KissMeData/251370/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204800	331865430	9120	9120	9120	9120	2201
3	20240724	204700	331865430	9120	9120	9120	9120	0
4	20240724	204600	331865430	9120	9120	9120	9120	0
5	20240724	204500	331865430	9120	9120	9120	9120	0
6	20240724	204400	331865430	9120	9120	9120	9120	0
7	20240724	204300	331865430	9120	9120	9120	9120	0
8	20240724	204200	331865430	9120	9120	9120	9120	0
9	20240724	204100	331865430	9120	9120	9120	9120	0
10	20240724	204000	331865430	9120	9120	9120	9120	0
11	20240724	203900	331865430	9120	9120	9120	9120	0
12	20240724	203800	331865430	9120	9120	9120	9120	0
13	20240724	203700	331865430	9120	9120	9120	9120	0
14	20240724	203600	331865430	9120	9120	9120	9120	0
15	20240724	203500	331865430	9120	9120	9120	9120	0
16	20240724	203400	331865430	9120	9120	9120	9120	0
17	20240724	203300	331865430	9120	9120	9120	9120	0
18	20240724	203200	331865430	9120	9120	9120	9120	0
19	20240724	203100	331865430	9120	9120	9120	9120	0
20	20240724	203000	331865430	9120	9120	9120	9120	0
21	20240724	202900	331865430	9120	9120	9120	9120	0
22	20240724	202800	331865430	9120	9120	9120	9120	0
23	20240724	202700	331865430	9120	9120	9120	9120	0
24	20240724	202600	331865430	9120	9120	9120	9120	0
25	20240724	202500	331865430	9120	9120	9120	9120	0
26	20240724	202400	331865430	9120	9120	9120	9120	0
27	20240724	202300	331865430	9120	9120	9120	9120	0
28	20240724	202200	331865430	9120	9120	9120	9120	0
29	20240724	202100	331865430	9120	9120	9120	9120	0
30	20240724	202000	331865430	9120	9120	9120	9120	0
31	20240724	201900	331865430	9120	9120	9120	9120	0
32	20240724	201800	331865430	9120	9120	9120	9120	2201
33	20240724	201700	331865430	9120	9120	9120	9120	0
34	20240724	201600	331865430	9120	9120	9120	9120	0
35	20240724	201500	331865430	9120	9120	9120	9120	0
36	20240724	201400	331865430	9120	9120	9120	9120	0
37	20240724	201300	331865430	9120	9120	9120	9120	0
38	20240724	201200	331865430	9120	9120	9120	9120	0
39	20240724	201100	331865430	9120	9120	9120	9120	0
40	20240724	201000	331865430	9120	9120	9120	9120	0
41	20240724	200900	331865430	9120	9120	9120	9120	0
42	20240724	200800	331865430	9120	9120	9120	9120	0
43	20240724	200700	331865430	9120	9120	9120	9120	0
44	20240724	200600	331865430	9120	9120	9120	9120	0
45	20240724	200500	331865430	9120	9120	9120	9120	0
46	20240724	200400	331865430	9120	9120	9120	9120	0
47	20240724	200300	331865430	9120	9120	9120	9120	0
48	20240724	200200	331865430	9120	9120	9120	9120	0
49	20240724	200100	331865430	9120	9120	9120	9120	0
50	20240724	200000	331865430	9120	9120	9120	9120	0
51	20240724	195900	331865430	9120	9120	9120	9120	0
52	20240724	195800	331865430	9120	9120	9120	9120	0
53	20240724	195700	331865430	9120	9120	9120	9120	0
54	20240724	195600	331865430	9120	9120	9120	9120	0
55	20240724	195500	331865430	9120	9120	9120	9120	0
56	20240724	195400	331865430	9120	9120	9120	9120	0
57	20240724	195300	331865430	9120	9120	9120	9120	0
58	20240724	195200	331865430	9120	9120	9120	9120	0
59	20240724	195100	331865430	9120	9120	9120	9120	0
60	20240724	195000	331865430	9120	9120	9120	9120	0
61	20240724	194900	331865430	9120	9120	9120	9120	0
62	20240724	194800	331865430	9120	9120	9120	9120	2201
63	20240724	194700	331865430	9120	9120	9120	9120	0
64	20240724	194600	331865430	9120	9120	9120	9120	0
65	20240724	194500	331865430	9120	9120	9120	9120	0
66	20240724	194400	331865430	9120	9120	9120	9120	0
67	20240724	194300	331865430	9120	9120	9120	9120	0
68	20240724	194200	331865430	9120	9120	9120	9120	0
69	20240724	194100	331865430	9120	9120	9120	9120	0
70	20240724	194000	331865430	9120	9120	9120	9120	0
71	20240724	193900	331865430	9120	9120	9120	9120	0
72	20240724	193800	331865430	9120	9120	9120	9120	0
73	20240724	193700	331865430	9120	9120	9120	9120	0
74	20240724	193600	331865430	9120	9120	9120	9120	0
75	20240724	193500	331865430	9120	9120	9120	9120	0
76	20240724	193400	331865430	9120	9120	9120	9120	0
77	20240724	193300	331865430	9120	9120	9120	9120	0
78	20240724	193200	331865430	9120	9120	9120	9120	0
79	20240724	193100	331865430	9120	9120	9120	9120	0
80	20240724	193000	331865430	9120	9120	9120	9120	0
81	20240724	192900	331865430	9120	9120	9120	9120	0
82	20240724	192800	331865430	9120	9120	9120	9120	0
83	20240724	192700	331865430	9120	9120	9120	9120	0
84	20240724	192600	331865430	9120	9120	9120	9120	0
85	20240724	192500	331865430	9120	9120	9120	9120	0
86	20240724	192400	331865430	9120	9120	9120	9120	0
87	20240724	192300	331865430	9120	9120	9120	9120	0
88	20240724	192200	331865430	9120	9120	9120	9120	0
89	20240724	192100	331865430	9120	9120	9120	9120	0
90	20240724	192000	331865430	9120	9120	9120	9120	0
91	20240724	191900	331865430	9120	9120	9120	9120	0
92	20240724	191800	331865430	9120	9120	9120	9120	2201
93	20240724	191700	331865430	9120	9120	9120	9120	0
94	20240724	191600	331865430	9120	9120	9120	9120	0
95	20240724	191500	331865430	9120	9120	9120	9120	0
96	20240724	191400	331865430	9120	9120	9120	9120	0
97	20240724	191300	331865430	9120	9120	9120	9120	0
98	20240724	191200	331865430	9120	9120	9120	9120	0
99	20240724	191100	331865430	9120	9120	9120	9120	0
100	20240724	191000	331865430	9120	9120	9120	9120	0
101	20240724	190900	331865430	9120	9120	9120	9120	0
102	20240724	190800	331865430	9120	9120	9120	9120	0
103	20240724	190700	331865430	9120	9120	9120	9120	0
104	20240724	190600	331865430	9120	9120	9120	9120	0
105	20240724	190500	331865430	9120	9120	9120	9120	0
106	20240724	190400	331865430	9120	9120	9120	9120	0
107	20240724	190300	331865430	9120	9120	9120	9120	0
108	20240724	190200	331865430	9120	9120	9120	9120	0
109	20240724	190100	331865430	9120	9120	9120	9120	0
110	20240724	190000	331865430	9120	9120	9120	9120	0
111	20240724	185900	331865430	9120	9120	9120	9120	0
112	20240724	185800	331865430	9120	9120	9120	9120	0
113	20240724	185700	331865430	9120	9120	9120	9120	0
114	20240724	185600	331865430	9120	9120	9120	9120	0
115	20240724	185500	331865430	9120	9120	9120	9120	0
116	20240724	185400	331865430	9120	9120	9120	9120	0
117	20240724	185300	331865430	9120	9120	9120	9120	0
118	20240724	185200	331865430	9120	9120	9120	9120	0
119	20240724	185100	331865430	9120	9120	9120	9120	0
120	20240724	185000	331865430	9120	9120	9120	9120	0
121	20240724	184900	331865430	9120	9120	9120	9120	0
122	20240724	184800	331865430	9120	9120	9120	9120	2201
123	20240724	184700	331865430	9120	9120	9120	9120	0
124	20240724	184600	331865430	9120	9120	9120	9120	0
125	20240724	184500	331865430	9120	9120	9120	9120	0
126	20240724	184400	331865430	9120	9120	9120	9120	0
127	20240724	184300	331865430	9120	9120	9120	9120	0
128	20240724	184200	331865430	9120	9120	9120	9120	0
129	20240724	184100	331865430	9120	9120	9120	9120	0
130	20240724	184000	331865430	9120	9120	9120	9120	0
131	20240724	183900	331865430	9120	9120	9120	9120	0
132	20240724	183800	331865430	9120	9120	9120	9120	0
133	20240724	183700	331865430	9120	9120	9120	9120	0
134	20240724	183600	331865430	9120	9120	9120	9120	0
135	20240724	183500	331865430	9120	9120	9120	9120	0
136	20240724	183400	331865430	9120	9120	9120	9120	0
137	20240724	183300	331865430	9120	9120	9120	9120	0
138	20240724	183200	331865430	9120	9120	9120	9120	0
139	20240724	183100	331865430	9120	9120	9120	9120	0
140	20240724	183000	331865430	9120	9120	9120	9120	0
141	20240724	182900	331865430	9120	9120	9120	9120	0
142	20240724	182800	331865430	9120	9120	9120	9120	0
143	20240724	182700	331865430	9120	9120	9120	9120	0
144	20240724	182600	331865430	9120	9120	9120	9120	0
145	20240724	182500	331865430	9120	9120	9120	9120	0
146	20240724	182400	331865430	9120	9120	9120	9120	0
147	20240724	182300	331865430	9120	9120	9120	9120	0
148	20240724	182200	331865430	9120	9120	9120	9120	0
149	20240724	182100	331865430	9120	9120	9120	9120	0
150	20240724	182000	331865430	9120	9120	9120	9120	0
151	20240724	181900	331865430	9120	9120	9120	9120	0
152	20240724	181800	331865430	9120	9120	9120	9120	2201
153	20240724	181700	331865430	9120	9120	9120	9120	0
154	20240724	181600	331865430	9120	9120	9120	9120	0
155	20240724	181500	331865430	9120	9120	9120	9120	0
156	20240724	181400	331865430	9120	9120	9120	9120	0
157	20240724	181300	331865430	9120	9120	9120	9120	0
158	20240724	181200	331865430	9120	9120	9120	9120	0
159	20240724	181100	331865430	9120	9120	9120	9120	0
160	20240724	181000	331865430	9120	9120	9120	9120	0
161	20240724	180900	331865430	9120	9120	9120	9120	0
162	20240724	180800	331865430	9120	9120	9120	9120	0
163	20240724	180700	331865430	9120	9120	9120	9120	0
164	20240724	180600	331865430	9120	9120	9120	9120	0
165	20240724	180500	331865430	9120	9120	9120	9120	0
166	20240724	180400	331865430	9120	9120	9120	9120	0
167	20240724	180300	331865430	9120	9120	9120	9120	0
168	20240724	180200	331865430	9120	9120	9120	9120	0
169	20240724	180100	331865430	9120	9120	9120	9120	0
170	20240724	180000	331865430	9120	9120	9120	9120	0
171	20240724	175900	331865430	9120	9120	9120	9120	0
172	20240724	175800	331865430	9120	9120	9120	9120	0
173	20240724	175700	331865430	9120	9120	9120	9120	0
174	20240724	175600	331865430	9120	9120	9120	9120	0
175	20240724	175500	331865430	9120	9120	9120	9120	0
176	20240724	175400	331865430	9120	9120	9120	9120	0
177	20240724	175300	331865430	9120	9120	9120	9120	0
178	20240724	175200	331865430	9120	9120	9120	9120	0
179	20240724	175100	331865430	9120	9120	9120	9120	0
180	20240724	175000	331865430	9120	9120	9120	9120	0
181	20240724	174900	331865430	9120	9120	9120	9120	0
182	20240724	174800	331865430	9120	9120	9120	9120	2201
183	20240724	174700	331865430	9120	9120	9120	9120	0
184	20240724	174600	331865430	9120	9120	9120	9120	0
185	20240724	174500	331865430	9120	9120	9120	9120	0
186	20240724	174400	331865430	9120	9120	9120	9120	0
187	20240724	174300	331865430	9120	9120	9120	9120	0
188	20240724	174200	331865430	9120	9120	9120	9120	0
189	20240724	174100	331865430	9120	9120	9120	9120	0
190	20240724	174000	331865430	9120	9120	9120	9120	0
191	20240724	173900	331865430	9120	9120	9120	9120	0
192	20240724	173800	331865430	9120	9120	9120	9120	0
193	20240724	173700	331865430	9120	9120	9120	9120	0
194	20240724	173600	331865430	9120	9120	9120	9120	0
195	20240724	173500	331865430	9120	9120	9120	9120	0
196	20240724	173400	331865430	9120	9120	9120	9120	0
197	20240724	173300	331865430	9120	9120	9120	9120	0
198	20240724	173200	331865430	9120	9120	9120	9120	0
199	20240724	173100	331865430	9120	9120	9120	9120	0
200	20240724	173000	331865430	9120	9120	9120	9120	0
201	20240724	172900	331865430	9120	9120	9120	9120	0
202	20240724	172800	331865430	9120	9120	9120	9120	0
203	20240724	172700	331865430	9120	9120	9120	9120	0
204	20240724	172600	331865430	9120	9120	9120	9120	0
205	20240724	172500	331865430	9120	9120	9120	9120	0
206	20240724	172400	331865430	9120	9120	9120	9120	0
207	20240724	172300	331865430	9120	9120	9120	9120	0
208	20240724	172200	331865430	9120	9120	9120	9120	0
209	20240724	172100	331865430	9120	9120	9120	9120	0
210	20240724	172000	331865430	9120	9120	9120	9120	0
211	20240724	171900	331865430	9120	9120	9120	9120	0
212	20240724	171800	331865430	9120	9120	9120	9120	2201
213	20240724	171700	331865430	9120	9120	9120	9120	0
214	20240724	171600	331865430	9120	9120	9120	9120	0
215	20240724	171500	331865430	9120	9120	9120	9120	0
216	20240724	171400	331865430	9120	9120	9120	9120	0
217	20240724	171300	331865430	9120	9120	9120	9120	0
218	20240724	171200	331865430	9120	9120	9120	9120	0
219	20240724	171100	331865430	9120	9120	9120	9120	0
220	20240724	171000	331865430	9120	9120	9120	9120	0
221	20240724	170900	331865430	9120	9120	9120	9120	0
222	20240724	170800	331865430	9120	9120	9120	9120	0
223	20240724	170700	331865430	9120	9120	9120	9120	0
224	20240724	170600	331865430	9120	9120	9120	9120	0
225	20240724	170500	331865430	9120	9120	9120	9120	0
226	20240724	170400	331865430	9120	9120	9120	9120	0
227	20240724	170300	331865430	9120	9120	9120	9120	0
228	20240724	170200	331865430	9120	9120	9120	9120	0
229	20240724	170100	331865430	9120	9120	9120	9120	0
230	20240724	170000	331865430	9120	9120	9120	9120	0
231	20240724	165900	331865430	9120	9120	9120	9120	0
232	20240724	165800	331865430	9120	9120	9120	9120	0
233	20240724	165700	331865430	9120	9120	9120	9120	0
234	20240724	165600	331865430	9120	9120	9120	9120	0
235	20240724	165500	331865430	9120	9120	9120	9120	0
236	20240724	165400	331865430	9120	9120	9120	9120	0
237	20240724	165300	331865430	9120	9120	9120	9120	0
238	20240724	165200	331865430	9120	9120	9120	9120	0
239	20240724	165100	331865430	9120	9120	9120	9120	0
240	20240724	165000	331865430	9120	9120	9120	9120	0
241	20240724	164900	331865430	9120	9120	9120	9120	0
242	20240724	164800	331865430	9120	9120	9120	9120	2201
243	20240724	164700	331865430	9120	9120	9120	9120	0
244	20240724	164600	331865430	9120	9120	9120	9120	0
245	20240724	164500	331865430	9120	9120	9120	9120	0
246	20240724	164400	331865430	9120	9120	9120	9120	0
247	20240724	164300	331865430	9120	9120	9120	9120	0
248	20240724	164200	331865430	9120	9120	9120	9120	0
249	20240724	164100	331865430	9120	9120	9120	9120	0
250	20240724	164000	331865430	9120	9120	9120	9120	0
251	20240724	163900	331865430	9120	9120	9120	9120	0
252	20240724	163800	331865430	9120	9120	9120	9120	0
253	20240724	163700	331865430	9120	9120	9120	9120	0
254	20240724	163600	331865430	9120	9120	9120	9120	0
255	20240724	163500	331865430	9120	9120	9120	9120	0
256	20240724	163400	331865430	9120	9120	9120	9120	0
257	20240724	163300	331865430	9120	9120	9120	9120	0
258	20240724	163200	331865430	9120	9120	9120	9120	0
259	20240724	163100	331865430	9120	9120	9120	9120	0
260	20240724	163000	331865430	9120	9120	9120	9120	0
261	20240724	162900	331865430	9120	9120	9120	9120	0
262	20240724	162800	331865430	9120	9120	9120	9120	0
263	20240724	162700	331865430	9120	9120	9120	9120	0
264	20240724	162600	331865430	9120	9120	9120	9120	0
265	20240724	162500	331865430	9120	9120	9120	9120	0
266	20240724	162400	331865430	9120	9120	9120	9120	0
267	20240724	162300	331865430	9120	9120	9120	9120	0
268	20240724	162200	331865430	9120	9120	9120	9120	0
269	20240724	162100	331865430	9120	9120	9120	9120	0
270	20240724	162000	331865430	9120	9120	9120	9120	0
271	20240724	161900	331865430	9120	9120	9120	9120	0
272	20240724	161800	331865430	9120	9120	9120	9120	2201
273	20240724	161700	331865430	9120	9120	9120	9120	0
274	20240724	161600	331865430	9120	9120	9120	9120	0
275	20240724	161500	331865430	9120	9120	9120	9120	0
276	20240724	161400	331865430	9120	9120	9120	9120	0
277	20240724	161300	331865430	9120	9120	9120	9120	0
278	20240724	161200	331865430	9120	9120	9120	9120	0
279	20240724	161100	331865430	9120	9120	9120	9120	0
280	20240724	161000	331865430	9120	9120	9120	9120	0
281	20240724	160900	331865430	9120	9120	9120	9120	0
282	20240724	160800	331865430	9120	9120	9120	9120	0
283	20240724	160700	331865430	9120	9120	9120	9120	0
284	20240724	160600	331865430	9120	9120	9120	9120	0
285	20240724	160500	331865430	9120	9120	9120	9120	0
286	20240724	160400	331865430	9120	9120	9120	9120	0
287	20240724	160300	331865430	9120	9120	9120	9120	0
288	20240724	160200	331865430	9120	9120	9120	9120	0
289	20240724	160100	331865430	9120	9120	9120	9120	0
290	20240724	160000	331865430	9120	9120	9120	9120	0
291	20240724	155900	331865430	9120	9120	9120	9120	0
292	20240724	155800	331865430	9120	9120	9120	9120	0
293	20240724	155700	331865430	9120	9120	9120	9120	0
294	20240724	155600	331865430	9120	9120	9120	9120	0
295	20240724	155500	331865430	9120	9120	9120	9120	0
296	20240724	155400	331865430	9120	9120	9120	9120	0
297	20240724	155300	331865430	9120	9120	9120	9120	0
298	20240724	155200	331865430	9120	9120	9120	9120	0
299	20240724	155100	331865430	9120	9120	9120	9120	0
300	20240724	155000	331865430	9120	9120	9120	9120	0
301	20240724	154900	331865430	9120	9120	9120	9120	0
302	20240724	154800	331865430	9120	9120	9120	9120	2201
303	20240724	154700	331865430	9120	9120	9120	9120	0
304	20240724	154600	331865430	9120	9120	9120	9120	0
305	20240724	154500	331865430	9120	9120	9120	9120	0
306	20240724	154400	331865430	9120	9120	9120	9120	0
307	20240724	154300	331865430	9120	9120	9120	9120	0
308	20240724	154200	331865430	9120	9120	9120	9120	0
309	20240724	154100	331865430	9120	9120	9120	9120	0
310	20240724	154000	331865430	9120	9120	9120	9120	0
311	20240724	153900	331865430	9120	9120	9120	9120	0
312	20240724	153800	331865430	9120	9120	9120	9120	0
313	20240724	153700	331865430	9120	9120	9120	9120	0
314	20240724	153600	331865430	9120	9120	9120	9120	0
315	20240724	153500	331865430	9120	9120	9120	9120	0
316	20240724	153400	331865430	9120	9120	9120	9120	0
317	20240724	153300	331865430	9120	9120	9120	9120	0
318	20240724	153200	331865430	9120	9120	9120	9120	0
319	20240724	153100	331865430	9120	9120	9120	9120	0
320	20240724	153000	331865430	9120	9120	9120	9120	2201
321	20240724	152900	311792310	9150	9150	9150	9150	0
322	20240724	152800	311792310	9150	9150	9150	9150	0
323	20240724	152700	311792310	9150	9150	9150	9150	0
324	20240724	152600	311792310	9150	9150	9150	9150	0
325	20240724	152500	311792310	9150	9150	9150	9150	0
326	20240724	152400	311792310	9150	9150	9150	9150	0
327	20240724	152300	311792310	9150	9150	9150	9150	0
328	20240724	152200	311792310	9150	9150	9150	9150	0
329	20240724	152100	311792310	9150	9150	9150	9150	0
330	20240724	152000	311792310	9150	9150	9150	9150	0
331	20240724	151900	311792310	9150	9110	9160	9040	1473
332	20240724	151800	298342940	9110	9090	9110	9090	500
333	20240724	151700	293789440	9040	9040	9040	9040	0
334	20240724	151600	293789440	9040	9060	9060	9040	150
335	20240724	151500	292432660	9030	9030	9030	9030	0
336	20240724	151400	292432660	9030	9040	9040	9030	400
337	20240724	151300	288820120	9040	9040	9040	9040	0
338	20240724	151200	288820120	9040	9050	9050	9040	150
339	20240724	151100	287462790	9050	9050	9050	9050	0
340	20240724	151000	287462790	9050	9070	9070	9050	356
341	20240724	150900	284240610	9110	9110	9110	9110	0
342	20240724	150800	284240610	9110	9110	9110	9110	0
343	20240724	150700	284240610	9110	9110	9110	9110	0
344	20240724	150600	284240610	9110	9110	9110	9110	0
345	20240724	150500	284240610	9110	9110	9110	9110	0
346	20240724	150400	284240610	9110	9110	9110	9110	0
347	20240724	150300	284240610	9110	9110	9110	9110	0
348	20240724	150200	284240610	9110	9110	9110	9110	0
349	20240724	150100	284240610	9110	9110	9110	9110	0
350	20240724	150000	284240610	9110	9110	9110	9110	0
351	20240724	145900	284240610	9110	9110	9110	9110	0
352	20240724	145800	284240610	9110	9110	9110	9110	0
353	20240724	145700	284240610	9110	9100	9110	9100	813
354	20240724	145600	276839180	9150	9150	9150	9150	0
355	20240724	145500	276839180	9150	9150	9150	9150	0
356	20240724	145400	276839180	9150	9150	9150	9150	0
357	20240724	145300	276839180	9150	9150	9150	9150	0
358	20240724	145200	276839180	9150	9150	9150	9150	0
359	20240724	145100	276839180	9150	9150	9150	9150	0
360	20240724	145000	276839180	9150	9100	9150	9100	500
361	20240724	144900	272277610	9100	9100	9100	9090	313
362	20240724	144800	269430110	9130	9130	9130	9130	0
363	20240724	144700	269430110	9130	9130	9130	9130	0
364	20240724	144600	269430110	9130	9130	9130	9130	0
365	20240724	144500	269430110	9130	9130	9130	9130	0
366	20240724	144400	269430110	9130	9130	9130	9130	0
367	20240724	144300	269430110	9130	9130	9130	9130	0
368	20240724	144200	269430110	9130	9130	9130	9130	0
369	20240724	144100	269430110	9130	9130	9130	9130	0
370	20240724	144000	269430110	9130	9130	9130	9130	0
371	20240724	143900	269430110	9130	9130	9130	9130	100
372	20240724	143800	268517110	9130	9130	9130	9130	0
373	20240724	143700	268517110	9130	9130	9130	9130	0
374	20240724	143600	268517110	9130	9130	9130	9130	1
375	20240724	143500	268507980	9140	9140	9140	9140	0
376	20240724	143400	268507980	9140	9140	9140	9140	0
377	20240724	143300	268507980	9140	9140	9140	9140	0
378	20240724	143200	268507980	9140	9140	9140	9140	0
379	20240724	143100	268507980	9140	9140	9140	9140	0
380	20240724	143000	268507980	9140	9110	9140	9110	321
381	20240724	142900	265583370	9090	9090	9090	9090	202
382	20240724	142800	263747190	9050	9050	9050	9050	0
383	20240724	142700	263747190	9050	9050	9050	9050	0
384	20240724	142600	263747190	9050	9050	9050	9050	10
385	20240724	142500	263656690	9050	9050	9050	9050	20
386	20240724	142400	263475690	9050	9050	9050	9050	0
387	20240724	142300	263475690	9050	9050	9050	9050	0
388	20240724	142200	263475690	9050	9050	9050	9050	100
389	20240724	142100	262570690	9050	9050	9050	9050	70
390	20240724	142000	261937190	9050	9050	9050	9050	0
391	20240724	141900	261937190	9050	9050	9050	9050	0
392	20240724	141800	261937190	9050	9050	9050	9050	0
393	20240724	141700	261937190	9050	9050	9050	9050	0
394	20240724	141600	261937190	9050	9050	9050	9050	0
395	20240724	141500	261937190	9050	9050	9050	9050	0
396	20240724	141400	261937190	9050	9050	9050	9050	0
397	20240724	141300	261937190	9050	9050	9050	9050	0
398	20240724	141200	261937190	9050	9050	9050	9050	0
399	20240724	141100	261937190	9050	9050	9050	9050	50
400	20240724	141000	261484690	9100	9100	9100	9100	0
401	20240724	140900	261484690	9100	9100	9100	9100	0
402	20240724	140800	261484690	9100	9100	9100	9100	0
403	20240724	140700	261484690	9100	9100	9100	9100	0
404	20240724	140600	261484690	9100	9100	9100	9100	0
405	20240724	140500	261484690	9100	9050	9100	9050	684
406	20240724	140400	255264810	9090	9090	9090	9090	0
407	20240724	140300	255264810	9090	9090	9090	9090	0
408	20240724	140200	255264810	9090	9090	9090	9090	0
409	20240724	140100	255264810	9090	9090	9090	9090	0
410	20240724	140000	255264810	9090	9090	9090	9090	0
411	20240724	135900	255264810	9090	9090	9090	9090	0
412	20240724	135800	255264810	9090	9090	9090	9090	0
413	20240724	135700	255264810	9090	9090	9090	9090	200
414	20240724	135600	253446810	9050	9050	9050	9050	0
415	20240724	135500	253446810	9050	9050	9050	9050	0
416	20240724	135400	253446810	9050	9050	9050	9050	100
417	20240724	135300	252541810	9050	9050	9050	9050	0
418	20240724	135200	252541810	9050	9050	9050	9050	0
419	20240724	135100	252541810	9050	9050	9050	9050	0
420	20240724	135000	252541810	9050	9050	9050	9050	0
421	20240724	134900	252541810	9050	9050	9050	9050	0
422	20240724	134800	252541810	9050	9050	9050	9050	0
423	20240724	134700	252541810	9050	9050	9050	9050	0
424	20240724	134600	252541810	9050	9050	9050	9050	100
425	20240724	134500	251636810	9050	9050	9050	9050	0
426	20240724	134400	251636810	9050	9050	9050	9050	0
427	20240724	134300	251636810	9050	9050	9050	9050	0
428	20240724	134200	251636810	9050	9050	9050	9050	0
429	20240724	134100	251636810	9050	9050	9050	9050	0
430	20240724	134000	251636810	9050	9050	9050	9050	0
431	20240724	133900	251636810	9050	9050	9050	9050	0
432	20240724	133800	251636810	9050	9050	9050	9050	0
433	20240724	133700	251636810	9050	9050	9050	9050	0
434	20240724	133600	251636810	9050	9050	9050	9050	0
435	20240724	133500	251636810	9050	9050	9050	9050	1
436	20240724	133400	251627760	9050	9050	9050	9050	0
437	20240724	133300	251627760	9050	9050	9050	9050	0
438	20240724	133200	251627760	9050	9050	9050	9050	0
439	20240724	133100	251627760	9050	9050	9050	9050	0
440	20240724	133000	251627760	9050	9050	9050	9050	0
441	20240724	132900	251627760	9050	9050	9050	9050	0
442	20240724	132800	251627760	9050	9050	9050	9050	0
443	20240724	132700	251627760	9050	9050	9050	9050	0
444	20240724	132600	251627760	9050	9050	9050	9050	0
445	20240724	132500	251627760	9050	9050	9050	9050	0
446	20240724	132400	251627760	9050	9050	9050	9050	0
447	20240724	132300	251627760	9050	9050	9050	9050	0
448	20240724	132200	251627760	9050	9050	9050	9050	0
449	20240724	132100	251627760	9050	9050	9050	9050	0
450	20240724	132000	251627760	9050	9050	9050	9050	0
451	20240724	131900	251627760	9050	9050	9050	9050	0
452	20240724	131800	251627760	9050	9050	9050	9050	0
453	20240724	131700	251627760	9050	9050	9050	9050	5
454	20240724	131600	251582510	9100	9100	9100	9100	0
455	20240724	131500	251582510	9100	9100	9100	9100	0
456	20240724	131400	251582510	9100	9100	9100	9100	0
457	20240724	131300	251582510	9100	9100	9100	9100	0
458	20240724	131200	251582510	9100	9100	9100	9100	0
459	20240724	131100	251582510	9100	9100	9100	9100	0
460	20240724	131000	251582510	9100	9100	9100	9100	0
461	20240724	130900	251582510	9100	9100	9100	9100	0
462	20240724	130800	251582510	9100	9100	9100	9100	0
463	20240724	130700	251582510	9100	9100	9100	9100	0
464	20240724	130600	251582510	9100	9100	9100	9100	0
465	20240724	130500	251582510	9100	9100	9100	9100	0
466	20240724	130400	251582510	9100	9100	9100	9100	0
467	20240724	130300	251582510	9100	9100	9100	9100	0
468	20240724	130200	251582510	9100	9100	9100	9100	0
469	20240724	130100	251582510	9100	9100	9100	9100	0
470	20240724	130000	251582510	9100	9100	9100	9100	0
471	20240724	125900	251582510	9100	9100	9100	9100	0
472	20240724	125800	251582510	9100	9100	9100	9100	0
473	20240724	125700	251582510	9100	9100	9100	9100	0
474	20240724	125600	251582510	9100	9100	9100	9100	0
475	20240724	125500	251582510	9100	9100	9100	9100	0
476	20240724	125400	251582510	9100	9100	9100	9100	0
477	20240724	125300	251582510	9100	9100	9100	9100	0
478	20240724	125200	251582510	9100	9100	9100	9100	0
479	20240724	125100	251582510	9100	9100	9100	9100	0
480	20240724	125000	251582510	9100	9100	9100	9100	0
481	20240724	124900	251582510	9100	9100	9100	9100	555
482	20240724	124800	246532010	9100	9100	9100	9100	0
483	20240724	124700	246532010	9100	9100	9100	9100	0
484	20240724	124600	246532010	9100	9100	9100	9100	0
485	20240724	124500	246532010	9100	9100	9100	9100	0
486	20240724	124400	246532010	9100	9100	9100	9100	0
487	20240724	124300	246532010	9100	9100	9100	9100	1
488	20240724	124200	246522910	9100	9100	9100	9100	0
489	20240724	124100	246522910	9100	9100	9100	9100	0
490	20240724	124000	246522910	9100	9090	9100	9090	4
491	20240724	123900	246486540	9030	9030	9030	9030	0
492	20240724	123800	246486540	9030	9030	9030	9030	0
493	20240724	123700	246486540	9030	9030	9030	9030	0
494	20240724	123600	246486540	9030	9030	9030	9030	0
495	20240724	123500	246486540	9030	9030	9030	9030	0
496	20240724	123400	246486540	9030	9120	9120	9030	915
497	20240724	123300	238196110	9140	9140	9140	9140	0
498	20240724	123200	238196110	9140	9140	9140	9140	0
499	20240724	123100	238196110	9140	9140	9140	9140	0
500	20240724	123000	238196110	9140	9140	9140	9140	1
501	20240724	122900	238186970	9140	9140	9140	9140	1
502	20240724	122800	238177830	9150	9150	9150	9150	0
503	20240724	122700	238177830	9150	9150	9150	9150	0
504	20240724	122600	238177830	9150	9150	9150	9150	0
505	20240724	122500	238177830	9150	9150	9150	9150	0
506	20240724	122400	238177830	9150	9150	9150	9150	0
507	20240724	122300	238177830	9150	9150	9150	9150	0
508	20240724	122200	238177830	9150	9150	9150	9150	0
509	20240724	122100	238177830	9150	9150	9150	9150	0
510	20240724	122000	238177830	9150	9150	9150	9150	0
511	20240724	121900	238177830	9150	9150	9150	9150	0
512	20240724	121800	238177830	9150	9150	9150	9150	0
513	20240724	121700	238177830	9150	9150	9150	9150	0
514	20240724	121600	238177830	9150	9150	9150	9150	0
515	20240724	121500	238177830	9150	9150	9150	9150	0
516	20240724	121400	238177830	9150	9150	9150	9150	0
517	20240724	121300	238177830	9150	9150	9150	9150	0
518	20240724	121200	238177830	9150	9150	9150	9150	0
519	20240724	121100	238177830	9150	9150	9150	9150	0
520	20240724	121000	238177830	9150	9150	9150	9150	0
521	20240724	120900	238177830	9150	9150	9150	9150	0
522	20240724	120800	238177830	9150	9150	9150	9150	10
523	20240724	120700	238086330	9150	9150	9150	9150	0
524	20240724	120600	238086330	9150	9150	9150	9150	0
525	20240724	120500	238086330	9150	9150	9150	9150	1
526	20240724	120400	238077180	9150	9150	9150	9150	45
527	20240724	120300	237665430	9120	9090	9120	9090	824
528	20240724	120200	230162900	9090	9090	9090	9090	0
529	20240724	120100	230162900	9090	9090	9090	9090	0
530	20240724	120000	230162900	9090	9090	9090	9090	0
531	20240724	115900	230162900	9090	9090	9090	9090	0
532	20240724	115800	230162900	9090	9090	9090	9090	0
533	20240724	115700	230162900	9090	9090	9090	9090	0
534	20240724	115600	230162900	9090	9080	9090	9080	19
535	20240724	115500	229990370	9080	9080	9080	9080	0
536	20240724	115400	229990370	9080	9080	9080	9080	0
537	20240724	115300	229990370	9080	9080	9080	9080	0
538	20240724	115200	229990370	9080	9080	9080	9080	0
539	20240724	115100	229990370	9080	9080	9080	9080	0
540	20240724	115000	229990370	9080	9080	9080	9080	0
541	20240724	114900	229990370	9080	9080	9080	9080	0
542	20240724	114800	229990370	9080	9080	9080	9080	0
543	20240724	114700	229990370	9080	9080	9080	9080	0
544	20240724	114600	229990370	9080	9080	9080	9080	0
545	20240724	114500	229990370	9080	9080	9080	9080	0
546	20240724	114400	229990370	9080	9080	9080	9080	0
547	20240724	114300	229990370	9080	9080	9080	9080	0
548	20240724	114200	229990370	9080	9080	9080	9080	0
549	20240724	114100	229990370	9080	9080	9080	9080	0
550	20240724	114000	229990370	9080	9080	9080	9080	0
551	20240724	113900	229990370	9080	9080	9080	9080	1
552	20240724	113800	229981290	9070	9070	9070	9070	45
553	20240724	113700	229573140	9070	9070	9070	9070	0
554	20240724	113600	229573140	9070	9070	9070	9070	0
555	20240724	113500	229573140	9070	9070	9070	9070	0
556	20240724	113400	229573140	9070	9070	9070	9070	0
557	20240724	113300	229573140	9070	9070	9070	9070	0
558	20240724	113200	229573140	9070	9070	9070	9070	0
559	20240724	113100	229573140	9070	9070	9070	9070	0
560	20240724	113000	229573140	9070	9070	9070	9070	0
561	20240724	112900	229573140	9070	9070	9070	9070	0
562	20240724	112800	229573140	9070	9070	9070	9070	0
563	20240724	112700	229573140	9070	9070	9070	9070	0
564	20240724	112600	229573140	9070	9070	9070	9070	0
565	20240724	112500	229573140	9070	9070	9070	9070	187
566	20240724	112400	227877050	9060	9060	9060	9060	84
567	20240724	112300	227116010	9020	9030	9030	9020	1000
568	20240724	112200	218091920	9040	9040	9040	9040	0
569	20240724	112100	218091920	9040	9040	9040	9040	0
570	20240724	112000	218091920	9040	9040	9040	9040	0
571	20240724	111900	218091920	9040	9040	9040	9040	0
572	20240724	111800	218091920	9040	9040	9040	9040	0
573	20240724	111700	218091920	9040	9040	9040	9040	0
574	20240724	111600	218091920	9040	9040	9040	9040	0
575	20240724	111500	218091920	9040	9040	9040	9040	500
576	20240724	111400	213571920	9040	9040	9040	9040	0
577	20240724	111300	213571920	9040	9040	9040	9040	0
578	20240724	111200	213571920	9040	9040	9040	9040	0
579	20240724	111100	213571920	9040	9040	9040	9040	0
580	20240724	111000	213571920	9040	9040	9040	9040	0
581	20240724	110900	213571920	9040	9040	9040	9040	420
582	20240724	110800	209775120	9090	9090	9090	9090	0
583	20240724	110700	209775120	9090	9080	9090	9080	104
584	20240724	110600	208829960	9080	9080	9080	9080	34
585	20240724	110500	208521240	9080	9080	9080	9080	0
586	20240724	110400	208521240	9080	9080	9080	9080	0
587	20240724	110300	208521240	9080	9080	9080	9080	199
588	20240724	110200	206714320	9070	9070	9070	9070	0
589	20240724	110100	206714320	9070	9070	9070	9070	0
590	20240724	110000	206714320	9070	9070	9070	9070	0
591	20240724	105900	206714320	9070	9070	9070	9070	0
592	20240724	105800	206714320	9070	9070	9070	9070	820
593	20240724	105700	199276920	9070	9070	9070	9070	0
594	20240724	105600	199276920	9070	9070	9070	9070	0
595	20240724	105500	199276920	9070	9070	9070	9070	0
596	20240724	105400	199276920	9070	9030	9070	9030	326
597	20240724	105300	196328690	8990	9000	9000	8990	3300
598	20240724	105200	166648690	9030	9000	9030	8990	1816
599	20240724	105100	150308210	9010	9020	9020	9000	3217
600	20240724	105000	121311880	9000	9090	9090	9000	2623
601	20240724	104900	97651910	9170	9170	9170	9170	0
602	20240724	104800	97651910	9170	9170	9170	9170	6
603	20240724	104700	97596890	9120	9120	9120	9120	0
604	20240724	104600	97596890	9120	9120	9120	9120	0
605	20240724	104500	97596890	9120	9120	9120	9120	0
606	20240724	104400	97596890	9120	9120	9120	9120	172
607	20240724	104300	96028250	9090	9090	9090	9090	0
608	20240724	104200	96028250	9090	9090	9090	9090	0
609	20240724	104100	96028250	9090	9090	9090	9090	0
610	20240724	104000	96028250	9090	9090	9090	9090	0
611	20240724	103900	96028250	9090	9090	9090	9090	0
612	20240724	103800	96028250	9090	9090	9090	9090	0
613	20240724	103700	96028250	9090	9090	9090	9090	0
614	20240724	103600	96028250	9090	9090	9090	9090	0
615	20240724	103500	96028250	9090	9090	9090	9090	1
616	20240724	103400	96019160	9090	9090	9090	9090	0
617	20240724	103300	96019160	9090	9090	9090	9090	0
618	20240724	103200	96019160	9090	9090	9090	9090	166
619	20240724	103100	94510220	9090	9090	9090	9090	0
620	20240724	103000	94510220	9090	9090	9090	9090	6
621	20240724	102900	94455680	9090	9090	9090	9090	0
622	20240724	102800	94455680	9090	9090	9090	9090	0
623	20240724	102700	94455680	9090	9090	9090	9090	0
624	20240724	102600	94455680	9090	9090	9090	9090	0
625	20240724	102500	94455680	9090	9090	9090	9090	0
626	20240724	102400	94455680	9090	9090	9090	9090	0
627	20240724	102300	94455680	9090	9090	9090	9090	0
628	20240724	102200	94455680	9090	9090	9090	9090	0
629	20240724	102100	94455680	9090	9090	9090	9090	0
630	20240724	102000	94455680	9090	9090	9090	9090	0
631	20240724	101900	94455680	9090	9090	9090	9090	2
632	20240724	101800	94437500	9020	9020	9020	9020	0
633	20240724	101700	94437500	9020	9020	9020	9020	0
634	20240724	101600	94437500	9020	9020	9020	9020	0
635	20240724	101500	94437500	9020	9020	9020	9020	20
636	20240724	101400	94257100	9030	9030	9030	9030	60
637	20240724	101300	93715300	9040	9030	9040	9030	363
638	20240724	101200	90434380	9040	9040	9040	9040	0
639	20240724	101100	90434380	9040	9040	9040	9040	1146
640	20240724	101000	80074540	9050	9050	9050	9050	211
641	20240724	100900	78164990	9100	9100	9100	9100	0
642	20240724	100800	78164990	9100	9100	9100	9100	0
643	20240724	100700	78164990	9100	9100	9100	9100	0
644	20240724	100600	78164990	9100	9100	9100	9100	1
645	20240724	100500	78155890	9070	9070	9070	9070	210
646	20240724	100400	76251190	9090	9090	9090	9090	0
647	20240724	100300	76251190	9090	9090	9090	9090	0
648	20240724	100200	76251190	9090	9090	9090	9090	3
649	20240724	100100	76223920	9090	9090	9090	9090	0
650	20240724	100000	76223920	9090	9090	9090	9090	6
651	20240724	095900	76169380	9090	9090	9090	9090	0
652	20240724	095800	76169380	9090	9090	9090	9090	100
653	20240724	095700	75260380	9090	9090	9090	9090	0
654	20240724	095600	75260380	9090	9090	9090	9090	12
655	20240724	095500	75151300	9090	9090	9090	9090	0
656	20240724	095400	75151300	9090	9090	9090	9090	81
657	20240724	095300	74415010	9090	9090	9090	9090	1
658	20240724	095200	74405920	9090	9090	9090	9090	0
659	20240724	095100	74405920	9090	9090	9090	9090	0
660	20240724	095000	74405920	9090	9090	9090	9090	0
661	20240724	094900	74405920	9090	9090	9090	9090	0
662	20240724	094800	74405920	9090	9090	9090	9090	0
663	20240724	094700	74405920	9090	9090	9090	9090	0
664	20240724	094600	74405920	9090	9090	9090	9090	0
665	20240724	094500	74405920	9090	9090	9090	9090	0
666	20240724	094400	74405920	9090	9090	9090	9090	0
667	20240724	094300	74405920	9090	9090	9090	9090	0
668	20240724	094200	74405920	9090	9090	9090	9090	0
669	20240724	094100	74405920	9090	9090	9090	9090	0
670	20240724	094000	74405920	9090	9090	9090	9090	1
671	20240724	093900	74396830	9090	9090	9090	9090	0
672	20240724	093800	74396830	9090	9090	9090	9090	0
673	20240724	093700	74396830	9090	9090	9090	9090	10
674	20240724	093600	74305930	9040	9040	9040	9040	0
675	20240724	093500	74305930	9040	9040	9040	9040	300
676	20240724	093400	71593930	9040	9080	9080	9040	980
677	20240724	093300	62697650	9070	9070	9070	9070	45
678	20240724	093200	62289500	9070	9070	9070	9070	0
679	20240724	093100	62289500	9070	9070	9070	9070	55
680	20240724	093000	61790650	9070	9080	9080	9070	300
681	20240724	092900	59067650	9030	9030	9080	9030	2100
682	20240724	092800	40013400	8990	8980	8990	8980	435
683	20240724	092700	36105070	8980	8980	8990	8980	410
684	20240724	092600	32422170	8990	8990	8990	8990	0
685	20240724	092500	32422170	8990	8990	8990	8990	2
686	20240724	092400	32404190	8960	8990	8990	8960	400
687	20240724	092300	28815730	8990	8990	8990	8990	0
688	20240724	092200	28815730	8990	9020	9020	8990	472
689	20240724	092100	24568300	9020	9030	9030	9010	339
690	20240724	092000	21511590	9050	9050	9050	9050	0
691	20240724	091900	21511590	9050	9050	9050	9050	0
692	20240724	091800	21511590	9050	9050	9050	9050	0
693	20240724	091700	21511590	9050	9070	9070	9050	224
694	20240724	091600	19483910	9070	9070	9070	9070	1
695	20240724	091500	19474840	9050	9030	9050	9030	21
696	20240724	091400	19284990	9050	9030	9050	9030	130
697	20240724	091300	18108890	9030	9030	9030	9030	155
698	20240724	091200	16709240	9050	9050	9050	9050	1
699	20240724	091100	16700190	9080	9080	9080	9080	0
700	20240724	091000	16700190	9080	9080	9080	9080	0
701	20240724	090900	16700190	9080	9080	9080	9080	1
702	20240724	090800	16691110	9050	9100	9100	9050	800
703	20240724	090700	9446580	9100	9100	9100	9100	0
704	20240724	090600	9446580	9100	9100	9100	9100	21
705	20240724	090500	9255480	9070	9070	9070	9070	0
706	20240724	090400	9255480	9070	9050	9070	9050	90
707	20240724	090300	8439780	9050	9100	9100	9050	47
708	20240724	090200	8014380	9030	9030	9030	9030	0
709	20240724	090100	8014380	9030	9030	9030	9030	0
710	20240724	090000	8014380	9030	9090	9090	9030	885