KissMeData/442900/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213000	169742750	9810	9810	9810	9810	2
3	20240724	212900	169742750	9810	9810	9810	9810	0
4	20240724	212800	169742750	9810	9810	9810	9810	0
5	20240724	212700	169742750	9810	9810	9810	9810	0
6	20240724	212600	169742750	9810	9810	9810	9810	0
7	20240724	212500	169742750	9810	9810	9810	9810	0
8	20240724	212400	169742750	9810	9810	9810	9810	0
9	20240724	212300	169742750	9810	9810	9810	9810	0
10	20240724	212200	169742750	9810	9810	9810	9810	0
11	20240724	212100	169742750	9810	9810	9810	9810	0
12	20240724	212000	169742750	9810	9810	9810	9810	0
13	20240724	211900	169742750	9810	9810	9810	9810	0
14	20240724	211800	169742750	9810	9810	9810	9810	0
15	20240724	211700	169742750	9810	9810	9810	9810	0
16	20240724	211600	169742750	9810	9810	9810	9810	0
17	20240724	211500	169742750	9810	9810	9810	9810	0
18	20240724	211400	169742750	9810	9810	9810	9810	0
19	20240724	211300	169742750	9810	9810	9810	9810	0
20	20240724	211200	169742750	9810	9810	9810	9810	0
21	20240724	211100	169742750	9810	9810	9810	9810	0
22	20240724	211000	169742750	9810	9810	9810	9810	0
23	20240724	210900	169742750	9810	9810	9810	9810	0
24	20240724	210800	169742750	9810	9810	9810	9810	0
25	20240724	210700	169742750	9810	9810	9810	9810	0
26	20240724	210600	169742750	9810	9810	9810	9810	0
27	20240724	210500	169742750	9810	9810	9810	9810	0
28	20240724	210400	169742750	9810	9810	9810	9810	0
29	20240724	210300	169742750	9810	9810	9810	9810	0
30	20240724	210200	169742750	9810	9810	9810	9810	0
31	20240724	210100	169742750	9810	9810	9810	9810	0
32	20240724	210000	169742750	9810	9810	9810	9810	2
33	20240724	205900	169742750	9810	9810	9810	9810	0
34	20240724	205800	169742750	9810	9810	9810	9810	0
35	20240724	205700	169742750	9810	9810	9810	9810	0
36	20240724	205600	169742750	9810	9810	9810	9810	0
37	20240724	205500	169742750	9810	9810	9810	9810	0
38	20240724	205400	169742750	9810	9810	9810	9810	0
39	20240724	205300	169742750	9810	9810	9810	9810	0
40	20240724	205200	169742750	9810	9810	9810	9810	0
41	20240724	205100	169742750	9810	9810	9810	9810	0
42	20240724	205000	169742750	9810	9810	9810	9810	0
43	20240724	204900	169742750	9810	9810	9810	9810	0
44	20240724	204800	169742750	9810	9810	9810	9810	0
45	20240724	204700	169742750	9810	9810	9810	9810	0
46	20240724	204600	169742750	9810	9810	9810	9810	0
47	20240724	204500	169742750	9810	9810	9810	9810	0
48	20240724	204400	169742750	9810	9810	9810	9810	0
49	20240724	204300	169742750	9810	9810	9810	9810	0
50	20240724	204200	169742750	9810	9810	9810	9810	0
51	20240724	204100	169742750	9810	9810	9810	9810	0
52	20240724	204000	169742750	9810	9810	9810	9810	0
53	20240724	203900	169742750	9810	9810	9810	9810	0
54	20240724	203800	169742750	9810	9810	9810	9810	0
55	20240724	203700	169742750	9810	9810	9810	9810	0
56	20240724	203600	169742750	9810	9810	9810	9810	0
57	20240724	203500	169742750	9810	9810	9810	9810	0
58	20240724	203400	169742750	9810	9810	9810	9810	0
59	20240724	203300	169742750	9810	9810	9810	9810	0
60	20240724	203200	169742750	9810	9810	9810	9810	0
61	20240724	203100	169742750	9810	9810	9810	9810	0
62	20240724	203000	169742750	9810	9810	9810	9810	2
63	20240724	202900	169742750	9810	9810	9810	9810	0
64	20240724	202800	169742750	9810	9810	9810	9810	0
65	20240724	202700	169742750	9810	9810	9810	9810	0
66	20240724	202600	169742750	9810	9810	9810	9810	0
67	20240724	202500	169742750	9810	9810	9810	9810	0
68	20240724	202400	169742750	9810	9810	9810	9810	0
69	20240724	202300	169742750	9810	9810	9810	9810	0
70	20240724	202200	169742750	9810	9810	9810	9810	0
71	20240724	202100	169742750	9810	9810	9810	9810	0
72	20240724	202000	169742750	9810	9810	9810	9810	0
73	20240724	201900	169742750	9810	9810	9810	9810	0
74	20240724	201800	169742750	9810	9810	9810	9810	0
75	20240724	201700	169742750	9810	9810	9810	9810	0
76	20240724	201600	169742750	9810	9810	9810	9810	0
77	20240724	201500	169742750	9810	9810	9810	9810	0
78	20240724	201400	169742750	9810	9810	9810	9810	0
79	20240724	201300	169742750	9810	9810	9810	9810	0
80	20240724	201200	169742750	9810	9810	9810	9810	0
81	20240724	201100	169742750	9810	9810	9810	9810	0
82	20240724	201000	169742750	9810	9810	9810	9810	0
83	20240724	200900	169742750	9810	9810	9810	9810	0
84	20240724	200800	169742750	9810	9810	9810	9810	0
85	20240724	200700	169742750	9810	9810	9810	9810	0
86	20240724	200600	169742750	9810	9810	9810	9810	0
87	20240724	200500	169742750	9810	9810	9810	9810	0
88	20240724	200400	169742750	9810	9810	9810	9810	0
89	20240724	200300	169742750	9810	9810	9810	9810	0
90	20240724	200200	169742750	9810	9810	9810	9810	0
91	20240724	200100	169742750	9810	9810	9810	9810	0
92	20240724	200000	169742750	9810	9810	9810	9810	2
93	20240724	195900	169742750	9810	9810	9810	9810	0
94	20240724	195800	169742750	9810	9810	9810	9810	0
95	20240724	195700	169742750	9810	9810	9810	9810	0
96	20240724	195600	169742750	9810	9810	9810	9810	0
97	20240724	195500	169742750	9810	9810	9810	9810	0
98	20240724	195400	169742750	9810	9810	9810	9810	0
99	20240724	195300	169742750	9810	9810	9810	9810	0
100	20240724	195200	169742750	9810	9810	9810	9810	0
101	20240724	195100	169742750	9810	9810	9810	9810	0
102	20240724	195000	169742750	9810	9810	9810	9810	0
103	20240724	194900	169742750	9810	9810	9810	9810	0
104	20240724	194800	169742750	9810	9810	9810	9810	0
105	20240724	194700	169742750	9810	9810	9810	9810	0
106	20240724	194600	169742750	9810	9810	9810	9810	0
107	20240724	194500	169742750	9810	9810	9810	9810	0
108	20240724	194400	169742750	9810	9810	9810	9810	0
109	20240724	194300	169742750	9810	9810	9810	9810	0
110	20240724	194200	169742750	9810	9810	9810	9810	0
111	20240724	194100	169742750	9810	9810	9810	9810	0
112	20240724	194000	169742750	9810	9810	9810	9810	0
113	20240724	193900	169742750	9810	9810	9810	9810	0
114	20240724	193800	169742750	9810	9810	9810	9810	0
115	20240724	193700	169742750	9810	9810	9810	9810	0
116	20240724	193600	169742750	9810	9810	9810	9810	0
117	20240724	193500	169742750	9810	9810	9810	9810	0
118	20240724	193400	169742750	9810	9810	9810	9810	0
119	20240724	193300	169742750	9810	9810	9810	9810	0
120	20240724	193200	169742750	9810	9810	9810	9810	0
121	20240724	193100	169742750	9810	9810	9810	9810	0
122	20240724	193000	169742750	9810	9810	9810	9810	2
123	20240724	192900	169742750	9810	9810	9810	9810	0
124	20240724	192800	169742750	9810	9810	9810	9810	0
125	20240724	192700	169742750	9810	9810	9810	9810	0
126	20240724	192600	169742750	9810	9810	9810	9810	0
127	20240724	192500	169742750	9810	9810	9810	9810	0
128	20240724	192400	169742750	9810	9810	9810	9810	0
129	20240724	192300	169742750	9810	9810	9810	9810	0
130	20240724	192200	169742750	9810	9810	9810	9810	0
131	20240724	192100	169742750	9810	9810	9810	9810	0
132	20240724	192000	169742750	9810	9810	9810	9810	0
133	20240724	191900	169742750	9810	9810	9810	9810	0
134	20240724	191800	169742750	9810	9810	9810	9810	0
135	20240724	191700	169742750	9810	9810	9810	9810	0
136	20240724	191600	169742750	9810	9810	9810	9810	0
137	20240724	191500	169742750	9810	9810	9810	9810	0
138	20240724	191400	169742750	9810	9810	9810	9810	0
139	20240724	191300	169742750	9810	9810	9810	9810	0
140	20240724	191200	169742750	9810	9810	9810	9810	0
141	20240724	191100	169742750	9810	9810	9810	9810	0
142	20240724	191000	169742750	9810	9810	9810	9810	0
143	20240724	190900	169742750	9810	9810	9810	9810	0
144	20240724	190800	169742750	9810	9810	9810	9810	0
145	20240724	190700	169742750	9810	9810	9810	9810	0
146	20240724	190600	169742750	9810	9810	9810	9810	0
147	20240724	190500	169742750	9810	9810	9810	9810	0
148	20240724	190400	169742750	9810	9810	9810	9810	0
149	20240724	190300	169742750	9810	9810	9810	9810	0
150	20240724	190200	169742750	9810	9810	9810	9810	0
151	20240724	190100	169742750	9810	9810	9810	9810	0
152	20240724	190000	169742750	9810	9810	9810	9810	2
153	20240724	185900	169742750	9810	9810	9810	9810	0
154	20240724	185800	169742750	9810	9810	9810	9810	0
155	20240724	185700	169742750	9810	9810	9810	9810	0
156	20240724	185600	169742750	9810	9810	9810	9810	0
157	20240724	185500	169742750	9810	9810	9810	9810	0
158	20240724	185400	169742750	9810	9810	9810	9810	0
159	20240724	185300	169742750	9810	9810	9810	9810	0
160	20240724	185200	169742750	9810	9810	9810	9810	0
161	20240724	185100	169742750	9810	9810	9810	9810	0
162	20240724	185000	169742750	9810	9810	9810	9810	0
163	20240724	184900	169742750	9810	9810	9810	9810	0
164	20240724	184800	169742750	9810	9810	9810	9810	0
165	20240724	184700	169742750	9810	9810	9810	9810	0
166	20240724	184600	169742750	9810	9810	9810	9810	0
167	20240724	184500	169742750	9810	9810	9810	9810	0
168	20240724	184400	169742750	9810	9810	9810	9810	0
169	20240724	184300	169742750	9810	9810	9810	9810	0
170	20240724	184200	169742750	9810	9810	9810	9810	0
171	20240724	184100	169742750	9810	9810	9810	9810	0
172	20240724	184000	169742750	9810	9810	9810	9810	0
173	20240724	183900	169742750	9810	9810	9810	9810	0
174	20240724	183800	169742750	9810	9810	9810	9810	0
175	20240724	183700	169742750	9810	9810	9810	9810	0
176	20240724	183600	169742750	9810	9810	9810	9810	0
177	20240724	183500	169742750	9810	9810	9810	9810	0
178	20240724	183400	169742750	9810	9810	9810	9810	0
179	20240724	183300	169742750	9810	9810	9810	9810	0
180	20240724	183200	169742750	9810	9810	9810	9810	0
181	20240724	183100	169742750	9810	9810	9810	9810	0
182	20240724	183000	169742750	9810	9810	9810	9810	2
183	20240724	182900	169742750	9810	9810	9810	9810	0
184	20240724	182800	169742750	9810	9810	9810	9810	0
185	20240724	182700	169742750	9810	9810	9810	9810	0
186	20240724	182600	169742750	9810	9810	9810	9810	0
187	20240724	182500	169742750	9810	9810	9810	9810	0
188	20240724	182400	169742750	9810	9810	9810	9810	0
189	20240724	182300	169742750	9810	9810	9810	9810	0
190	20240724	182200	169742750	9810	9810	9810	9810	0
191	20240724	182100	169742750	9810	9810	9810	9810	0
192	20240724	182000	169742750	9810	9810	9810	9810	0
193	20240724	181900	169742750	9810	9810	9810	9810	0
194	20240724	181800	169742750	9810	9810	9810	9810	0
195	20240724	181700	169742750	9810	9810	9810	9810	0
196	20240724	181600	169742750	9810	9810	9810	9810	0
197	20240724	181500	169742750	9810	9810	9810	9810	0
198	20240724	181400	169742750	9810	9810	9810	9810	0
199	20240724	181300	169742750	9810	9810	9810	9810	0
200	20240724	181200	169742750	9810	9810	9810	9810	0
201	20240724	181100	169742750	9810	9810	9810	9810	0
202	20240724	181000	169742750	9810	9810	9810	9810	0
203	20240724	180900	169742750	9810	9810	9810	9810	0
204	20240724	180800	169742750	9810	9810	9810	9810	0
205	20240724	180700	169742750	9810	9810	9810	9810	0
206	20240724	180600	169742750	9810	9810	9810	9810	0
207	20240724	180500	169742750	9810	9810	9810	9810	0
208	20240724	180400	169742750	9810	9810	9810	9810	0
209	20240724	180300	169742750	9810	9810	9810	9810	0
210	20240724	180200	169742750	9810	9810	9810	9810	0
211	20240724	180100	169742750	9810	9810	9810	9810	0
212	20240724	180000	169742750	9810	9810	9810	9810	2
213	20240724	175900	169742750	9810	9810	9810	9810	0
214	20240724	175800	169742750	9810	9810	9810	9810	0
215	20240724	175700	169742750	9810	9810	9810	9810	0
216	20240724	175600	169742750	9810	9810	9810	9810	0
217	20240724	175500	169742750	9810	9810	9810	9810	0
218	20240724	175400	169742750	9810	9810	9810	9810	0
219	20240724	175300	169742750	9810	9810	9810	9810	0
220	20240724	175200	169742750	9810	9810	9810	9810	0
221	20240724	175100	169742750	9810	9810	9810	9810	0
222	20240724	175000	169742750	9810	9810	9810	9810	0
223	20240724	174900	169742750	9810	9810	9810	9810	0
224	20240724	174800	169742750	9810	9810	9810	9810	0
225	20240724	174700	169742750	9810	9810	9810	9810	0
226	20240724	174600	169742750	9810	9810	9810	9810	0
227	20240724	174500	169742750	9810	9810	9810	9810	0
228	20240724	174400	169742750	9810	9810	9810	9810	0
229	20240724	174300	169742750	9810	9810	9810	9810	0
230	20240724	174200	169742750	9810	9810	9810	9810	0
231	20240724	174100	169742750	9810	9810	9810	9810	0
232	20240724	174000	169742750	9810	9810	9810	9810	0
233	20240724	173900	169742750	9810	9810	9810	9810	0
234	20240724	173800	169742750	9810	9810	9810	9810	0
235	20240724	173700	169742750	9810	9810	9810	9810	0
236	20240724	173600	169742750	9810	9810	9810	9810	0
237	20240724	173500	169742750	9810	9810	9810	9810	0
238	20240724	173400	169742750	9810	9810	9810	9810	0
239	20240724	173300	169742750	9810	9810	9810	9810	0
240	20240724	173200	169742750	9810	9810	9810	9810	0
241	20240724	173100	169742750	9810	9810	9810	9810	0
242	20240724	173000	169742750	9810	9810	9810	9810	2
243	20240724	172900	169742750	9810	9810	9810	9810	0
244	20240724	172800	169742750	9810	9810	9810	9810	0
245	20240724	172700	169742750	9810	9810	9810	9810	0
246	20240724	172600	169742750	9810	9810	9810	9810	0
247	20240724	172500	169742750	9810	9810	9810	9810	0
248	20240724	172400	169742750	9810	9810	9810	9810	0
249	20240724	172300	169742750	9810	9810	9810	9810	0
250	20240724	172200	169742750	9810	9810	9810	9810	0
251	20240724	172100	169742750	9810	9810	9810	9810	0
252	20240724	172000	169742750	9810	9810	9810	9810	0
253	20240724	171900	169742750	9810	9810	9810	9810	0
254	20240724	171800	169742750	9810	9810	9810	9810	0
255	20240724	171700	169742750	9810	9810	9810	9810	0
256	20240724	171600	169742750	9810	9810	9810	9810	0
257	20240724	171500	169742750	9810	9810	9810	9810	0
258	20240724	171400	169742750	9810	9810	9810	9810	0
259	20240724	171300	169742750	9810	9810	9810	9810	0
260	20240724	171200	169742750	9810	9810	9810	9810	0
261	20240724	171100	169742750	9810	9810	9810	9810	0
262	20240724	171000	169742750	9810	9810	9810	9810	0
263	20240724	170900	169742750	9810	9810	9810	9810	0
264	20240724	170800	169742750	9810	9810	9810	9810	0
265	20240724	170700	169742750	9810	9810	9810	9810	0
266	20240724	170600	169742750	9810	9810	9810	9810	0
267	20240724	170500	169742750	9810	9810	9810	9810	0
268	20240724	170400	169742750	9810	9810	9810	9810	0
269	20240724	170300	169742750	9810	9810	9810	9810	0
270	20240724	170200	169742750	9810	9810	9810	9810	0
271	20240724	170100	169742750	9810	9810	9810	9810	0
272	20240724	170000	169742750	9810	9810	9810	9810	2
273	20240724	165900	169742750	9810	9810	9810	9810	0
274	20240724	165800	169742750	9810	9810	9810	9810	0
275	20240724	165700	169742750	9810	9810	9810	9810	0
276	20240724	165600	169742750	9810	9810	9810	9810	0
277	20240724	165500	169742750	9810	9810	9810	9810	0
278	20240724	165400	169742750	9810	9810	9810	9810	0
279	20240724	165300	169742750	9810	9810	9810	9810	0
280	20240724	165200	169742750	9810	9810	9810	9810	0
281	20240724	165100	169742750	9810	9810	9810	9810	0
282	20240724	165000	169742750	9810	9810	9810	9810	0
283	20240724	164900	169742750	9810	9810	9810	9810	0
284	20240724	164800	169742750	9810	9810	9810	9810	0
285	20240724	164700	169742750	9810	9810	9810	9810	0
286	20240724	164600	169742750	9810	9810	9810	9810	0
287	20240724	164500	169742750	9810	9810	9810	9810	0
288	20240724	164400	169742750	9810	9810	9810	9810	0
289	20240724	164300	169742750	9810	9810	9810	9810	0
290	20240724	164200	169742750	9810	9810	9810	9810	0
291	20240724	164100	169742750	9810	9810	9810	9810	0
292	20240724	164000	169742750	9810	9810	9810	9810	0
293	20240724	163900	169742750	9810	9810	9810	9810	0
294	20240724	163800	169742750	9810	9810	9810	9810	0
295	20240724	163700	169742750	9810	9810	9810	9810	0
296	20240724	163600	169742750	9810	9810	9810	9810	0
297	20240724	163500	169742750	9810	9810	9810	9810	0
298	20240724	163400	169742750	9810	9810	9810	9810	0
299	20240724	163300	169742750	9810	9810	9810	9810	0
300	20240724	163200	169742750	9810	9810	9810	9810	0
301	20240724	163100	169742750	9810	9810	9810	9810	0
302	20240724	163000	169742750	9810	9810	9810	9810	2
303	20240724	162900	169742750	9810	9810	9810	9810	0
304	20240724	162800	169742750	9810	9810	9810	9810	0
305	20240724	162700	169742750	9810	9810	9810	9810	0
306	20240724	162600	169742750	9810	9810	9810	9810	0
307	20240724	162500	169742750	9810	9810	9810	9810	0
308	20240724	162400	169742750	9810	9810	9810	9810	0
309	20240724	162300	169742750	9810	9810	9810	9810	0
310	20240724	162200	169742750	9810	9810	9810	9810	0
311	20240724	162100	169742750	9810	9810	9810	9810	0
312	20240724	162000	169742750	9810	9810	9810	9810	0
313	20240724	161900	169742750	9810	9810	9810	9810	0
314	20240724	161800	169742750	9810	9810	9810	9810	0
315	20240724	161700	169742750	9810	9810	9810	9810	0
316	20240724	161600	169742750	9810	9810	9810	9810	0
317	20240724	161500	169742750	9810	9810	9810	9810	0
318	20240724	161400	169742750	9810	9810	9810	9810	0
319	20240724	161300	169742750	9810	9810	9810	9810	0
320	20240724	161200	169742750	9810	9810	9810	9810	0
321	20240724	161100	169742750	9810	9810	9810	9810	0
322	20240724	161000	169742750	9810	9810	9810	9810	0
323	20240724	160900	169742750	9810	9810	9810	9810	0
324	20240724	160800	169742750	9810	9810	9810	9810	0
325	20240724	160700	169742750	9810	9810	9810	9810	0
326	20240724	160600	169742750	9810	9810	9810	9810	0
327	20240724	160500	169742750	9810	9810	9810	9810	0
328	20240724	160400	169742750	9810	9810	9810	9810	0
329	20240724	160300	169742750	9810	9810	9810	9810	0
330	20240724	160200	169742750	9810	9810	9810	9810	0
331	20240724	160100	169742750	9810	9810	9810	9810	0
332	20240724	160000	169742750	9810	9810	9810	9810	2
333	20240724	155900	169742750	9810	9810	9810	9810	0
334	20240724	155800	169742750	9810	9810	9810	9810	0
335	20240724	155700	169742750	9810	9810	9810	9810	0
336	20240724	155600	169742750	9810	9810	9810	9810	0
337	20240724	155500	169742750	9810	9810	9810	9810	0
338	20240724	155400	169742750	9810	9810	9810	9810	0
339	20240724	155300	169742750	9810	9810	9810	9810	0
340	20240724	155200	169742750	9810	9810	9810	9810	0
341	20240724	155100	169742750	9810	9810	9810	9810	0
342	20240724	155000	169742750	9810	9810	9810	9810	0
343	20240724	154900	169742750	9810	9810	9810	9810	0
344	20240724	154800	169742750	9810	9810	9810	9810	0
345	20240724	154700	169742750	9810	9810	9810	9810	0
346	20240724	154600	169742750	9810	9810	9810	9810	0
347	20240724	154500	169742750	9810	9810	9810	9810	0
348	20240724	154400	169742750	9810	9810	9810	9810	0
349	20240724	154300	169742750	9810	9810	9810	9810	0
350	20240724	154200	169742750	9810	9810	9810	9810	0
351	20240724	154100	169742750	9810	9810	9810	9810	0
352	20240724	154000	169742750	9810	9810	9810	9810	0
353	20240724	153900	169742750	9810	9810	9810	9810	0
354	20240724	153800	169742750	9810	9810	9810	9810	0
355	20240724	153700	169742750	9810	9810	9810	9810	0
356	20240724	153600	169742750	9810	9810	9810	9810	0
357	20240724	153500	169742750	9810	9810	9810	9810	0
358	20240724	153400	169742750	9810	9810	9810	9810	0
359	20240724	153300	169742750	9810	9810	9810	9810	0
360	20240724	153200	169742750	9810	9810	9810	9810	0
361	20240724	153100	169742750	9810	9810	9810	9810	0
362	20240724	153000	169742750	9810	9810	9810	9810	4
363	20240724	152900	169723130	9790	9790	9790	9790	0
364	20240724	152800	169723130	9790	9790	9790	9790	0
365	20240724	152700	169723130	9790	9790	9790	9790	0
366	20240724	152600	169723130	9790	9790	9790	9790	0
367	20240724	152500	169723130	9790	9790	9790	9790	0
368	20240724	152400	169723130	9790	9790	9790	9790	0
369	20240724	152300	169723130	9790	9790	9790	9790	0
370	20240724	152200	169723130	9790	9790	9790	9790	0
371	20240724	152100	169723130	9790	9790	9790	9790	0
372	20240724	152000	169723130	9790	9790	9790	9790	0
373	20240724	151900	169723130	9790	9790	9790	9790	0
374	20240724	151800	169723130	9790	9790	9790	9790	0
375	20240724	151700	169723130	9790	9790	9790	9790	67
376	20240724	151600	169067200	9790	9790	9790	9790	17
377	20240724	151500	168900770	9790	9790	9790	9790	0
378	20240724	151400	168900770	9790	9790	9790	9790	17
379	20240724	151300	168734340	9790	9790	9790	9790	17
380	20240724	151200	168567910	9790	9790	9790	9790	0
381	20240724	151100	168567910	9790	9790	9790	9790	17
382	20240724	151000	168401480	9790	9790	9790	9790	17
383	20240724	150900	168235050	9790	9790	9790	9790	0
384	20240724	150800	168235050	9790	9790	9790	9790	17
385	20240724	150700	168068620	9790	9790	9790	9790	16
386	20240724	150600	167911980	9790	9790	9790	9790	17
387	20240724	150500	167745550	9790	9790	9790	9790	0
388	20240724	150400	167745550	9790	9790	9790	9790	17
389	20240724	150300	167579120	9790	9790	9790	9790	17
390	20240724	150200	167412690	9790	9790	9790	9790	0
391	20240724	150100	167412690	9790	9790	9790	9790	17
392	20240724	150000	167246260	9790	9790	9790	9790	68
393	20240724	145900	166580540	9790	9790	9790	9790	0
394	20240724	145800	166580540	9790	9790	9790	9790	17
395	20240724	145700	166414110	9790	9790	9790	9790	17
396	20240724	145600	166247680	9790	9790	9790	9790	44
397	20240724	145500	165816920	9790	9790	9790	9790	0
398	20240724	145400	165816920	9790	9790	9790	9790	17
399	20240724	145300	165650490	9790	9790	9790	9790	45
400	20240724	145200	165209940	9790	9790	9790	9790	0
401	20240724	145100	165209940	9790	9790	9790	9790	17
402	20240724	145000	165043510	9790	9790	9790	9790	45
403	20240724	144900	164602960	9790	9790	9790	9790	0
404	20240724	144800	164602960	9790	9790	9790	9790	3
405	20240724	144700	164573590	9790	9790	9790	9790	27
406	20240724	144600	164309260	9800	9790	9800	9790	48
407	20240724	144500	163839030	9790	9790	9790	9790	0
408	20240724	144400	163839030	9790	9790	9790	9790	45
409	20240724	144300	163398480	9790	9790	9790	9790	17
410	20240724	144200	163232050	9790	9790	9790	9790	0
411	20240724	144100	163232050	9790	9790	9790	9790	45
412	20240724	144000	162791500	9790	9790	9790	9790	16
413	20240724	143900	162634860	9790	9790	9790	9790	0
414	20240724	143800	162634860	9790	9790	9790	9790	45
415	20240724	143700	162194310	9790	9790	9790	9790	17
416	20240724	143600	162027880	9790	9790	9790	9790	0
417	20240724	143500	162027880	9790	9790	9790	9790	17
418	20240724	143400	161861450	9790	9790	9790	9790	45
419	20240724	143300	161420900	9790	9790	9790	9790	17
420	20240724	143200	161254470	9790	9790	9790	9790	0
421	20240724	143100	161254470	9790	9790	9790	9790	44
422	20240724	143000	160823710	9790	9790	9790	9790	17
423	20240724	142900	160657280	9790	9790	9790	9790	0
424	20240724	142800	160657280	9790	9790	9790	9790	45
425	20240724	142700	160216730	9790	9790	9790	9790	17
426	20240724	142600	160050300	9790	9790	9790	9790	0
427	20240724	142500	160050300	9790	9790	9790	9790	45
428	20240724	142400	159609750	9790	9790	9790	9790	17
429	20240724	142300	159443320	9790	9790	9790	9790	17
430	20240724	142200	159276890	9790	9790	9790	9790	28
431	20240724	142100	159002770	9790	9790	9790	9790	17
432	20240724	142000	158836340	9790	9790	9790	9790	17
433	20240724	141900	158669910	9790	9790	9790	9790	28
434	20240724	141800	158395790	9790	9790	9790	9790	17
435	20240724	141700	158229360	9790	9790	9790	9790	17
436	20240724	141600	158062930	9790	9790	9790	9790	27
437	20240724	141500	157798600	9790	9790	9790	9790	17
438	20240724	141400	157632170	9790	9790	9790	9790	17
439	20240724	141300	157465740	9790	9790	9790	9790	17
440	20240724	141200	157299310	9790	9790	9790	9790	28
441	20240724	141100	157025190	9790	9790	9790	9790	16
442	20240724	141000	156868550	9790	9790	9790	9790	17
443	20240724	140900	156702120	9790	9790	9790	9790	28
444	20240724	140800	156428000	9790	9790	9790	9790	17
445	20240724	140700	156261570	9790	9790	9790	9790	17
446	20240724	140600	156095140	9790	9790	9790	9790	28
447	20240724	140500	155821020	9790	9790	9790	9790	17
448	20240724	140400	155654590	9790	9790	9790	9790	17
449	20240724	140300	155488160	9790	9790	9790	9790	45
450	20240724	140200	155047610	9790	9790	9790	9790	0
451	20240724	140100	155047610	9790	9790	9790	9790	17
452	20240724	140000	154881180	9790	9790	9790	9790	44
453	20240724	135900	154450420	9790	9790	9790	9790	0
454	20240724	135800	154450420	9790	9790	9790	9790	17
455	20240724	135700	154283990	9790	9790	9790	9790	45
456	20240724	135600	153843440	9790	9790	9790	9790	0
457	20240724	135500	153843440	9790	9790	9790	9790	17
458	20240724	135400	153677010	9790	9790	9790	9790	45
459	20240724	135300	153236460	9790	9790	9790	9790	17
460	20240724	135200	153070030	9790	9790	9790	9790	0
461	20240724	135100	153070030	9790	9790	9790	9790	17
462	20240724	135000	152903600	9790	9790	9790	9790	45
463	20240724	134900	152463050	9790	9790	9790	9790	0
464	20240724	134800	152463050	9790	9790	9790	9790	17
465	20240724	134700	152296620	9790	9790	9790	9790	45
466	20240724	134600	151856070	9790	9790	9790	9790	0
467	20240724	134500	151856070	9790	9790	9790	9790	17
468	20240724	134400	151689640	9790	9790	9790	9790	43
469	20240724	134300	151268670	9790	9790	9790	9790	17
470	20240724	134200	151102240	9790	9790	9790	9790	0
471	20240724	134100	151102240	9790	9790	9790	9790	45
472	20240724	134000	150661690	9790	9790	9790	9790	17
473	20240724	133900	150495260	9790	9790	9790	9790	0
474	20240724	133800	150495260	9790	9790	9790	9790	44
475	20240724	133700	150064500	9800	9800	9800	9800	0
476	20240724	133600	150064500	9800	9800	9800	9800	5
477	20240724	133500	150015500	9790	9790	9790	9790	28
478	20240724	133400	149741380	9800	9800	9800	9800	3
479	20240724	133300	149711980	9800	9800	9800	9800	50
480	20240724	133200	149221980	9790	9790	9790	9790	45
481	20240724	133100	148781430	9790	9790	9790	9790	17
482	20240724	133000	148615000	9790	9790	9790	9790	17
483	20240724	132900	148448570	9790	9790	9790	9790	0
484	20240724	132800	148448570	9790	9790	9790	9790	44
485	20240724	132700	148017810	9790	9790	9790	9790	17
486	20240724	132600	147851380	9790	9790	9790	9790	0
487	20240724	132500	147851380	9790	9790	9790	9790	45
488	20240724	132400	147410830	9790	9790	9790	9790	17
489	20240724	132300	147244400	9790	9790	9790	9790	0
490	20240724	132200	147244400	9790	9790	9790	9790	45
491	20240724	132100	146803850	9790	9790	9790	9790	17
492	20240724	132000	146637420	9790	9790	9790	9790	17
493	20240724	131900	146470990	9790	9790	9790	9790	28
494	20240724	131800	146196870	9790	9790	9790	9790	17
495	20240724	131700	146030440	9790	9790	9790	9790	17
496	20240724	131600	145864010	9790	9790	9790	9790	28
497	20240724	131500	145589890	9790	9790	9790	9790	16
498	20240724	131400	145433250	9790	9790	9790	9790	17
499	20240724	131300	145266820	9790	9790	9790	9790	28
500	20240724	131200	144992700	9790	9790	9790	9790	17
501	20240724	131100	144826270	9790	9790	9790	9790	17
502	20240724	131000	144659840	9800	9800	9800	9800	0
503	20240724	130900	144659840	9800	9800	9800	9800	21
504	20240724	130800	144454040	9800	9800	9800	9800	0
505	20240724	130700	144454040	9800	9800	9800	9800	79
506	20240724	130600	143679840	9790	9790	9790	9790	28
507	20240724	130500	143405720	9790	9790	9790	9790	17
508	20240724	130400	143239290	9790	9790	9790	9790	17
509	20240724	130300	143072860	9790	9790	9790	9790	28
510	20240724	130200	142798740	9790	9790	9790	9790	17
511	20240724	130100	142632310	9790	9790	9790	9790	17
512	20240724	130000	142465880	9790	9790	9790	9790	45
513	20240724	125900	142025330	9790	9790	9790	9790	0
514	20240724	125800	142025330	9790	9790	9790	9790	17
515	20240724	125700	141858900	9790	9790	9790	9790	45
516	20240724	125600	141418350	9790	9790	9790	9790	0
517	20240724	125500	141418350	9790	9790	9790	9790	17
518	20240724	125400	141251920	9790	9790	9790	9790	44
519	20240724	125300	140821160	9790	9790	9790	9790	0
520	20240724	125200	140821160	9790	9790	9790	9790	17
521	20240724	125100	140654730	9790	9790	9790	9790	45
522	20240724	125000	140214180	9790	9790	9790	9790	17
523	20240724	124900	140047750	9790	9790	9790	9790	0
524	20240724	124800	140047750	9790	9790	9790	9790	16
525	20240724	124700	139891110	9790	9790	9790	9790	45
526	20240724	124600	139450560	9790	9790	9790	9790	0
527	20240724	124500	139450560	9790	9790	9790	9790	17
528	20240724	124400	139284130	9790	9790	9790	9790	45
529	20240724	124300	138843580	9790	9790	9790	9790	0
530	20240724	124200	138843580	9790	9790	9790	9790	17
531	20240724	124100	138677150	9790	9790	9790	9790	45
532	20240724	124000	138236600	9790	9790	9790	9790	17
533	20240724	123900	138070170	9790	9790	9790	9790	0
534	20240724	123800	138070170	9790	9790	9790	9790	44
535	20240724	123700	137639410	9790	9790	9790	9790	17
536	20240724	123600	137472980	9790	9790	9790	9790	0
537	20240724	123500	137472980	9790	9790	9790	9790	45
538	20240724	123400	137032430	9790	9790	9790	9790	17
539	20240724	123300	136866000	9790	9790	9790	9790	0
540	20240724	123200	136866000	9790	9790	9790	9790	17
541	20240724	123100	136699570	9790	9800	9800	9790	168
542	20240724	123000	135054310	9800	9800	9800	9800	0
543	20240724	122900	135054310	9800	9800	9810	9800	46
544	20240724	122800	134603500	9800	9800	9800	9800	17
545	20240724	122700	134436900	9800	9800	9800	9800	17
546	20240724	122600	134270300	9800	9800	9800	9800	0
547	20240724	122500	134270300	9800	9800	9800	9800	45
548	20240724	122400	133829300	9800	9800	9800	9800	17
549	20240724	122300	133662700	9800	9800	9800	9800	0
550	20240724	122200	133662700	9800	9800	9800	9800	44
551	20240724	122100	133231500	9800	9800	9800	9800	17
552	20240724	122000	133064900	9800	9800	9800	9800	0
553	20240724	121900	133064900	9800	9800	9800	9800	145
554	20240724	121800	131643900	9800	9800	9800	9800	17
555	20240724	121700	131477300	9800	9800	9800	9800	17
556	20240724	121600	131310700	9800	9800	9800	9800	28
557	20240724	121500	131036300	9800	9800	9800	9800	17
558	20240724	121400	130869700	9800	9800	9800	9800	17
559	20240724	121300	130703100	9800	9800	9800	9800	151
560	20240724	121200	129223300	9800	9800	9800	9800	17
561	20240724	121100	129056700	9800	9800	9800	9800	17
562	20240724	121000	128890100	9800	9800	9800	9800	28
563	20240724	120900	128615700	9800	9800	9800	9800	17
564	20240724	120800	128449100	9800	9800	9800	9800	17
565	20240724	120700	128282500	9800	9800	9800	9800	44
566	20240724	120600	127851300	9800	9800	9800	9800	0
567	20240724	120500	127851300	9800	9800	9800	9800	17
568	20240724	120400	127684700	9800	9800	9800	9800	17
569	20240724	120300	127518100	9800	9800	9800	9800	28
570	20240724	120200	127243700	9800	9800	9800	9800	17
571	20240724	120100	127077100	9800	9800	9800	9800	17
572	20240724	120000	126910500	9800	9800	9800	9800	28
573	20240724	115900	126636100	9800	9800	9800	9800	17
574	20240724	115800	126469500	9800	9800	9800	9800	17
575	20240724	115700	126302900	9800	9800	9800	9800	45
576	20240724	115600	125861900	9800	9800	9800	9800	0
577	20240724	115500	125861900	9800	9800	9800	9800	17
578	20240724	115400	125695300	9800	9800	9800	9800	45
579	20240724	115300	125254300	9800	9800	9800	9800	0
580	20240724	115200	125254300	9800	9800	9800	9800	16
581	20240724	115100	125097500	9800	9800	9800	9800	44
582	20240724	115000	124666300	9800	9800	9800	9800	0
583	20240724	114900	124666300	9800	9800	9800	9800	17
584	20240724	114800	124499700	9800	9800	9800	9800	45
585	20240724	114700	124058700	9800	9800	9800	9800	17
586	20240724	114600	123892100	9800	9800	9800	9800	0
587	20240724	114500	123892100	9800	9800	9800	9800	45
588	20240724	114400	123451100	9800	9800	9800	9800	17
589	20240724	114300	123284500	9800	9800	9800	9800	0
590	20240724	114200	123284500	9800	9800	9800	9800	17
591	20240724	114100	123117900	9800	9800	9800	9800	45
592	20240724	114000	122676900	9800	9800	9800	9800	0
593	20240724	113900	122676900	9800	9800	9800	9800	17
594	20240724	113800	122510300	9800	9800	9800	9800	45
595	20240724	113700	122069300	9800	9800	9800	9800	17
596	20240724	113600	121902700	9800	9800	9800	9800	0
597	20240724	113500	121902700	9800	9800	9800	9800	44
598	20240724	113400	121471500	9800	9800	9800	9800	17
599	20240724	113300	121304900	9800	9800	9800	9800	0
600	20240724	113200	121304900	9800	9800	9800	9800	45
601	20240724	113100	120863900	9800	9800	9800	9800	17
602	20240724	113000	120697300	9800	9800	9800	9800	0
603	20240724	112900	120697300	9800	9800	9800	9800	45
604	20240724	112800	120256300	9800	9800	9800	9800	17
605	20240724	112700	120089700	9800	9800	9800	9800	0
606	20240724	112600	120089700	9800	9800	9800	9800	45
607	20240724	112500	119648700	9800	9800	9800	9800	17
608	20240724	112400	119482100	9800	9800	9800	9800	16
609	20240724	112300	119325300	9800	9800	9800	9800	28
610	20240724	112200	119050900	9800	9800	9800	9800	17
611	20240724	112100	118884300	9800	9800	9800	9800	17
612	20240724	112000	118717700	9800	9800	9800	9800	0
613	20240724	111900	118717700	9800	9800	9800	9800	45
614	20240724	111800	118276700	9800	9800	9800	9800	17
615	20240724	111700	118110100	9800	9800	9800	9800	0
616	20240724	111600	118110100	9800	9800	9800	9800	44
617	20240724	111500	117678900	9800	9800	9800	9800	17
618	20240724	111400	117512300	9800	9800	9800	9800	17
619	20240724	111300	117345700	9800	9800	9800	9800	28
620	20240724	111200	117071300	9800	9800	9800	9800	17
621	20240724	111100	116904700	9800	9800	9800	9800	17
622	20240724	111000	116738100	9800	9800	9800	9800	28
623	20240724	110900	116463700	9800	9800	9800	9800	17
624	20240724	110800	116297100	9800	9800	9800	9800	17
625	20240724	110700	116130500	9800	9800	9800	9800	28
626	20240724	110600	115856100	9800	9800	9800	9800	17
627	20240724	110500	115689500	9800	9800	9800	9800	836
628	20240724	110400	107496700	9800	9800	9800	9800	45
629	20240724	110300	107055700	9800	9800	9800	9800	0
630	20240724	110200	107055700	9800	9800	9800	9800	17
631	20240724	110100	106889100	9800	9800	9800	9800	44
632	20240724	110000	106457900	9800	9800	9800	9800	0
633	20240724	105900	106457900	9800	9800	9800	9800	17
634	20240724	105800	106291300	9800	9800	9800	9800	17
635	20240724	105700	106124700	9800	9800	9800	9800	28
636	20240724	105600	105850300	9800	9800	9800	9800	16
637	20240724	105500	105693500	9800	9800	9800	9800	17
638	20240724	105400	105526900	9800	9800	9800	9800	45
639	20240724	105300	105085900	9800	9800	9800	9800	0
640	20240724	105200	105085900	9800	9800	9800	9800	17
641	20240724	105100	104919300	9800	9800	9800	9800	45
642	20240724	105000	104478300	9800	9800	9800	9800	0
643	20240724	104900	104478300	9800	9800	9800	9800	17
644	20240724	104800	104311700	9800	9800	9800	9800	45
645	20240724	104700	103870700	9800	9800	9800	9800	0
646	20240724	104600	103870700	9800	9800	9800	9800	17
647	20240724	104500	103704100	9800	9800	9800	9800	44
648	20240724	104400	103272900	9800	9800	9800	9800	17
649	20240724	104300	103106300	9800	9800	9800	9800	0
650	20240724	104200	103106300	9800	9800	9800	9800	45
651	20240724	104100	102665300	9800	9800	9800	9800	17
652	20240724	104000	102498700	9800	9800	9800	9800	0
653	20240724	103900	102498700	9800	9800	9800	9800	45
654	20240724	103800	102057700	9800	9800	9800	9800	17
655	20240724	103700	101891100	9800	9800	9800	9800	0
656	20240724	103600	101891100	9800	9800	9800	9800	17
657	20240724	103500	101724500	9800	9800	9800	9800	45
658	20240724	103400	101283500	9800	9800	9800	9800	17
659	20240724	103300	101116900	9800	9800	9800	9800	0
660	20240724	103200	101116900	9800	9800	9800	9800	45
661	20240724	103100	100675900	9800	9800	9800	9800	17
662	20240724	103000	100509300	9800	9800	9800	9800	0
663	20240724	102900	100509300	9800	9800	9800	9800	44
664	20240724	102800	100078100	9800	9800	9800	9800	16
665	20240724	102700	99921300	9800	9800	9800	9800	0
666	20240724	102600	99921300	9800	9800	9800	9800	47
667	20240724	102500	99460700	9800	9800	9800	9800	17
668	20240724	102400	99294100	9800	9800	9800	9800	0
669	20240724	102300	99294100	9800	9800	9800	9800	45
670	20240724	102200	98853100	9800	9800	9800	9800	17
671	20240724	102100	98686500	9800	9800	9800	9800	17
672	20240724	102000	98519900	9800	9800	9800	9800	28
673	20240724	101900	98245500	9800	9800	9800	9800	17
674	20240724	101800	98078900	9800	9800	9800	9800	17
675	20240724	101700	97912300	9810	9800	9810	9800	31
676	20240724	101600	97608470	9820	9820	9820	9820	0
677	20240724	101500	97608470	9820	9820	9820	9820	0
678	20240724	101400	97608470	9820	9820	9820	9820	0
679	20240724	101300	97608470	9820	9810	9820	9810	3000
680	20240724	101200	68149260	9800	9800	9800	9800	17
681	20240724	101100	67982660	9800	9800	9800	9800	17
682	20240724	101000	67816060	9800	9800	9800	9800	28
683	20240724	100900	67541660	9800	9800	9800	9800	617
684	20240724	100800	61495060	9800	9800	9800	9800	17
685	20240724	100700	61328460	9800	9800	9800	9800	28
686	20240724	100600	61054060	9800	9800	9800	9800	17
687	20240724	100500	60887460	9800	9800	9800	9800	17
688	20240724	100400	60720860	9800	9800	9800	9800	28
689	20240724	100300	60446460	9800	9800	9800	9800	17
690	20240724	100200	60279860	9800	9800	9800	9800	17
691	20240724	100100	60113260	9800	9800	9800	9800	44
692	20240724	100000	59682060	9800	9800	9800	9800	0
693	20240724	095900	59682060	9800	9800	9800	9800	17
694	20240724	095800	59515460	9800	9800	9800	9800	44
695	20240724	095700	59084260	9800	9800	9800	9800	0
696	20240724	095600	59084260	9800	9800	9800	9800	17
697	20240724	095500	58917660	9800	9800	9800	9800	45
698	20240724	095400	58476660	9800	9800	9800	9800	0
699	20240724	095300	58476660	9800	9800	9800	9800	1017
700	20240724	095200	48510060	9800	9800	9800	9800	17
701	20240724	095100	48343460	9800	9800	9800	9800	45
702	20240724	095000	47902460	9800	9800	9800	9800	0
703	20240724	094900	47902460	9800	9800	9800	9800	17
704	20240724	094800	47735860	9800	9800	9800	9800	17
705	20240724	094700	47569260	9800	9800	9800	9800	0
706	20240724	094600	47569260	9800	9800	9800	9800	0
707	20240724	094500	47569260	9800	9800	9800	9800	800
708	20240724	094400	39729260	9800	9800	9800	9800	0
709	20240724	094300	39729260	9800	9800	9800	9800	3162
710	20240724	094200	8741660	9800	9800	9800	9800	0
711	20240724	094100	8741660	9800	9800	9800	9800	0
712	20240724	094000	8741660	9800	9810	9810	9800	889
713	20240724	093900	29450	9800	9800	9800	9800	0
714	20240724	093800	29450	9800	9800	9800	9800	0
715	20240724	093700	29450	9800	9800	9800	9800	0
716	20240724	093600	29450	9800	9800	9800	9800	0
717	20240724	093500	29450	9800	9800	9800	9800	0
718	20240724	093400	29450	9800	9800	9800	9800	0
719	20240724	093300	29450	9800	9800	9800	9800	0
720	20240724	093200	29450	9800	9800	9800	9800	0
721	20240724	093100	29450	9800	9800	9800	9800	0
722	20240724	093000	29450	9800	9800	9800	9800	0
723	20240724	092900	29450	9800	9800	9800	9800	0
724	20240724	092800	29450	9800	9800	9800	9800	1
725	20240724	092700	19650	9820	9820	9820	9820	0
726	20240724	092600	19650	9820	9820	9820	9820	0
727	20240724	092500	19650	9820	9820	9820	9820	0
728	20240724	092400	19650	9820	9820	9820	9820	0
729	20240724	092300	19650	9820	9820	9820	9820	1
730	20240724	092200	9830	9830	9830	9830	9830	0
731	20240724	092100	9830	9830	9830	9830	9830	0
732	20240724	092000	9830	9830	9830	9830	9830	0
733	20240724	091900	9830	9830	9830	9830	9830	0
734	20240724	091800	9830	9830	9830	9830	9830	0
735	20240724	091700	9830	9830	9830	9830	9830	0
736	20240724	091600	9830	9830	9830	9830	9830	0
737	20240724	091500	9830	9830	9830	9830	9830	0
738	20240724	091400	9830	9830	9830	9830	9830	0
739	20240724	091300	9830	9830	9830	9830	9830	0
740	20240724	091200	9830	9830	9830	9830	9830	0
741	20240724	091100	9830	9830	9830	9830	9830	0
742	20240724	091000	9830	9830	9830	9830	9830	0
743	20240724	090900	9830	9830	9830	9830	9830	0
744	20240724	090800	9830	9830	9830	9830	9830	0
745	20240724	090700	9830	9830	9830	9830	9830	0
746	20240724	090600	9830	9830	9830	9830	9830	0
747	20240724	090500	9830	9830	9830	9830	9830	0
748	20240724	090400	9830	9830	9830	9830	9830	0
749	20240724	090300	9830	9830	9830	9830	9830	0
750	20240724	090200	9830	9830	9830	9830	9830	0
751	20240724	090100	9830	9830	9830	9830	9830	0
752	20240724	090000	9830	9830	9830	9830	9830	1