KissMeData/448740/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213200	36412100	9930	9930	9930	9930	1
3	20240724	213100	36412100	9930	9930	9930	9930	0
4	20240724	213000	36412100	9930	9930	9930	9930	0
5	20240724	212900	36412100	9930	9930	9930	9930	0
6	20240724	212800	36412100	9930	9930	9930	9930	0
7	20240724	212700	36412100	9930	9930	9930	9930	0
8	20240724	212600	36412100	9930	9930	9930	9930	0
9	20240724	212500	36412100	9930	9930	9930	9930	0
10	20240724	212400	36412100	9930	9930	9930	9930	0
11	20240724	212300	36412100	9930	9930	9930	9930	0
12	20240724	212200	36412100	9930	9930	9930	9930	0
13	20240724	212100	36412100	9930	9930	9930	9930	0
14	20240724	212000	36412100	9930	9930	9930	9930	0
15	20240724	211900	36412100	9930	9930	9930	9930	0
16	20240724	211800	36412100	9930	9930	9930	9930	0
17	20240724	211700	36412100	9930	9930	9930	9930	0
18	20240724	211600	36412100	9930	9930	9930	9930	0
19	20240724	211500	36412100	9930	9930	9930	9930	0
20	20240724	211400	36412100	9930	9930	9930	9930	0
21	20240724	211300	36412100	9930	9930	9930	9930	0
22	20240724	211200	36412100	9930	9930	9930	9930	0
23	20240724	211100	36412100	9930	9930	9930	9930	0
24	20240724	211000	36412100	9930	9930	9930	9930	0
25	20240724	210900	36412100	9930	9930	9930	9930	0
26	20240724	210800	36412100	9930	9930	9930	9930	0
27	20240724	210700	36412100	9930	9930	9930	9930	0
28	20240724	210600	36412100	9930	9930	9930	9930	0
29	20240724	210500	36412100	9930	9930	9930	9930	0
30	20240724	210400	36412100	9930	9930	9930	9930	0
31	20240724	210300	36412100	9930	9930	9930	9930	0
32	20240724	210200	36412100	9930	9930	9930	9930	1
33	20240724	210100	36412100	9930	9930	9930	9930	0
34	20240724	210000	36412100	9930	9930	9930	9930	0
35	20240724	205900	36412100	9930	9930	9930	9930	0
36	20240724	205800	36412100	9930	9930	9930	9930	0
37	20240724	205700	36412100	9930	9930	9930	9930	0
38	20240724	205600	36412100	9930	9930	9930	9930	0
39	20240724	205500	36412100	9930	9930	9930	9930	0
40	20240724	205400	36412100	9930	9930	9930	9930	0
41	20240724	205300	36412100	9930	9930	9930	9930	0
42	20240724	205200	36412100	9930	9930	9930	9930	0
43	20240724	205100	36412100	9930	9930	9930	9930	0
44	20240724	205000	36412100	9930	9930	9930	9930	0
45	20240724	204900	36412100	9930	9930	9930	9930	0
46	20240724	204800	36412100	9930	9930	9930	9930	0
47	20240724	204700	36412100	9930	9930	9930	9930	0
48	20240724	204600	36412100	9930	9930	9930	9930	0
49	20240724	204500	36412100	9930	9930	9930	9930	0
50	20240724	204400	36412100	9930	9930	9930	9930	0
51	20240724	204300	36412100	9930	9930	9930	9930	0
52	20240724	204200	36412100	9930	9930	9930	9930	0
53	20240724	204100	36412100	9930	9930	9930	9930	0
54	20240724	204000	36412100	9930	9930	9930	9930	0
55	20240724	203900	36412100	9930	9930	9930	9930	0
56	20240724	203800	36412100	9930	9930	9930	9930	0
57	20240724	203700	36412100	9930	9930	9930	9930	0
58	20240724	203600	36412100	9930	9930	9930	9930	0
59	20240724	203500	36412100	9930	9930	9930	9930	0
60	20240724	203400	36412100	9930	9930	9930	9930	0
61	20240724	203300	36412100	9930	9930	9930	9930	0
62	20240724	203200	36412100	9930	9930	9930	9930	1
63	20240724	203100	36412100	9930	9930	9930	9930	0
64	20240724	203000	36412100	9930	9930	9930	9930	0
65	20240724	202900	36412100	9930	9930	9930	9930	0
66	20240724	202800	36412100	9930	9930	9930	9930	0
67	20240724	202700	36412100	9930	9930	9930	9930	0
68	20240724	202600	36412100	9930	9930	9930	9930	0
69	20240724	202500	36412100	9930	9930	9930	9930	0
70	20240724	202400	36412100	9930	9930	9930	9930	0
71	20240724	202300	36412100	9930	9930	9930	9930	0
72	20240724	202200	36412100	9930	9930	9930	9930	0
73	20240724	202100	36412100	9930	9930	9930	9930	0
74	20240724	202000	36412100	9930	9930	9930	9930	0
75	20240724	201900	36412100	9930	9930	9930	9930	0
76	20240724	201800	36412100	9930	9930	9930	9930	0
77	20240724	201700	36412100	9930	9930	9930	9930	0
78	20240724	201600	36412100	9930	9930	9930	9930	0
79	20240724	201500	36412100	9930	9930	9930	9930	0
80	20240724	201400	36412100	9930	9930	9930	9930	0
81	20240724	201300	36412100	9930	9930	9930	9930	0
82	20240724	201200	36412100	9930	9930	9930	9930	0
83	20240724	201100	36412100	9930	9930	9930	9930	0
84	20240724	201000	36412100	9930	9930	9930	9930	0
85	20240724	200900	36412100	9930	9930	9930	9930	0
86	20240724	200800	36412100	9930	9930	9930	9930	0
87	20240724	200700	36412100	9930	9930	9930	9930	0
88	20240724	200600	36412100	9930	9930	9930	9930	0
89	20240724	200500	36412100	9930	9930	9930	9930	0
90	20240724	200400	36412100	9930	9930	9930	9930	0
91	20240724	200300	36412100	9930	9930	9930	9930	0
92	20240724	200200	36412100	9930	9930	9930	9930	1
93	20240724	200100	36412100	9930	9930	9930	9930	0
94	20240724	200000	36412100	9930	9930	9930	9930	0
95	20240724	195900	36412100	9930	9930	9930	9930	0
96	20240724	195800	36412100	9930	9930	9930	9930	0
97	20240724	195700	36412100	9930	9930	9930	9930	0
98	20240724	195600	36412100	9930	9930	9930	9930	0
99	20240724	195500	36412100	9930	9930	9930	9930	0
100	20240724	195400	36412100	9930	9930	9930	9930	0
101	20240724	195300	36412100	9930	9930	9930	9930	0
102	20240724	195200	36412100	9930	9930	9930	9930	0
103	20240724	195100	36412100	9930	9930	9930	9930	0
104	20240724	195000	36412100	9930	9930	9930	9930	0
105	20240724	194900	36412100	9930	9930	9930	9930	0
106	20240724	194800	36412100	9930	9930	9930	9930	0
107	20240724	194700	36412100	9930	9930	9930	9930	0
108	20240724	194600	36412100	9930	9930	9930	9930	0
109	20240724	194500	36412100	9930	9930	9930	9930	0
110	20240724	194400	36412100	9930	9930	9930	9930	0
111	20240724	194300	36412100	9930	9930	9930	9930	0
112	20240724	194200	36412100	9930	9930	9930	9930	0
113	20240724	194100	36412100	9930	9930	9930	9930	0
114	20240724	194000	36412100	9930	9930	9930	9930	0
115	20240724	193900	36412100	9930	9930	9930	9930	0
116	20240724	193800	36412100	9930	9930	9930	9930	0
117	20240724	193700	36412100	9930	9930	9930	9930	0
118	20240724	193600	36412100	9930	9930	9930	9930	0
119	20240724	193500	36412100	9930	9930	9930	9930	0
120	20240724	193400	36412100	9930	9930	9930	9930	0
121	20240724	193300	36412100	9930	9930	9930	9930	0
122	20240724	193200	36412100	9930	9930	9930	9930	1
123	20240724	193100	36412100	9930	9930	9930	9930	0
124	20240724	193000	36412100	9930	9930	9930	9930	0
125	20240724	192900	36412100	9930	9930	9930	9930	0
126	20240724	192800	36412100	9930	9930	9930	9930	0
127	20240724	192700	36412100	9930	9930	9930	9930	0
128	20240724	192600	36412100	9930	9930	9930	9930	0
129	20240724	192500	36412100	9930	9930	9930	9930	0
130	20240724	192400	36412100	9930	9930	9930	9930	0
131	20240724	192300	36412100	9930	9930	9930	9930	0
132	20240724	192200	36412100	9930	9930	9930	9930	0
133	20240724	192100	36412100	9930	9930	9930	9930	0
134	20240724	192000	36412100	9930	9930	9930	9930	0
135	20240724	191900	36412100	9930	9930	9930	9930	0
136	20240724	191800	36412100	9930	9930	9930	9930	0
137	20240724	191700	36412100	9930	9930	9930	9930	0
138	20240724	191600	36412100	9930	9930	9930	9930	0
139	20240724	191500	36412100	9930	9930	9930	9930	0
140	20240724	191400	36412100	9930	9930	9930	9930	0
141	20240724	191300	36412100	9930	9930	9930	9930	0
142	20240724	191200	36412100	9930	9930	9930	9930	0
143	20240724	191100	36412100	9930	9930	9930	9930	0
144	20240724	191000	36412100	9930	9930	9930	9930	0
145	20240724	190900	36412100	9930	9930	9930	9930	0
146	20240724	190800	36412100	9930	9930	9930	9930	0
147	20240724	190700	36412100	9930	9930	9930	9930	0
148	20240724	190600	36412100	9930	9930	9930	9930	0
149	20240724	190500	36412100	9930	9930	9930	9930	0
150	20240724	190400	36412100	9930	9930	9930	9930	0
151	20240724	190300	36412100	9930	9930	9930	9930	0
152	20240724	190200	36412100	9930	9930	9930	9930	1
153	20240724	190100	36412100	9930	9930	9930	9930	0
154	20240724	190000	36412100	9930	9930	9930	9930	0
155	20240724	185900	36412100	9930	9930	9930	9930	0
156	20240724	185800	36412100	9930	9930	9930	9930	0
157	20240724	185700	36412100	9930	9930	9930	9930	0
158	20240724	185600	36412100	9930	9930	9930	9930	0
159	20240724	185500	36412100	9930	9930	9930	9930	0
160	20240724	185400	36412100	9930	9930	9930	9930	0
161	20240724	185300	36412100	9930	9930	9930	9930	0
162	20240724	185200	36412100	9930	9930	9930	9930	0
163	20240724	185100	36412100	9930	9930	9930	9930	0
164	20240724	185000	36412100	9930	9930	9930	9930	0
165	20240724	184900	36412100	9930	9930	9930	9930	0
166	20240724	184800	36412100	9930	9930	9930	9930	0
167	20240724	184700	36412100	9930	9930	9930	9930	0
168	20240724	184600	36412100	9930	9930	9930	9930	0
169	20240724	184500	36412100	9930	9930	9930	9930	0
170	20240724	184400	36412100	9930	9930	9930	9930	0
171	20240724	184300	36412100	9930	9930	9930	9930	0
172	20240724	184200	36412100	9930	9930	9930	9930	0
173	20240724	184100	36412100	9930	9930	9930	9930	0
174	20240724	184000	36412100	9930	9930	9930	9930	0
175	20240724	183900	36412100	9930	9930	9930	9930	0
176	20240724	183800	36412100	9930	9930	9930	9930	0
177	20240724	183700	36412100	9930	9930	9930	9930	0
178	20240724	183600	36412100	9930	9930	9930	9930	0
179	20240724	183500	36412100	9930	9930	9930	9930	0
180	20240724	183400	36412100	9930	9930	9930	9930	0
181	20240724	183300	36412100	9930	9930	9930	9930	0
182	20240724	183200	36412100	9930	9930	9930	9930	1
183	20240724	183100	36412100	9930	9930	9930	9930	0
184	20240724	183000	36412100	9930	9930	9930	9930	0
185	20240724	182900	36412100	9930	9930	9930	9930	0
186	20240724	182800	36412100	9930	9930	9930	9930	0
187	20240724	182700	36412100	9930	9930	9930	9930	0
188	20240724	182600	36412100	9930	9930	9930	9930	0
189	20240724	182500	36412100	9930	9930	9930	9930	0
190	20240724	182400	36412100	9930	9930	9930	9930	0
191	20240724	182300	36412100	9930	9930	9930	9930	0
192	20240724	182200	36412100	9930	9930	9930	9930	0
193	20240724	182100	36412100	9930	9930	9930	9930	0
194	20240724	182000	36412100	9930	9930	9930	9930	0
195	20240724	181900	36412100	9930	9930	9930	9930	0
196	20240724	181800	36412100	9930	9930	9930	9930	0
197	20240724	181700	36412100	9930	9930	9930	9930	0
198	20240724	181600	36412100	9930	9930	9930	9930	0
199	20240724	181500	36412100	9930	9930	9930	9930	0
200	20240724	181400	36412100	9930	9930	9930	9930	0
201	20240724	181300	36412100	9930	9930	9930	9930	0
202	20240724	181200	36412100	9930	9930	9930	9930	0
203	20240724	181100	36412100	9930	9930	9930	9930	0
204	20240724	181000	36412100	9930	9930	9930	9930	0
205	20240724	180900	36412100	9930	9930	9930	9930	0
206	20240724	180800	36412100	9930	9930	9930	9930	0
207	20240724	180700	36412100	9930	9930	9930	9930	0
208	20240724	180600	36412100	9930	9930	9930	9930	0
209	20240724	180500	36412100	9930	9930	9930	9930	0
210	20240724	180400	36412100	9930	9930	9930	9930	0
211	20240724	180300	36412100	9930	9930	9930	9930	0
212	20240724	180200	36412100	9930	9930	9930	9930	1
213	20240724	180100	36412100	9930	9930	9930	9930	0
214	20240724	180000	36412100	9930	9930	9930	9930	0
215	20240724	175900	36412100	9930	9930	9930	9930	0
216	20240724	175800	36412100	9930	9930	9930	9930	0
217	20240724	175700	36412100	9930	9930	9930	9930	0
218	20240724	175600	36412100	9930	9930	9930	9930	0
219	20240724	175500	36412100	9930	9930	9930	9930	0
220	20240724	175400	36412100	9930	9930	9930	9930	0
221	20240724	175300	36412100	9930	9930	9930	9930	0
222	20240724	175200	36412100	9930	9930	9930	9930	0
223	20240724	175100	36412100	9930	9930	9930	9930	0
224	20240724	175000	36412100	9930	9930	9930	9930	0
225	20240724	174900	36412100	9930	9930	9930	9930	0
226	20240724	174800	36412100	9930	9930	9930	9930	0
227	20240724	174700	36412100	9930	9930	9930	9930	0
228	20240724	174600	36412100	9930	9930	9930	9930	0
229	20240724	174500	36412100	9930	9930	9930	9930	0
230	20240724	174400	36412100	9930	9930	9930	9930	0
231	20240724	174300	36412100	9930	9930	9930	9930	0
232	20240724	174200	36412100	9930	9930	9930	9930	0
233	20240724	174100	36412100	9930	9930	9930	9930	0
234	20240724	174000	36412100	9930	9930	9930	9930	0
235	20240724	173900	36412100	9930	9930	9930	9930	0
236	20240724	173800	36412100	9930	9930	9930	9930	0
237	20240724	173700	36412100	9930	9930	9930	9930	0
238	20240724	173600	36412100	9930	9930	9930	9930	0
239	20240724	173500	36412100	9930	9930	9930	9930	0
240	20240724	173400	36412100	9930	9930	9930	9930	0
241	20240724	173300	36412100	9930	9930	9930	9930	0
242	20240724	173200	36412100	9930	9930	9930	9930	1
243	20240724	173100	36412100	9930	9930	9930	9930	0
244	20240724	173000	36412100	9930	9930	9930	9930	0
245	20240724	172900	36412100	9930	9930	9930	9930	0
246	20240724	172800	36412100	9930	9930	9930	9930	0
247	20240724	172700	36412100	9930	9930	9930	9930	0
248	20240724	172600	36412100	9930	9930	9930	9930	0
249	20240724	172500	36412100	9930	9930	9930	9930	0
250	20240724	172400	36412100	9930	9930	9930	9930	0
251	20240724	172300	36412100	9930	9930	9930	9930	0
252	20240724	172200	36412100	9930	9930	9930	9930	0
253	20240724	172100	36412100	9930	9930	9930	9930	0
254	20240724	172000	36412100	9930	9930	9930	9930	0
255	20240724	171900	36412100	9930	9930	9930	9930	0
256	20240724	171800	36412100	9930	9930	9930	9930	0
257	20240724	171700	36412100	9930	9930	9930	9930	0
258	20240724	171600	36412100	9930	9930	9930	9930	0
259	20240724	171500	36412100	9930	9930	9930	9930	0
260	20240724	171400	36412100	9930	9930	9930	9930	0
261	20240724	171300	36412100	9930	9930	9930	9930	0
262	20240724	171200	36412100	9930	9930	9930	9930	0
263	20240724	171100	36412100	9930	9930	9930	9930	0
264	20240724	171000	36412100	9930	9930	9930	9930	0
265	20240724	170900	36412100	9930	9930	9930	9930	0
266	20240724	170800	36412100	9930	9930	9930	9930	0
267	20240724	170700	36412100	9930	9930	9930	9930	0
268	20240724	170600	36412100	9930	9930	9930	9930	0
269	20240724	170500	36412100	9930	9930	9930	9930	0
270	20240724	170400	36412100	9930	9930	9930	9930	0
271	20240724	170300	36412100	9930	9930	9930	9930	0
272	20240724	170200	36412100	9930	9930	9930	9930	1
273	20240724	170100	36412100	9930	9930	9930	9930	0
274	20240724	170000	36412100	9930	9930	9930	9930	0
275	20240724	165900	36412100	9930	9930	9930	9930	0
276	20240724	165800	36412100	9930	9930	9930	9930	0
277	20240724	165700	36412100	9930	9930	9930	9930	0
278	20240724	165600	36412100	9930	9930	9930	9930	0
279	20240724	165500	36412100	9930	9930	9930	9930	0
280	20240724	165400	36412100	9930	9930	9930	9930	0
281	20240724	165300	36412100	9930	9930	9930	9930	0
282	20240724	165200	36412100	9930	9930	9930	9930	0
283	20240724	165100	36412100	9930	9930	9930	9930	0
284	20240724	165000	36412100	9930	9930	9930	9930	0
285	20240724	164900	36412100	9930	9930	9930	9930	0
286	20240724	164800	36412100	9930	9930	9930	9930	0
287	20240724	164700	36412100	9930	9930	9930	9930	0
288	20240724	164600	36412100	9930	9930	9930	9930	0
289	20240724	164500	36412100	9930	9930	9930	9930	0
290	20240724	164400	36412100	9930	9930	9930	9930	0
291	20240724	164300	36412100	9930	9930	9930	9930	0
292	20240724	164200	36412100	9930	9930	9930	9930	0
293	20240724	164100	36412100	9930	9930	9930	9930	0
294	20240724	164000	36412100	9930	9930	9930	9930	0
295	20240724	163900	36412100	9930	9930	9930	9930	0
296	20240724	163800	36412100	9930	9930	9930	9930	0
297	20240724	163700	36412100	9930	9930	9930	9930	0
298	20240724	163600	36412100	9930	9930	9930	9930	0
299	20240724	163500	36412100	9930	9930	9930	9930	0
300	20240724	163400	36412100	9930	9930	9930	9930	0
301	20240724	163300	36412100	9930	9930	9930	9930	0
302	20240724	163200	36412100	9930	9930	9930	9930	1
303	20240724	163100	36412100	9930	9930	9930	9930	0
304	20240724	163000	36412100	9930	9930	9930	9930	0
305	20240724	162900	36412100	9930	9930	9930	9930	0
306	20240724	162800	36412100	9930	9930	9930	9930	0
307	20240724	162700	36412100	9930	9930	9930	9930	0
308	20240724	162600	36412100	9930	9930	9930	9930	0
309	20240724	162500	36412100	9930	9930	9930	9930	0
310	20240724	162400	36412100	9930	9930	9930	9930	0
311	20240724	162300	36412100	9930	9930	9930	9930	0
312	20240724	162200	36412100	9930	9930	9930	9930	0
313	20240724	162100	36412100	9930	9930	9930	9930	0
314	20240724	162000	36412100	9930	9930	9930	9930	0
315	20240724	161900	36412100	9930	9930	9930	9930	0
316	20240724	161800	36412100	9930	9930	9930	9930	0
317	20240724	161700	36412100	9930	9930	9930	9930	0
318	20240724	161600	36412100	9930	9930	9930	9930	0
319	20240724	161500	36412100	9930	9930	9930	9930	0
320	20240724	161400	36412100	9930	9930	9930	9930	0
321	20240724	161300	36412100	9930	9930	9930	9930	0
322	20240724	161200	36412100	9930	9930	9930	9930	0
323	20240724	161100	36412100	9930	9930	9930	9930	0
324	20240724	161000	36412100	9930	9930	9930	9930	0
325	20240724	160900	36412100	9930	9930	9930	9930	0
326	20240724	160800	36412100	9930	9930	9930	9930	0
327	20240724	160700	36412100	9930	9930	9930	9930	0
328	20240724	160600	36412100	9930	9930	9930	9930	0
329	20240724	160500	36412100	9930	9930	9930	9930	0
330	20240724	160400	36412100	9930	9930	9930	9930	0
331	20240724	160300	36412100	9930	9930	9930	9930	0
332	20240724	160200	36412100	9930	9930	9930	9930	1
333	20240724	160100	36412100	9930	9930	9930	9930	0
334	20240724	160000	36412100	9930	9930	9930	9930	0
335	20240724	155900	36412100	9930	9930	9930	9930	0
336	20240724	155800	36412100	9930	9930	9930	9930	0
337	20240724	155700	36412100	9930	9930	9930	9930	0
338	20240724	155600	36412100	9930	9930	9930	9930	0
339	20240724	155500	36412100	9930	9930	9930	9930	0
340	20240724	155400	36412100	9930	9930	9930	9930	0
341	20240724	155300	36412100	9930	9930	9930	9930	0
342	20240724	155200	36412100	9930	9930	9930	9930	0
343	20240724	155100	36412100	9930	9930	9930	9930	0
344	20240724	155000	36412100	9930	9930	9930	9930	0
345	20240724	154900	36412100	9930	9930	9930	9930	0
346	20240724	154800	36412100	9930	9930	9930	9930	0
347	20240724	154700	36412100	9930	9930	9930	9930	0
348	20240724	154600	36412100	9930	9930	9930	9930	0
349	20240724	154500	36412100	9930	9930	9930	9930	0
350	20240724	154400	36412100	9930	9930	9930	9930	0
351	20240724	154300	36412100	9930	9930	9930	9930	0
352	20240724	154200	36412100	9930	9930	9930	9930	0
353	20240724	154100	36412100	9930	9930	9930	9930	0
354	20240724	154000	36412100	9930	9930	9930	9930	0
355	20240724	153900	36412100	9930	9930	9930	9930	0
356	20240724	153800	36412100	9930	9930	9930	9930	0
357	20240724	153700	36412100	9930	9930	9930	9930	0
358	20240724	153600	36412100	9930	9930	9930	9930	0
359	20240724	153500	36412100	9930	9930	9930	9930	0
360	20240724	153400	36412100	9930	9930	9930	9930	0
361	20240724	153300	36412100	9930	9930	9930	9930	0
362	20240724	153200	36412100	9930	9930	9930	9930	1
363	20240724	153100	36412100	9930	9930	9930	9930	0
364	20240724	153000	36412100	9930	9930	9930	9930	1
365	20240724	152900	36402170	9920	9920	9920	9920	0
366	20240724	152800	36402170	9920	9920	9920	9920	0
367	20240724	152700	36402170	9920	9920	9920	9920	0
368	20240724	152600	36402170	9920	9920	9920	9920	0
369	20240724	152500	36402170	9920	9920	9920	9920	0
370	20240724	152400	36402170	9920	9920	9920	9920	0
371	20240724	152300	36402170	9920	9920	9920	9920	0
372	20240724	152200	36402170	9920	9920	9920	9920	0
373	20240724	152100	36402170	9920	9920	9920	9920	0
374	20240724	152000	36402170	9920	9920	9920	9920	0
375	20240724	151900	36402170	9920	9920	9920	9920	0
376	20240724	151800	36402170	9920	9920	9920	9920	1
377	20240724	151700	36392250	9920	9920	9920	9920	20
378	20240724	151600	36193850	9920	9920	9920	9920	1
379	20240724	151500	36183930	9920	9920	9920	9920	32
380	20240724	151400	35866490	9920	9930	9930	9920	2
381	20240724	151300	35846640	9920	9920	9920	9920	2
382	20240724	151200	35826800	9920	9920	9920	9920	0
383	20240724	151100	35826800	9920	9920	9920	9920	2
384	20240724	151000	35806960	9920	9920	9920	9920	3
385	20240724	150900	35777200	9920	9920	9920	9920	0
386	20240724	150800	35777200	9920	9920	9920	9920	2
387	20240724	150700	35757360	9920	9920	9920	9920	5
388	20240724	150600	35707760	9920	9920	9920	9920	2
389	20240724	150500	35687920	9920	9920	9920	9920	3
390	20240724	150400	35658160	9920	9920	9920	9920	2
391	20240724	150300	35638320	9920	9920	9920	9920	4
392	20240724	150200	35598640	9920	9920	9920	9920	0
393	20240724	150100	35598640	9920	9920	9920	9920	8
394	20240724	150000	35519280	9920	9920	9920	9920	3
395	20240724	145900	35489520	9920	9920	9920	9920	0
396	20240724	145800	35489520	9920	9920	9920	9920	7
397	20240724	145700	35420080	9920	9920	9920	9920	3
398	20240724	145600	35390320	9920	9920	9920	9920	16
399	20240724	145500	35231600	9920	9920	9920	9920	2
400	20240724	145400	35211760	9920	9920	9920	9920	3
401	20240724	145300	35182000	9920	9920	9920	9920	7
402	20240724	145200	35112560	9920	9920	9920	9920	2
403	20240724	145100	35092720	9920	9920	9920	9920	4
404	20240724	145000	35053040	9920	9920	9920	9920	28
405	20240724	144900	34775280	9920	9920	9920	9920	3
406	20240724	144800	34745520	9920	9920	9920	9920	2
407	20240724	144700	34725680	9920	9920	9920	9920	3
408	20240724	144600	34695920	9920	9920	9920	9920	5
409	20240724	144500	34646320	9930	9930	9930	9930	46
410	20240724	144400	34189540	9920	9920	9920	9920	6
411	20240724	144300	34130020	9920	9920	9920	9920	12
412	20240724	144200	34010980	9920	9920	9920	9920	3
413	20240724	144100	33981220	9920	9920	9920	9920	25
414	20240724	144000	33733220	9920	9920	9920	9920	2
415	20240724	143900	33713380	9920	9920	9920	9920	3
416	20240724	143800	33683620	9920	9920	9920	9920	8
417	20240724	143700	33604260	9920	9920	9920	9920	14
418	20240724	143600	33465380	9920	9920	9920	9920	5
419	20240724	143500	33415780	9940	9940	9940	9940	0
420	20240724	143400	33415780	9940	9920	9940	9920	5
421	20240724	143300	33366160	9930	9930	9930	9930	0
422	20240724	143200	33366160	9930	9920	9930	9920	21
423	20240724	143100	33157670	9920	9920	9920	9920	9
424	20240724	143000	33068390	9920	9920	9920	9920	6
425	20240724	142900	33008870	9920	9920	9920	9920	3
426	20240724	142800	32979110	9920	9920	9920	9920	10
427	20240724	142700	32879910	9920	9920	9920	9920	9
428	20240724	142600	32790630	9920	9920	9920	9920	0
429	20240724	142500	32790630	9920	9920	9920	9920	14
430	20240724	142400	32651750	9920	9920	9920	9920	7
431	20240724	142300	32582310	9920	9920	9920	9920	13
432	20240724	142200	32453350	9920	9920	9920	9920	3
433	20240724	142100	32423590	9920	9920	9920	9920	13
434	20240724	142000	32294630	9920	9920	9920	9920	18
435	20240724	141900	32116070	9920	9920	9920	9920	3
436	20240724	141800	32086310	9920	9920	9920	9920	10
437	20240724	141700	31987110	9920	9920	9920	9920	19
438	20240724	141600	31798630	9920	9920	9920	9920	2
439	20240724	141500	31778790	9920	9920	9920	9920	21
440	20240724	141400	31570470	9920	9920	9920	9920	30
441	20240724	141300	31272870	9920	9920	9920	9920	16
442	20240724	141200	31114150	9920	9920	9920	9920	3
443	20240724	141100	31084390	9920	9920	9920	9920	33
444	20240724	141000	30757030	9920	9920	9920	9920	34
445	20240724	140900	30419750	9920	9920	9920	9920	3
446	20240724	140800	30389990	9920	9920	9920	9920	52
447	20240724	140700	29874150	9930	9930	9930	9930	14
448	20240724	140600	29735130	9930	9930	9930	9930	3
449	20240724	140500	29705340	9930	9930	9930	9930	33
450	20240724	140400	29377650	9930	9930	9930	9930	33
451	20240724	140300	29049960	9930	9930	9930	9930	4
452	20240724	140200	29010240	9930	9930	9930	9930	2
453	20240724	140100	28990380	9930	9930	9930	9930	2
454	20240724	140000	28970520	9930	9930	9930	9930	4
455	20240724	135900	28930800	9930	9920	9930	9920	297
456	20240724	135800	25981610	9920	9920	9920	9920	7
457	20240724	135700	25912170	9920	9920	9920	9920	10
458	20240724	135600	25812970	9920	9920	9920	9920	0
459	20240724	135500	25812970	9920	9920	9920	9920	5
460	20240724	135400	25763370	9920	9920	9920	9920	5
461	20240724	135300	25713770	9920	9920	9920	9920	9
462	20240724	135200	25624490	9920	9930	9930	9920	3
463	20240724	135100	25594720	9920	9920	9920	9920	11
464	20240724	135000	25485600	9920	9920	9920	9920	7
465	20240724	134900	25416160	9920	9920	9920	9920	3
466	20240724	134800	25386400	9920	9920	9920	9920	5
467	20240724	134700	25336800	9920	9920	9920	9920	7
468	20240724	134600	25267360	9920	9920	9920	9920	3
469	20240724	134500	25237600	9920	9920	9920	9920	17
470	20240724	134400	25068960	9920	9920	9920	9920	6
471	20240724	134300	25009440	9920	9920	9920	9920	7
472	20240724	134200	24940000	9920	9920	9920	9920	3
473	20240724	134100	24910240	9920	9920	9920	9920	8
474	20240724	134000	24830880	9920	9920	9920	9920	27
475	20240724	133900	24563040	9920	9920	9920	9920	2
476	20240724	133800	24543200	9920	9920	9920	9920	7
477	20240724	133700	24473760	9920	9920	9920	9920	7
478	20240724	133600	24404320	9920	9920	9920	9920	2
479	20240724	133500	24384480	9920	9920	9920	9920	45
480	20240724	133400	23938080	9920	9920	9920	9920	15
481	20240724	133300	23789280	9920	9920	9920	9920	2
482	20240724	133200	23769440	9920	9920	9920	9920	8
483	20240724	133100	23690080	9920	9920	9920	9920	7
484	20240724	133000	23620640	9920	9920	9920	9920	6
485	20240724	132900	23561120	9920	9920	9920	9920	13
486	20240724	132800	23432160	9920	9920	9920	9920	7
487	20240724	132700	23362720	9920	9920	9920	9920	7
488	20240724	132600	23293280	9920	9920	9920	9920	0
489	20240724	132500	23293280	9920	9920	9920	9920	7
490	20240724	132400	23223840	9920	9920	9920	9920	9
491	20240724	132300	23134560	9920	9920	9920	9920	2
492	20240724	132200	23114720	9920	9920	9920	9920	9
493	20240724	132100	23025440	9920	9920	9920	9920	7
494	20240724	132000	22956000	9920	9920	9920	9920	8
495	20240724	131900	22876640	9920	9920	9920	9920	3
496	20240724	131800	22846880	9920	9920	9920	9920	9
497	20240724	131700	22757600	9920	9920	9920	9920	11
498	20240724	131600	22648480	9920	9920	9920	9920	3
499	20240724	131500	22618720	9920	9920	9920	9920	10
500	20240724	131400	22519520	9920	9920	9920	9920	10
501	20240724	131300	22420320	9920	9920	9920	9920	3
502	20240724	131200	22390560	9920	9920	9920	9920	13
503	20240724	131100	22261600	9920	9920	9920	9920	13
504	20240724	131000	22132640	9920	9920	9920	9920	16
505	20240724	130900	21973920	9920	9920	9920	9920	2
506	20240724	130800	21954080	9920	9920	9920	9920	15
507	20240724	130700	21805280	9920	9920	9920	9920	20
508	20240724	130600	21606880	9920	9920	9920	9920	2
509	20240724	130500	21587040	9920	9920	9920	9920	22
510	20240724	130400	21368800	9920	9920	9920	9920	24
511	20240724	130300	21130720	9920	9920	9920	9920	3
512	20240724	130200	21100960	9920	9920	9920	9920	23
513	20240724	130100	20872800	9920	9920	9920	9920	22
514	20240724	130000	20654560	9920	9920	9920	9920	24
515	20240724	125900	20416480	9920	9920	9920	9920	2
516	20240724	125800	20396640	9920	9920	9920	9920	23
517	20240724	125700	20168480	9920	9920	9920	9920	7
518	20240724	125600	20099040	9920	9920	9920	9920	62
519	20240724	125500	19484000	9920	9920	9920	9920	10
520	20240724	125400	19384800	9920	9920	9920	9920	10
521	20240724	125300	19285600	9920	9920	9920	9920	108
522	20240724	125200	18214240	9920	9920	9920	9920	9
523	20240724	125100	18124960	9920	9920	9920	9920	9
524	20240724	125000	18035680	9920	9920	9920	9920	19
525	20240724	124900	17847200	9920	9920	9920	9920	3
526	20240724	124800	17817440	9920	9920	9920	9920	13
527	20240724	124700	17688480	9920	9920	9920	9920	15
528	20240724	124600	17539680	9920	9920	9920	9920	3
529	20240724	124500	17509920	9920	9920	9920	9920	13
530	20240724	124400	17380960	9920	9920	9920	9920	29
531	20240724	124300	17093280	9930	9920	9930	9920	3
532	20240724	124200	17063510	9920	9920	9920	9920	22
533	20240724	124100	16845270	9920	9920	9920	9920	22
534	20240724	124000	16627030	9920	9920	9920	9920	22
535	20240724	123900	16408790	9920	9920	9920	9920	3
536	20240724	123800	16379030	9920	9920	9920	9920	23
537	20240724	123700	16150870	9920	9920	9920	9920	25
538	20240724	123600	15902870	9920	9920	9920	9920	5
539	20240724	123500	15853270	9920	9920	9920	9920	8
540	20240724	123400	15773910	9920	9920	9920	9920	6
541	20240724	123300	15714390	9920	9920	9920	9920	2
542	20240724	123200	15694550	9920	9920	9920	9920	152
543	20240724	123100	14186710	9920	9920	9920	9920	7
544	20240724	123000	14117270	9920	9920	9920	9920	2
545	20240724	122900	14097430	9920	9920	9920	9920	7
546	20240724	122800	14027990	9930	9920	9930	9920	9
547	20240724	122700	13938700	9920	9920	9920	9920	5
548	20240724	122600	13889100	9920	9920	9920	9920	3
549	20240724	122500	13859340	9920	9920	9920	9920	2
550	20240724	122400	13839500	9920	9920	9920	9920	9
551	20240724	122300	13750220	9920	9920	9920	9920	2
552	20240724	122200	13730380	9920	9920	9920	9920	7
553	20240724	122100	13660940	9920	9920	9920	9920	7
554	20240724	122000	13591500	9920	9920	9920	9920	2
555	20240724	121900	13571660	9920	9920	9920	9920	5
556	20240724	121800	13522060	9920	9920	9920	9920	9
557	20240724	121700	13432780	9920	9920	9920	9920	7
558	20240724	121600	13363340	9920	9920	9920	9920	3
559	20240724	121500	13333580	9920	9920	9920	9920	7
560	20240724	121400	13264140	9920	9920	9920	9920	5
561	20240724	121300	13214540	9920	9920	9920	9920	3
562	20240724	121200	13184780	9920	9920	9920	9920	12
563	20240724	121100	13065740	9920	9920	9920	9920	7
564	20240724	121000	12996300	9920	9920	9920	9920	4
565	20240724	120900	12956620	9930	9920	9930	9920	7
566	20240724	120800	12887170	9920	9920	9920	9920	5
567	20240724	120700	12837570	9920	9920	9920	9920	18
568	20240724	120600	12659010	9920	9920	9920	9920	2
569	20240724	120500	12639170	9920	9920	9920	9920	9
570	20240724	120400	12549890	9920	9920	9920	9920	7
571	20240724	120300	12480450	9920	9920	9920	9920	2
572	20240724	120200	12460610	9920	9920	9920	9920	6
573	20240724	120100	12401090	9920	9920	9920	9920	6
574	20240724	120000	12341570	9920	9920	9920	9920	7
575	20240724	115900	12272130	9920	9920	9920	9920	6
576	20240724	115800	12212610	9920	9920	9920	9920	9
577	20240724	115700	12123330	9920	9920	9920	9920	6
578	20240724	115600	12063810	9920	9920	9920	9920	3
579	20240724	115500	12034050	9920	9920	9920	9920	6
580	20240724	115400	11974530	9920	9920	9920	9920	4
581	20240724	115300	11934850	9920	9920	9920	9920	3
582	20240724	115200	11905090	9920	9920	9920	9920	10
583	20240724	115100	11805890	9920	9920	9920	9920	8
584	20240724	115000	11726530	9920	9920	9920	9920	2
585	20240724	114900	11706690	9920	9920	9920	9920	6
586	20240724	114800	11647170	9920	9920	9920	9920	15
587	20240724	114700	11498370	9920	9920	9920	9920	6
588	20240724	114600	11438850	9920	9920	9920	9920	3
589	20240724	114500	11409090	9920	9920	9920	9920	7
590	20240724	114400	11339650	9920	9920	9920	9920	7
591	20240724	114300	11270210	9920	9920	9920	9920	2
592	20240724	114200	11250370	9920	9920	9920	9920	5
593	20240724	114100	11200770	9920	9920	9920	9920	6
594	20240724	114000	11141250	9920	9920	9920	9920	2
595	20240724	113900	11121410	9920	9920	9920	9920	8
596	20240724	113800	11042050	9920	9920	9920	9920	9
597	20240724	113700	10952770	9920	9920	9920	9920	6
598	20240724	113600	10893250	9920	9920	9920	9920	2
599	20240724	113500	10873410	9920	9920	9920	9920	7
600	20240724	113400	10803970	9920	9920	9920	9920	9
601	20240724	113300	10714690	9920	9920	9920	9920	2
602	20240724	113200	10694850	9920	9920	9920	9920	10
603	20240724	113100	10595650	9920	9920	9920	9920	7
604	20240724	113000	10526210	9920	9920	9920	9920	2
605	20240724	112900	10506370	9920	9920	9920	9920	10
606	20240724	112800	10407170	9920	9920	9920	9920	10
607	20240724	112700	10307970	9920	9920	9920	9920	5
608	20240724	112600	10258370	9920	9920	9920	9920	8
609	20240724	112500	10179010	9920	9920	9920	9920	7
610	20240724	112400	10109570	9920	9920	9920	9920	4
611	20240724	112300	10069890	9920	9920	9920	9920	2
612	20240724	112200	10050050	9920	9920	9920	9920	12
613	20240724	112100	9931010	9920	9920	9920	9920	10
614	20240724	112000	9831810	9920	9920	9920	9920	2
615	20240724	111900	9811970	9920	9920	9920	9920	9
616	20240724	111800	9722690	9920	9920	9920	9920	8
617	20240724	111700	9643330	9920	9920	9920	9920	13
618	20240724	111600	9514370	9920	9920	9920	9920	7
619	20240724	111500	9444930	9920	9920	9920	9920	11
620	20240724	111400	9335810	9920	9920	9920	9920	12
621	20240724	111300	9216770	9920	9920	9920	9920	3
622	20240724	111200	9187010	9920	9920	9920	9920	12
623	20240724	111100	9067970	9920	9920	9920	9920	6
624	20240724	111000	9008450	9920	9920	9920	9920	4
625	20240724	110900	8968770	9920	9920	9920	9920	15
626	20240724	110800	8819970	9920	9920	9920	9920	17
627	20240724	110700	8651330	9920	9920	9920	9920	4
628	20240724	110600	8611650	9920	9920	9920	9920	17
629	20240724	110500	8443010	9920	9920	9920	9920	8
630	20240724	110400	8363650	9920	9920	9920	9920	6
631	20240724	110300	8304130	9920	9920	9920	9920	2
632	20240724	110200	8284290	9920	9920	9920	9920	9
633	20240724	110100	8195010	9920	9920	9920	9920	73
634	20240724	110000	7470850	9920	9920	9920	9920	3
635	20240724	105900	7441090	9920	9920	9920	9920	6
636	20240724	105800	7381570	9920	9920	9920	9920	7
637	20240724	105700	7312130	9920	9920	9920	9920	2
638	20240724	105600	7292290	9920	9920	9920	9920	11
639	20240724	105500	7183170	9920	9920	9920	9920	7
640	20240724	105400	7113730	9920	9920	9920	9920	7
641	20240724	105300	7044290	9920	9920	9920	9920	1
642	20240724	105200	7034370	9920	9920	9920	9920	4
643	20240724	105100	6994690	9920	9920	9920	9920	17
644	20240724	105000	6826050	9920	9920	9920	9920	2
645	20240724	104900	6806210	9920	9920	9920	9920	7
646	20240724	104800	6736770	9920	9920	9920	9920	8
647	20240724	104700	6657410	9920	9920	9920	9920	2
648	20240724	104600	6637570	9920	9920	9920	9920	5
649	20240724	104500	6587970	9920	9920	9920	9920	6
650	20240724	104400	6528450	9930	9920	9930	9920	8
651	20240724	104300	6449080	9920	9920	9920	9920	2
652	20240724	104200	6429240	9920	9920	9920	9920	8
653	20240724	104100	6349880	9920	9920	9920	9920	6
654	20240724	104000	6290360	9920	9920	9920	9920	2
655	20240724	103900	6270520	9920	9920	9920	9920	8
656	20240724	103800	6191160	9920	9920	9920	9920	6
657	20240724	103700	6131640	9920	9920	9920	9920	2
658	20240724	103600	6111800	9920	9920	9920	9920	9
659	20240724	103500	6022520	9920	9920	9920	9920	7
660	20240724	103400	5953080	9920	9920	9920	9920	5
661	20240724	103300	5903480	9920	9920	9920	9920	3
662	20240724	103200	5873720	9920	9920	9920	9920	9
663	20240724	103100	5784440	9920	9920	9920	9920	8
664	20240724	103000	5705080	9920	9920	9920	9920	3
665	20240724	102900	5675320	9920	9920	9920	9920	7
666	20240724	102800	5605880	9920	9920	9920	9920	7
667	20240724	102700	5536440	9920	9920	9920	9920	2
668	20240724	102600	5516600	9920	9920	9920	9920	14
669	20240724	102500	5377720	9920	9920	9920	9920	8
670	20240724	102400	5298360	9920	9920	9920	9920	2
671	20240724	102300	5278520	9920	9920	9920	9920	5
672	20240724	102200	5228920	9920	9920	9920	9920	8
673	20240724	102100	5149560	9920	9920	9920	9920	15
674	20240724	102000	5000760	9920	9920	9920	9920	2
675	20240724	101900	4980920	9920	9920	9920	9920	9
676	20240724	101800	4891640	9920	9920	9930	9920	11
677	20240724	101700	4782490	9920	9920	9920	9920	3
678	20240724	101600	4752730	9920	9920	9920	9920	10
679	20240724	101500	4653530	9920	9920	9920	9920	24
680	20240724	101400	4415450	9920	9920	9920	9920	3
681	20240724	101300	4385690	9920	9920	9920	9920	8
682	20240724	101200	4306330	9920	9920	9920	9920	9
683	20240724	101100	4217050	9920	9920	9920	9920	15
684	20240724	101000	4068250	9920	9920	9920	9920	4
685	20240724	100900	4028570	9920	9920	9920	9920	4
686	20240724	100800	3988890	9920	9920	9920	9920	7
687	20240724	100700	3919450	9920	9920	9920	9920	4
688	20240724	100600	3879770	9920	9920	9920	9920	28
689	20240724	100500	3602010	9920	9920	9920	9920	8
690	20240724	100400	3522650	9920	9920	9920	9920	3
691	20240724	100300	3492890	9920	9920	9920	9920	4
692	20240724	100200	3453210	9920	9920	9920	9920	13
693	20240724	100100	3324250	9920	9920	9920	9920	11
694	20240724	100000	3215130	9920	9920	9930	9920	4
695	20240724	095900	3175440	9920	9920	9920	9920	10
696	20240724	095800	3076240	9920	9920	9920	9920	5
697	20240724	095700	3026640	9920	9920	9920	9920	2
698	20240724	095600	3006800	9920	9920	9920	9920	11
699	20240724	095500	2897680	9930	9920	9930	9920	17
700	20240724	095400	2729030	9920	9920	9920	9920	2
701	20240724	095300	2709190	9920	9920	9920	9920	3
702	20240724	095200	2679430	9920	9920	9920	9920	3
703	20240724	095100	2649670	9920	9920	9920	9920	5
704	20240724	095000	2600070	9920	9930	9930	9920	3
705	20240724	094900	2570300	9920	9920	9920	9920	34
706	20240724	094800	2233020	9920	9920	9920	9920	5
707	20240724	094700	2183420	9920	9920	9920	9920	0
708	20240724	094600	2183420	9920	9920	9920	9920	2
709	20240724	094500	2163580	9920	9920	9920	9920	3
710	20240724	094400	2133820	9920	9920	9920	9920	0
711	20240724	094300	2133820	9920	9920	9920	9920	3
712	20240724	094200	2104060	9920	9920	9920	9920	3
713	20240724	094100	2074300	9920	9920	9920	9920	5
714	20240724	094000	2024700	9920	9920	9920	9920	3
715	20240724	093900	1994940	9920	9920	9920	9920	4
716	20240724	093800	1955260	9920	9920	9920	9920	4
717	20240724	093700	1915580	9920	9920	9920	9920	0
718	20240724	093600	1915580	9920	9920	9920	9920	4
719	20240724	093500	1875900	9920	9920	9920	9920	10
720	20240724	093400	1776700	9920	9920	9920	9920	0
721	20240724	093300	1776700	9920	9930	9930	9920	8
722	20240724	093200	1697330	9920	9920	9920	9920	7
723	20240724	093100	1627890	9920	9920	9920	9920	8
724	20240724	093000	1548530	9920	9920	9920	9920	6
725	20240724	092900	1489010	9920	9920	9920	9920	12
726	20240724	092800	1369970	9920	9920	9920	9920	13
727	20240724	092700	1241010	9920	9920	9920	9920	0
728	20240724	092600	1241010	9920	9920	9920	9920	12
729	20240724	092500	1121970	9930	9930	9930	9930	0
730	20240724	092400	1121970	9930	9930	9930	9930	1
731	20240724	092300	1112040	9920	9920	9920	9920	0
732	20240724	092200	1112040	9920	9920	9920	9920	0
733	20240724	092100	1112040	9920	9920	9920	9920	12
734	20240724	092000	993000	9930	9930	9930	9930	0
735	20240724	091900	993000	9930	9930	9930	9930	0
736	20240724	091800	993000	9930	9930	9930	9930	0
737	20240724	091700	993000	9930	9930	9930	9930	0
738	20240724	091600	993000	9930	9930	9930	9930	0
739	20240724	091500	993000	9930	9930	9930	9930	0
740	20240724	091400	993000	9930	9930	9930	9930	54
741	20240724	091300	456780	9930	9930	9930	9930	15
742	20240724	091200	307830	9930	9930	9930	9930	0
743	20240724	091100	307830	9930	9930	9930	9930	0
744	20240724	091000	307830	9930	9930	9930	9930	2
745	20240724	090900	287970	9930	9930	9930	9930	3
746	20240724	090800	258180	9930	9930	9930	9930	4
747	20240724	090700	218460	9930	9930	9930	9930	0
748	20240724	090600	218460	9930	9930	9930	9930	0
749	20240724	090500	218460	9930	9930	9930	9930	0
750	20240724	090400	218460	9930	9930	9930	9930	3
751	20240724	090300	188670	9930	9930	9930	9930	12
752	20240724	090200	69510	9930	9930	9930	9930	0
753	20240724	090100	69510	9930	9930	9930	9930	0
754	20240724	090000	69510	9930	9930	9930	9930	7