	20240723	113400	35961000	5090	5090	5090	5090	0
601	20240723	113300	35961000	5090	5090	5090	5090	38
602	20240723	113200	35767580	5090	5090	5090	5090	0
603	20240723	113100	35767580	5090	5080	5090	5080	236
604	20240723	113000	34568000	5080	5080	5080	5080	25
605	20240723	112900	34441000	5080	5080	5080	5080	141
606	20240723	112800	33724720	5080	5080	5080	5080	0
607	20240723	112700	33724720	5080	5070	5080	5070	443
608	20240723	112600	31474930	5080	5080	5080	5080	0
609	20240723	112500	31474930	5080	5080	5080	5080	0
610	20240723	112400	31474930	5080	5080	5080	5080	0
611	20240723	112300	31474930	5080	5080	5080	5080	0
612	20240723	112200	31474930	5080	5080	5080	5080	0
613	20240723	112100	31474930	5080	5080	5080	5080	37
614	20240723	112000	31286970	5080	5080	5080	5080	0
615	20240723	111900	31286970	5080	5080	5080	5070	181
616	20240723	111800	30368240	5090	5090	5090	5090	0
617	20240723	111700	30368240	5090	5090	5090	5090	0
618	20240723	111600	30368240	5090	5090	5090	5090	0
619	20240723	111500	30368240	5090	5090	5090	5090	125
620	20240723	111400	29731990	5080	5080	5080	5080	69
621	20240723	111300	29381470	5080	5080	5080	5080	18
622	20240723	111200	29290030	5080	5080	5080	5080	0
623	20240723	111100	29290030	5080	5080	5080	5080	0
624	20240723	111000	29290030	5080	5080	5080	5080	19
625	20240723	110900	29193510	5080	5080	5080	5080	0
626	20240723	110800	29193510	5080	5080	5080	5080	0
627	20240723	110700	29193510	5080	5080	5080	5080	0
628	20240723	110600	29193510	5080	5080	5080	5080	35
629	20240723	110500	29015710	5080	5080	5080	5080	77
630	20240723	110400	28624550	5090	5090	5090	5090	0
631	20240723	110300	28624550	5090	5090	5090	5090	147
632	20240723	110200	27876320	5090	5090	5090	5090	39
633	20240723	110100	27677810	5090	5090	5090	5090	336
634	20240723	110000	25967570	5080	5080	5080	5080	16
635	20240723	105900	25886290	5090	5090	5090	5090	0
636	20240723	105800	25886290	5090	5090	5090	5090	0
637	20240723	105700	25886290	5090	5090	5090	5090	0
638	20240723	105600	25886290	5090	5090	5090	5090	0
639	20240723	105500	25886290	5090	5090	5090	5090	0
640	20240723	105400	25886290	5090	5090	5090	5090	0
641	20240723	105300	25886290	5090	5090	5090	5090	0
642	20240723	105200	25886290	5090	5090	5090	5090	0
643	20240723	105100	25886290	5090	5090	5090	5090	0
644	20240723	105000	25886290	5090	5090	5090	5090	0
645	20240723	104900	25886290	5090	5090	5090	5090	0
646	20240723	104800	25886290	5090	5090	5090	5090	0
647	20240723	104700	25886290	5090	5090	5090	5090	0
648	20240723	104600	25886290	5090	5090	5090	5090	0
649	20240723	104500	25886290	5090	5090	5090	5090	0
650	20240723	104400	25886290	5090	5090	5090	5090	1123
651	20240723	104300	20170220	5090	5090	5090	5090	71
652	20240723	104200	19808830	5090	5090	5090	5090	2
653	20240723	104100	19798650	5090	5090	5090	5090	0
654	20240723	104000	19798650	5090	5090	5090	5090	0
655	20240723	103900	19798650	5090	5090	5090	5090	0
656	20240723	103800	19798650	5090	5090	5090	5090	0
657	20240723	103700	19798650	5090	5090	5090	5090	0
658	20240723	103600	19798650	5090	5090	5090	5090	0
659	20240723	103500	19798650	5090	5090	5090	5090	0
660	20240723	103400	19798650	5090	5070	5090	5070	1047
661	20240723	103300	14489180	5080	5080	5080	5080	0
662	20240723	103200	14489180	5080	5080	5080	5080	0
663	20240723	103100	14489180	5080	5080	5080	5080	0
664	20240723	103000	14489180	5080	5080	5080	5080	0
665	20240723	102900	14489180	5080	5080	5080	5080	0
666	20240723	102800	14489180	5080	5080	5080	5080	0
667	20240723	102700	14489180	5080	5080	5080	5080	0
668	20240723	102600	14489180	5080	5080	5080	5080	14
669	20240723	102500	14418060	5080	5080	5080	5080	0
670	20240723	102400	14418060	5080	5080	5080	5080	1
671	20240723	102300	14412980	5080	5080	5080	5080	0
672	20240723	102200	14412980	5080	5080	5080	5080	18
673	20240723	102100	14321540	5080	5080	5080	5080	41
674	20240723	102000	14113260	5080	5080	5080	5080	0
675	20240723	101900	14113260	5080	5080	5080	5080	1
676	20240723	101800	14108180	5080	5080	5080	5080	0
677	20240723	101700	14108180	5080	5080	5080	5080	0
678	20240723	101600	14108180	5080	5080	5080	5080	0
679	20240723	101500	14108180	5080	5080	5080	5080	0
680	20240723	101400	14108180	5080	5080	5080	5080	0
681	20240723	101300	14108180	5080	5080	5080	5080	0
682	20240723	101200	14108180	5080	5080	5080	5080	0
683	20240723	101100	14108180	5080	5080	5080	5080	1
684	20240723	101000	14103100	5080	5080	5080	5080	0
685	20240723	100900	14103100	5080	5080	5080	5080	364
686	20240723	100800	12253980	5080	5080	5080	5080	0
687	20240723	100700	12253980	5080	5080	5080	5080	1
688	20240723	100600	12248900	5090	5090	5090	5090	0
689	20240723	100500	12248900	5090	5080	5090	5080	6
690	20240723	100400	12218370	5080	5080	5080	5080	5
691	20240723	100300	12192970	5080	5080	5080	5080	5
692	20240723	100200	12167570	5080	5080	5080	5080	5
693	20240723	100100	12142170	5080	5080	5080	5080	3
694	20240723	100000	12126930	5080	5080	5080	5080	0
695	20240723	095900	12126930	5080	5080	5080	5080	3
696	20240723	095800	12111690	5080	5080	5080	5080	4
697	20240723	095700	12091370	5080	5080	5080	5080	2
698	20240723	095600	12081210	5080	5080	5080	5080	0
699	20240723	095500	12081210	5080	5080	5080	5080	328
700	20240723	095400	10414970	5080	5080	5080	5080	0
701	20240723	095300	10414970	5080	5080	5080	5080	1
702	20240723	095200	10409890	5090	5090	5090	5090	176
703	20240723	095100	9514050	5090	5090	5090	5090	0
704	20240723	095000	9514050	5090	5090	5090	5090	1
705	20240723	094900	9508960	5080	5080	5080	5080	0
706	20240723	094800	9508960	5080	5080	5080	5080	0
707	20240723	094700	9508960	5080	5080	5080	5080	478
708	20240723	094600	7080720	5080	5080	5080	5080	1
709	20240723	094500	7075640	5080	5080	5080	5080	0
710	20240723	094400	7075640	5080	5080	5080	5080	1
711	20240723	094300	7070560	5080	5080	5080	5080	0
712	20240723	094200	7070560	5080	5080	5080	5080	0
713	20240723	094100	7070560	5080	5080	5080	5080	0
714	20240723	094000	7070560	5080	5080	5080	5080	0
715	20240723	093900	7070560	5080	5080	5080	5080	1
716	20240723	093800	7065480	5080	5080	5080	5080	0
717	20240723	093700	7065480	5080	5080	5080	5080	1
718	20240723	093600	7060400	5080	5080	5080	5080	0
719	20240723	093500	7060400	5080	5080	5080	5080	0
720	20240723	093400	7060400	5080	5080	5080	5080	0
721	20240723	093300	7060400	5080	5080	5080	5080	0
722	20240723	093200	7060400	5080	5080	5080	5080	0
723	20240723	093100	7060400	5080	5080	5080	5080	0
724	20240723	093000	7060400	5080	5070	5080	5070	2
725	20240723	092900	7050250	5080	5080	5080	5080	0
726	20240723	092800	7050250	5080	5080	5080	5080	0
727	20240723	092700	7050250	5080	5080	5080	5080	0
728	20240723	092600	7050250	5080	5080	5080	5080	0
729	20240723	092500	7050250	5080	5080	5080	5080	0
730	20240723	092400	7050250	5080	5080	5080	5080	1
731	20240723	092300	7045170	5080	5080	5080	5080	0
732	20240723	092200	7045170	5080	5080	5080	5080	0
733	20240723	092100	7045170	5080	5080	5080	5080	2
734	20240723	092000	7035010	5080	5080	5080	5080	0
735	20240723	091900	7035010	5080	5080	5080	5080	261
736	20240723	091800	5709130	5090	5090	5090	5090	0
737	20240723	091700	5709130	5090	5090	5090	5090	300
738	20240723	091600	4182130	5090	5090	5090	5090	200
739	20240723	091500	3164130	5090	5090	5090	5090	0
740	20240723	091400	3164130	5090	5090	5090	5090	300
741	20240723	091300	1637130	5080	5080	5080	5080	0
742	20240723	091200	1637130	5080	5090	5090	5080	238
743	20240723	091100	425740	5090	5090	5090	5090	0
744	20240723	091000	425740	5090	5090	5090	5090	0
745	20240723	090900	425740	5090	5090	5090	5090	0
746	20240723	090800	425740	5090	5090	5090	5090	1
747	20240723	090700	420650	5080	5080	5080	5080	0
748	20240723	090600	420650	5080	5080	5080	5080	1
749	20240723	090500	415570	5060	5060	5060	5060	0
750	20240723	090400	415570	5060	5070	5070	5060	80
751	20240723	090300	10160	5080	5080	5080	5080	0
752	20240723	090200	10160	5080	5080	5080	5080	0
753	20240723	090100	10160	5080	5080	5080	5080	0
754	20240723	090000	10160	5080	5080	5080	5080	2