KissMeData/370090/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211700	629592430	18790	18790	18790	18790	394
3	20240724	211600	629592430	18790	18790	18790	18790	0
4	20240724	211500	629592430	18790	18790	18790	18790	0
5	20240724	211400	629592430	18790	18790	18790	18790	0
6	20240724	211300	629592430	18790	18790	18790	18790	0
7	20240724	211200	629592430	18790	18790	18790	18790	0
8	20240724	211100	629592430	18790	18790	18790	18790	0
9	20240724	211000	629592430	18790	18790	18790	18790	0
10	20240724	210900	629592430	18790	18790	18790	18790	0
11	20240724	210800	629592430	18790	18790	18790	18790	0
12	20240724	210700	629592430	18790	18790	18790	18790	0
13	20240724	210600	629592430	18790	18790	18790	18790	0
14	20240724	210500	629592430	18790	18790	18790	18790	0
15	20240724	210400	629592430	18790	18790	18790	18790	0
16	20240724	210300	629592430	18790	18790	18790	18790	0
17	20240724	210200	629592430	18790	18790	18790	18790	0
18	20240724	210100	629592430	18790	18790	18790	18790	0
19	20240724	210000	629592430	18790	18790	18790	18790	0
20	20240724	205900	629592430	18790	18790	18790	18790	0
21	20240724	205800	629592430	18790	18790	18790	18790	0
22	20240724	205700	629592430	18790	18790	18790	18790	0
23	20240724	205600	629592430	18790	18790	18790	18790	0
24	20240724	205500	629592430	18790	18790	18790	18790	0
25	20240724	205400	629592430	18790	18790	18790	18790	0
26	20240724	205300	629592430	18790	18790	18790	18790	0
27	20240724	205200	629592430	18790	18790	18790	18790	0
28	20240724	205100	629592430	18790	18790	18790	18790	0
29	20240724	205000	629592430	18790	18790	18790	18790	0
30	20240724	204900	629592430	18790	18790	18790	18790	0
31	20240724	204800	629592430	18790	18790	18790	18790	0
32	20240724	204700	629592430	18790	18790	18790	18790	394
33	20240724	204600	629592430	18790	18790	18790	18790	0
34	20240724	204500	629592430	18790	18790	18790	18790	0
35	20240724	204400	629592430	18790	18790	18790	18790	0
36	20240724	204300	629592430	18790	18790	18790	18790	0
37	20240724	204200	629592430	18790	18790	18790	18790	0
38	20240724	204100	629592430	18790	18790	18790	18790	0
39	20240724	204000	629592430	18790	18790	18790	18790	0
40	20240724	203900	629592430	18790	18790	18790	18790	0
41	20240724	203800	629592430	18790	18790	18790	18790	0
42	20240724	203700	629592430	18790	18790	18790	18790	0
43	20240724	203600	629592430	18790	18790	18790	18790	0
44	20240724	203500	629592430	18790	18790	18790	18790	0
45	20240724	203400	629592430	18790	18790	18790	18790	0
46	20240724	203300	629592430	18790	18790	18790	18790	0
47	20240724	203200	629592430	18790	18790	18790	18790	0
48	20240724	203100	629592430	18790	18790	18790	18790	0
49	20240724	203000	629592430	18790	18790	18790	18790	0
50	20240724	202900	629592430	18790	18790	18790	18790	0
51	20240724	202800	629592430	18790	18790	18790	18790	0
52	20240724	202700	629592430	18790	18790	18790	18790	0
53	20240724	202600	629592430	18790	18790	18790	18790	0
54	20240724	202500	629592430	18790	18790	18790	18790	0
55	20240724	202400	629592430	18790	18790	18790	18790	0
56	20240724	202300	629592430	18790	18790	18790	18790	0
57	20240724	202200	629592430	18790	18790	18790	18790	0
58	20240724	202100	629592430	18790	18790	18790	18790	0
59	20240724	202000	629592430	18790	18790	18790	18790	0
60	20240724	201900	629592430	18790	18790	18790	18790	0
61	20240724	201800	629592430	18790	18790	18790	18790	0
62	20240724	201700	629592430	18790	18790	18790	18790	394
63	20240724	201600	629592430	18790	18790	18790	18790	0
64	20240724	201500	629592430	18790	18790	18790	18790	0
65	20240724	201400	629592430	18790	18790	18790	18790	0
66	20240724	201300	629592430	18790	18790	18790	18790	0
67	20240724	201200	629592430	18790	18790	18790	18790	0
68	20240724	201100	629592430	18790	18790	18790	18790	0
69	20240724	201000	629592430	18790	18790	18790	18790	0
70	20240724	200900	629592430	18790	18790	18790	18790	0
71	20240724	200800	629592430	18790	18790	18790	18790	0
72	20240724	200700	629592430	18790	18790	18790	18790	0
73	20240724	200600	629592430	18790	18790	18790	18790	0
74	20240724	200500	629592430	18790	18790	18790	18790	0
75	20240724	200400	629592430	18790	18790	18790	18790	0
76	20240724	200300	629592430	18790	18790	18790	18790	0
77	20240724	200200	629592430	18790	18790	18790	18790	0
78	20240724	200100	629592430	18790	18790	18790	18790	0
79	20240724	200000	629592430	18790	18790	18790	18790	0
80	20240724	195900	629592430	18790	18790	18790	18790	0
81	20240724	195800	629592430	18790	18790	18790	18790	0
82	20240724	195700	629592430	18790	18790	18790	18790	0
83	20240724	195600	629592430	18790	18790	18790	18790	0
84	20240724	195500	629592430	18790	18790	18790	18790	0
85	20240724	195400	629592430	18790	18790	18790	18790	0
86	20240724	195300	629592430	18790	18790	18790	18790	0
87	20240724	195200	629592430	18790	18790	18790	18790	0
88	20240724	195100	629592430	18790	18790	18790	18790	0
89	20240724	195000	629592430	18790	18790	18790	18790	0
90	20240724	194900	629592430	18790	18790	18790	18790	0
91	20240724	194800	629592430	18790	18790	18790	18790	0
92	20240724	194700	629592430	18790	18790	18790	18790	394
93	20240724	194600	629592430	18790	18790	18790	18790	0
94	20240724	194500	629592430	18790	18790	18790	18790	0
95	20240724	194400	629592430	18790	18790	18790	18790	0
96	20240724	194300	629592430	18790	18790	18790	18790	0
97	20240724	194200	629592430	18790	18790	18790	18790	0
98	20240724	194100	629592430	18790	18790	18790	18790	0
99	20240724	194000	629592430	18790	18790	18790	18790	0
100	20240724	193900	629592430	18790	18790	18790	18790	0
101	20240724	193800	629592430	18790	18790	18790	18790	0
102	20240724	193700	629592430	18790	18790	18790	18790	0
103	20240724	193600	629592430	18790	18790	18790	18790	0
104	20240724	193500	629592430	18790	18790	18790	18790	0
105	20240724	193400	629592430	18790	18790	18790	18790	0
106	20240724	193300	629592430	18790	18790	18790	18790	0
107	20240724	193200	629592430	18790	18790	18790	18790	0
108	20240724	193100	629592430	18790	18790	18790	18790	0
109	20240724	193000	629592430	18790	18790	18790	18790	0
110	20240724	192900	629592430	18790	18790	18790	18790	0
111	20240724	192800	629592430	18790	18790	18790	18790	0
112	20240724	192700	629592430	18790	18790	18790	18790	0
113	20240724	192600	629592430	18790	18790	18790	18790	0
114	20240724	192500	629592430	18790	18790	18790	18790	0
115	20240724	192400	629592430	18790	18790	18790	18790	0
116	20240724	192300	629592430	18790	18790	18790	18790	0
117	20240724	192200	629592430	18790	18790	18790	18790	0
118	20240724	192100	629592430	18790	18790	18790	18790	0
119	20240724	192000	629592430	18790	18790	18790	18790	0
120	20240724	191900	629592430	18790	18790	18790	18790	0
121	20240724	191800	629592430	18790	18790	18790	18790	0
122	20240724	191700	629592430	18790	18790	18790	18790	394
123	20240724	191600	629592430	18790	18790	18790	18790	0
124	20240724	191500	629592430	18790	18790	18790	18790	0
125	20240724	191400	629592430	18790	18790	18790	18790	0
126	20240724	191300	629592430	18790	18790	18790	18790	0
127	20240724	191200	629592430	18790	18790	18790	18790	0
128	20240724	191100	629592430	18790	18790	18790	18790	0
129	20240724	191000	629592430	18790	18790	18790	18790	0
130	20240724	190900	629592430	18790	18790	18790	18790	0
131	20240724	190800	629592430	18790	18790	18790	18790	0
132	20240724	190700	629592430	18790	18790	18790	18790	0
133	20240724	190600	629592430	18790	18790	18790	18790	0
134	20240724	190500	629592430	18790	18790	18790	18790	0
135	20240724	190400	629592430	18790	18790	18790	18790	0
136	20240724	190300	629592430	18790	18790	18790	18790	0
137	20240724	190200	629592430	18790	18790	18790	18790	0
138	20240724	190100	629592430	18790	18790	18790	18790	0
139	20240724	190000	629592430	18790	18790	18790	18790	0
140	20240724	185900	629592430	18790	18790	18790	18790	0
141	20240724	185800	629592430	18790	18790	18790	18790	0
142	20240724	185700	629592430	18790	18790	18790	18790	0
143	20240724	185600	629592430	18790	18790	18790	18790	0
144	20240724	185500	629592430	18790	18790	18790	18790	0
145	20240724	185400	629592430	18790	18790	18790	18790	0
146	20240724	185300	629592430	18790	18790	18790	18790	0
147	20240724	185200	629592430	18790	18790	18790	18790	0
148	20240724	185100	629592430	18790	18790	18790	18790	0
149	20240724	185000	629592430	18790	18790	18790	18790	0
150	20240724	184900	629592430	18790	18790	18790	18790	0
151	20240724	184800	629592430	18790	18790	18790	18790	0
152	20240724	184700	629592430	18790	18790	18790	18790	394
153	20240724	184600	629592430	18790	18790	18790	18790	0
154	20240724	184500	629592430	18790	18790	18790	18790	0
155	20240724	184400	629592430	18790	18790	18790	18790	0
156	20240724	184300	629592430	18790	18790	18790	18790	0
157	20240724	184200	629592430	18790	18790	18790	18790	0
158	20240724	184100	629592430	18790	18790	18790	18790	0
159	20240724	184000	629592430	18790	18790	18790	18790	0
160	20240724	183900	629592430	18790	18790	18790	18790	0
161	20240724	183800	629592430	18790	18790	18790	18790	0
162	20240724	183700	629592430	18790	18790	18790	18790	0
163	20240724	183600	629592430	18790	18790	18790	18790	0
164	20240724	183500	629592430	18790	18790	18790	18790	0
165	20240724	183400	629592430	18790	18790	18790	18790	0
166	20240724	183300	629592430	18790	18790	18790	18790	0
167	20240724	183200	629592430	18790	18790	18790	18790	0
168	20240724	183100	629592430	18790	18790	18790	18790	0
169	20240724	183000	629592430	18790	18790	18790	18790	0
170	20240724	182900	629592430	18790	18790	18790	18790	0
171	20240724	182800	629592430	18790	18790	18790	18790	0
172	20240724	182700	629592430	18790	18790	18790	18790	0
173	20240724	182600	629592430	18790	18790	18790	18790	0
174	20240724	182500	629592430	18790	18790	18790	18790	0
175	20240724	182400	629592430	18790	18790	18790	18790	0
176	20240724	182300	629592430	18790	18790	18790	18790	0
177	20240724	182200	629592430	18790	18790	18790	18790	0
178	20240724	182100	629592430	18790	18790	18790	18790	0
179	20240724	182000	629592430	18790	18790	18790	18790	0
180	20240724	181900	629592430	18790	18790	18790	18790	0
181	20240724	181800	629592430	18790	18790	18790	18790	0
182	20240724	181700	629592430	18790	18790	18790	18790	394
183	20240724	181600	629592430	18790	18790	18790	18790	0
184	20240724	181500	629592430	18790	18790	18790	18790	0
185	20240724	181400	629592430	18790	18790	18790	18790	0
186	20240724	181300	629592430	18790	18790	18790	18790	0
187	20240724	181200	629592430	18790	18790	18790	18790	0
188	20240724	181100	629592430	18790	18790	18790	18790	0
189	20240724	181000	629592430	18790	18790	18790	18790	0
190	20240724	180900	629592430	18790	18790	18790	18790	0
191	20240724	180800	629592430	18790	18790	18790	18790	0
192	20240724	180700	629592430	18790	18790	18790	18790	0
193	20240724	180600	629592430	18790	18790	18790	18790	0
194	20240724	180500	629592430	18790	18790	18790	18790	0
195	20240724	180400	629592430	18790	18790	18790	18790	0
196	20240724	180300	629592430	18790	18790	18790	18790	0
197	20240724	180200	629592430	18790	18790	18790	18790	0
198	20240724	180100	629592430	18790	18790	18790	18790	0
199	20240724	180000	629592430	18790	18790	18790	18790	0
200	20240724	175900	629592430	18790	18790	18790	18790	0
201	20240724	175800	629592430	18790	18790	18790	18790	0
202	20240724	175700	629592430	18790	18790	18790	18790	0
203	20240724	175600	629592430	18790	18790	18790	18790	0
204	20240724	175500	629592430	18790	18790	18790	18790	0
205	20240724	175400	629592430	18790	18790	18790	18790	0
206	20240724	175300	629592430	18790	18790	18790	18790	0
207	20240724	175200	629592430	18790	18790	18790	18790	0
208	20240724	175100	629592430	18790	18790	18790	18790	0
209	20240724	175000	629592430	18790	18790	18790	18790	0
210	20240724	174900	629592430	18790	18790	18790	18790	0
211	20240724	174800	629592430	18790	18790	18790	18790	0
212	20240724	174700	629592430	18790	18790	18790	18790	394
213	20240724	174600	629592430	18790	18790	18790	18790	0
214	20240724	174500	629592430	18790	18790	18790	18790	0
215	20240724	174400	629592430	18790	18790	18790	18790	0
216	20240724	174300	629592430	18790	18790	18790	18790	0
217	20240724	174200	629592430	18790	18790	18790	18790	0
218	20240724	174100	629592430	18790	18790	18790	18790	0
219	20240724	174000	629592430	18790	18790	18790	18790	0
220	20240724	173900	629592430	18790	18790	18790	18790	0
221	20240724	173800	629592430	18790	18790	18790	18790	0
222	20240724	173700	629592430	18790	18790	18790	18790	0
223	20240724	173600	629592430	18790	18790	18790	18790	0
224	20240724	173500	629592430	18790	18790	18790	18790	0
225	20240724	173400	629592430	18790	18790	18790	18790	0
226	20240724	173300	629592430	18790	18790	18790	18790	0
227	20240724	173200	629592430	18790	18790	18790	18790	0
228	20240724	173100	629592430	18790	18790	18790	18790	0
229	20240724	173000	629592430	18790	18790	18790	18790	0
230	20240724	172900	629592430	18790	18790	18790	18790	0
231	20240724	172800	629592430	18790	18790	18790	18790	0
232	20240724	172700	629592430	18790	18790	18790	18790	0
233	20240724	172600	629592430	18790	18790	18790	18790	0
234	20240724	172500	629592430	18790	18790	18790	18790	0
235	20240724	172400	629592430	18790	18790	18790	18790	0
236	20240724	172300	629592430	18790	18790	18790	18790	0
237	20240724	172200	629592430	18790	18790	18790	18790	0
238	20240724	172100	629592430	18790	18790	18790	18790	0
239	20240724	172000	629592430	18790	18790	18790	18790	0
240	20240724	171900	629592430	18790	18790	18790	18790	0
241	20240724	171800	629592430	18790	18790	18790	18790	0
242	20240724	171700	629592430	18790	18790	18790	18790	394
243	20240724	171600	629592430	18790	18790	18790	18790	0
244	20240724	171500	629592430	18790	18790	18790	18790	0
245	20240724	171400	629592430	18790	18790	18790	18790	0
246	20240724	171300	629592430	18790	18790	18790	18790	0
247	20240724	171200	629592430	18790	18790	18790	18790	0
248	20240724	171100	629592430	18790	18790	18790	18790	0
249	20240724	171000	629592430	18790	18790	18790	18790	0
250	20240724	170900	629592430	18790	18790	18790	18790	0
251	20240724	170800	629592430	18790	18790	18790	18790	0
252	20240724	170700	629592430	18790	18790	18790	18790	0
253	20240724	170600	629592430	18790	18790	18790	18790	0
254	20240724	170500	629592430	18790	18790	18790	18790	0
255	20240724	170400	629592430	18790	18790	18790	18790	0
256	20240724	170300	629592430	18790	18790	18790	18790	0
257	20240724	170200	629592430	18790	18790	18790	18790	0
258	20240724	170100	629592430	18790	18790	18790	18790	0
259	20240724	170000	629592430	18790	18790	18790	18790	0
260	20240724	165900	629592430	18790	18790	18790	18790	0
261	20240724	165800	629592430	18790	18790	18790	18790	0
262	20240724	165700	629592430	18790	18790	18790	18790	0
263	20240724	165600	629592430	18790	18790	18790	18790	0
264	20240724	165500	629592430	18790	18790	18790	18790	0
265	20240724	165400	629592430	18790	18790	18790	18790	0
266	20240724	165300	629592430	18790	18790	18790	18790	0
267	20240724	165200	629592430	18790	18790	18790	18790	0
268	20240724	165100	629592430	18790	18790	18790	18790	0
269	20240724	165000	629592430	18790	18790	18790	18790	0
270	20240724	164900	629592430	18790	18790	18790	18790	0
271	20240724	164800	629592430	18790	18790	18790	18790	0
272	20240724	164700	629592430	18790	18790	18790	18790	394
273	20240724	164600	629592430	18790	18790	18790	18790	0
274	20240724	164500	629592430	18790	18790	18790	18790	0
275	20240724	164400	629592430	18790	18790	18790	18790	0
276	20240724	164300	629592430	18790	18790	18790	18790	0
277	20240724	164200	629592430	18790	18790	18790	18790	0
278	20240724	164100	629592430	18790	18790	18790	18790	0
279	20240724	164000	629592430	18790	18790	18790	18790	0
280	20240724	163900	629592430	18790	18790	18790	18790	0
281	20240724	163800	629592430	18790	18790	18790	18790	0
282	20240724	163700	629592430	18790	18790	18790	18790	0
283	20240724	163600	629592430	18790	18790	18790	18790	0
284	20240724	163500	629592430	18790	18790	18790	18790	0
285	20240724	163400	629592430	18790	18790	18790	18790	0
286	20240724	163300	629592430	18790	18790	18790	18790	0
287	20240724	163200	629592430	18790	18790	18790	18790	0
288	20240724	163100	629592430	18790	18790	18790	18790	0
289	20240724	163000	629592430	18790	18790	18790	18790	0
290	20240724	162900	629592430	18790	18790	18790	18790	0
291	20240724	162800	629592430	18790	18790	18790	18790	0
292	20240724	162700	629592430	18790	18790	18790	18790	0
293	20240724	162600	629592430	18790	18790	18790	18790	0
294	20240724	162500	629592430	18790	18790	18790	18790	0
295	20240724	162400	629592430	18790	18790	18790	18790	0
296	20240724	162300	629592430	18790	18790	18790	18790	0
297	20240724	162200	629592430	18790	18790	18790	18790	0
298	20240724	162100	629592430	18790	18790	18790	18790	0
299	20240724	162000	629592430	18790	18790	18790	18790	0
300	20240724	161900	629592430	18790	18790	18790	18790	0
301	20240724	161800	629592430	18790	18790	18790	18790	0
302	20240724	161700	629592430	18790	18790	18790	18790	394
303	20240724	161600	629592430	18790	18790	18790	18790	0
304	20240724	161500	629592430	18790	18790	18790	18790	0
305	20240724	161400	629592430	18790	18790	18790	18790	0
306	20240724	161300	629592430	18790	18790	18790	18790	0
307	20240724	161200	629592430	18790	18790	18790	18790	0
308	20240724	161100	629592430	18790	18790	18790	18790	0
309	20240724	161000	629592430	18790	18790	18790	18790	0
310	20240724	160900	629592430	18790	18790	18790	18790	0
311	20240724	160800	629592430	18790	18790	18790	18790	0
312	20240724	160700	629592430	18790	18790	18790	18790	0
313	20240724	160600	629592430	18790	18790	18790	18790	0
314	20240724	160500	629592430	18790	18790	18790	18790	0
315	20240724	160400	629592430	18790	18790	18790	18790	0
316	20240724	160300	629592430	18790	18790	18790	18790	0
317	20240724	160200	629592430	18790	18790	18790	18790	0
318	20240724	160100	629592430	18790	18790	18790	18790	0
319	20240724	160000	629592430	18790	18790	18790	18790	0
320	20240724	155900	629592430	18790	18790	18790	18790	0
321	20240724	155800	629592430	18790	18790	18790	18790	0
322	20240724	155700	629592430	18790	18790	18790	18790	0
323	20240724	155600	629592430	18790	18790	18790	18790	0
324	20240724	155500	629592430	18790	18790	18790	18790	0
325	20240724	155400	629592430	18790	18790	18790	18790	0
326	20240724	155300	629592430	18790	18790	18790	18790	0
327	20240724	155200	629592430	18790	18790	18790	18790	0
328	20240724	155100	629592430	18790	18790	18790	18790	0
329	20240724	155000	629592430	18790	18790	18790	18790	0
330	20240724	154900	629592430	18790	18790	18790	18790	0
331	20240724	154800	629592430	18790	18790	18790	18790	0
332	20240724	154700	629592430	18790	18790	18790	18790	394
333	20240724	154600	629592430	18790	18790	18790	18790	0
334	20240724	154500	629592430	18790	18790	18790	18790	0
335	20240724	154400	629592430	18790	18790	18790	18790	0
336	20240724	154300	629592430	18790	18790	18790	18790	0
337	20240724	154200	629592430	18790	18790	18790	18790	0
338	20240724	154100	629592430	18790	18790	18790	18790	0
339	20240724	154000	629592430	18790	18790	18790	18790	0
340	20240724	153900	629592430	18790	18790	18790	18790	0
341	20240724	153800	629592430	18790	18790	18790	18790	0
342	20240724	153700	629592430	18790	18790	18790	18790	0
343	20240724	153600	629592430	18790	18790	18790	18790	0
344	20240724	153500	629592430	18790	18790	18790	18790	0
345	20240724	153400	629592430	18790	18790	18790	18790	0
346	20240724	153300	629592430	18790	18790	18790	18790	0
347	20240724	153200	629592430	18790	18790	18790	18790	0
348	20240724	153100	629592430	18790	18790	18790	18790	0
349	20240724	153000	629592430	18790	18790	18790	18790	394
350	20240724	152900	622189170	18770	18770	18770	18770	0
351	20240724	152800	622189170	18770	18770	18770	18770	0
352	20240724	152700	622189170	18770	18770	18770	18770	0
353	20240724	152600	622189170	18770	18770	18770	18770	0
354	20240724	152500	622189170	18770	18770	18770	18770	0
355	20240724	152400	622189170	18770	18770	18770	18770	0
356	20240724	152300	622189170	18770	18770	18770	18770	0
357	20240724	152200	622189170	18770	18770	18770	18770	0
358	20240724	152100	622189170	18770	18770	18770	18770	0
359	20240724	152000	622189170	18770	18770	18770	18770	0
360	20240724	151900	622189170	18770	18720	18770	18720	107
361	20240724	151800	620181570	18720	18720	18720	18720	1
362	20240724	151700	620162850	18720	18760	18760	18720	13
363	20240724	151600	619919090	18720	18720	18720	18720	80
364	20240724	151500	618421490	18720	18760	18760	18720	4
365	20240724	151400	618346490	18710	18710	18710	18710	0
366	20240724	151300	618346490	18710	18710	18710	18710	0
367	20240724	151200	618346490	18710	18710	18710	18710	1
368	20240724	151100	618327780	18710	18720	18720	18710	227
369	20240724	151000	614078610	18710	18760	18770	18710	410
370	20240724	150900	606395010	18710	18720	18740	18710	158
371	20240724	150800	603438070	18730	18750	18760	18730	39
372	20240724	150700	602706690	18760	18760	18760	18760	25
373	20240724	150600	602237690	18720	18760	18760	18720	60
374	20240724	150500	601114290	18770	18780	18780	18770	27
375	20240724	150400	600607250	18710	18720	18720	18710	100
376	20240724	150300	598735450	18710	18710	18720	18710	177
377	20240724	150200	595423730	18800	18800	18800	18800	27
378	20240724	150100	594916130	18750	18720	18750	18720	93
379	20240724	150000	593173220	18720	18720	18720	18720	91
380	20240724	145900	591469700	18720	18720	18720	18710	116
381	20240724	145800	589298520	18740	18740	18740	18740	54
382	20240724	145700	588286560	18720	18730	18730	18720	58
383	20240724	145600	587200520	18710	18710	18710	18710	0
384	20240724	145500	587200520	18710	18710	18760	18710	103
385	20240724	145400	585271980	18730	18750	18750	18730	79
386	20240724	145300	583792110	18740	18720	18740	18720	238
387	20240724	145200	579334830	18710	18710	18710	18700	109
388	20240724	145100	577296160	18720	18720	18720	18720	35
389	20240724	145000	576640960	18710	18710	18710	18710	8
390	20240724	144900	576491280	18700	18720	18720	18700	115
391	20240724	144800	574340230	18720	18720	18720	18720	0
392	20240724	144700	574340230	18720	18710	18720	18710	46
393	20240724	144600	573479410	18700	18700	18710	18700	64
394	20240724	144500	572282600	18710	18720	18720	18710	122
395	20240724	144400	569999800	18720	18720	18720	18720	22
396	20240724	144300	569587960	18740	18740	18740	18740	0
397	20240724	144200	569587960	18740	18740	18740	18740	61
398	20240724	144100	568444820	18740	18730	18740	18720	69
399	20240724	144000	567152620	18710	18740	18740	18710	106
400	20240724	143900	565168730	18730	18700	18730	18700	120
401	20240724	143800	562922300	18700	18740	18740	18700	106
402	20240724	143700	560937240	18710	18710	18710	18710	17
403	20240724	143600	560619170	18700	18730	18730	18700	93
404	20240724	143500	558878090	18700	18720	18730	18700	118
405	20240724	143400	556669270	18730	18730	18730	18730	75
406	20240724	143300	555264520	18720	18710	18720	18700	143
407	20240724	143200	552589140	18750	18750	18750	18750	0
408	20240724	143100	552589140	18750	18740	18750	18740	30
409	20240724	143000	552026930	18710	18740	18740	18710	161
410	20240724	142900	549012730	18740	18740	18740	18740	28
411	20240724	142800	548488010	18740	18720	18740	18710	201
412	20240724	142700	544725390	18700	18700	18700	18700	28
413	20240724	142600	544201790	18750	18700	18750	18700	95
414	20240724	142500	542423990	18750	18710	18750	18710	400
415	20240724	142400	534938680	18710	18710	18710	18710	30
416	20240724	142300	534377380	18700	18700	18700	18700	5
417	20240724	142200	534283880	18760	18700	18760	18700	56
418	20240724	142100	533235000	18780	18700	18780	18700	78
419	20240724	142000	531776240	18770	18700	18770	18700	55
420	20240724	141900	530745850	18700	18710	18710	18700	27
421	20240724	141800	530240720	18790	18790	18790	18790	0
422	20240724	141700	530240720	18790	18720	18790	18700	479
423	20240724	141600	521278490	18720	18790	18790	18720	179
424	20240724	141500	517925410	18790	18730	18790	18730	113
425	20240724	141400	515808200	18730	18720	18730	18720	76
426	20240724	141300	514385140	18720	18730	18730	18720	122
427	20240724	141200	512101270	18720	18720	18720	18720	89
428	20240724	141100	510435190	18720	18720	18730	18720	137
429	20240724	141000	507870520	18720	18720	18720	18720	90
430	20240724	140900	506185720	18720	18720	18720	18720	108
431	20240724	140800	504163960	18720	18720	18720	18720	57
432	20240724	140700	503096920	18730	18730	18730	18730	9
433	20240724	140600	502928350	18730	18730	18730	18730	144
434	20240724	140500	500231230	18730	18740	18740	18730	57
435	20240724	140400	499163330	18750	18750	18750	18750	15
436	20240724	140300	498882080	18750	18750	18750	18750	2
437	20240724	140200	498844580	18740	18740	18740	18740	81
438	20240724	140100	497326640	18740	18740	18740	18740	13
439	20240724	140000	497083020	18740	18740	18740	18740	31
440	20240724	135900	496502080	18740	18750	18750	18740	122
441	20240724	135800	494214800	18750	18750	18750	18750	0
442	20240724	135700	494214800	18750	18740	18750	18740	65
443	20240724	135600	492996600	18740	18740	18740	18740	3
444	20240724	135500	492940380	18740	18740	18740	18740	28
445	20240724	135400	492415660	18740	18740	18740	18740	64
446	20240724	135300	491216300	18750	18750	18750	18750	8
447	20240724	135200	491066300	18750	18750	18750	18750	54
448	20240724	135100	490053800	18740	18740	18740	18740	76
449	20240724	135000	488629560	18740	18740	18740	18740	27
450	20240724	134900	488123580	18750	18740	18750	18740	55
451	20240724	134800	487092610	18740	18740	18740	18740	59
452	20240724	134700	485986950	18750	18740	18750	18740	55
453	20240724	134600	484956200	18740	18740	18740	18740	79
454	20240724	134500	483475740	18740	18750	18750	18740	52
455	20240724	134400	482501240	18740	18740	18740	18740	80
456	20240724	134300	481002040	18740	18750	18750	18740	98
457	20240724	134200	479165140	18750	18750	18750	18750	28
458	20240724	134100	478640140	18750	18750	18750	18750	53
459	20240724	134000	477646390	18750	18750	18750	18750	92
460	20240724	133900	475921390	18740	18740	18750	18740	137
461	20240724	133800	473354000	18750	18750	18760	18750	52
462	20240724	133700	472378980	18750	18750	18750	18750	59
463	20240724	133600	471272730	18750	18750	18750	18750	28
464	20240724	133500	470747730	18750	18760	18760	18750	28
465	20240724	133400	470222720	18760	18760	18760	18760	30
466	20240724	133300	469659920	18760	18780	18780	18760	61
467	20240724	133200	468515540	18790	18760	18800	18760	249
468	20240724	133100	463839640	18760	18760	18760	18760	31
469	20240724	133000	463258080	18760	18760	18760	18760	33
470	20240724	132900	462639000	18750	18750	18750	18750	138
471	20240724	132800	460051500	18750	18750	18750	18750	65
472	20240724	132700	458832750	18750	18750	18750	18750	0
473	20240724	132600	458832750	18750	18760	18760	18750	81
474	20240724	132500	457313990	18760	18760	18760	18760	0
475	20240724	132400	457313990	18760	18760	18760	18760	68
476	20240724	132300	456038310	18760	18760	18760	18760	0
477	20240724	132200	456038310	18760	18760	18760	18760	99
478	20240724	132100	454181070	18760	18770	18770	18760	72
479	20240724	132000	452829910	18770	18770	18770	18770	0
480	20240724	131900	452829910	18770	18780	18780	18770	58
481	20240724	131800	451741230	18790	18800	18800	18790	339
482	20240724	131700	445368530	18800	18800	18800	18800	0
483	20240724	131600	445368530	18800	18800	18800	18800	31
484	20240724	131500	444785730	18800	18800	18800	18800	186
485	20240724	131400	441288930	18800	18800	18800	18800	122
486	20240724	131300	438995330	18800	18800	18800	18800	50
487	20240724	131200	438055330	18800	18810	18810	18800	37
488	20240724	131100	437359640	18810	18810	18810	18810	11
489	20240724	131000	437152730	18800	18810	18810	18800	42
490	20240724	130900	436363010	18810	18800	18810	18800	112
491	20240724	130800	434256780	18800	18800	18800	18800	0
492	20240724	130700	434256780	18800	18810	18810	18800	72
493	20240724	130600	432902980	18800	18800	18800	18800	174
494	20240724	130500	429631780	18800	18800	18800	18800	118
495	20240724	130400	427413380	18810	18800	18810	18800	59
496	20240724	130300	426304170	18810	18810	18810	18810	0
497	20240724	130200	426304170	18810	18820	18820	18810	55
498	20240724	130100	425269370	18820	18820	18820	18800	48
499	20240724	130000	424366550	18820	18800	18820	18800	64
500	20240724	125900	423163210	18800	18800	18800	18800	116
501	20240724	125800	420982410	18800	18800	18800	18800	0
502	20240724	125700	420982410	18800	18800	18800	18800	20
503	20240724	125600	420606410	18800	18760	18800	18760	436
504	20240724	125500	412411060	18760	18760	18760	18760	62
505	20240724	125400	411247940	18770	18770	18770	18770	5
506	20240724	125300	411154090	18770	18770	18770	18770	33
507	20240724	125200	410534680	18770	18770	18770	18770	56
508	20240724	125100	409483560	18770	18770	18770	18770	0
509	20240724	125000	409483560	18770	18770	18780	18770	125
510	20240724	124900	407137260	18770	18770	18780	18770	84
511	20240724	124800	405560570	18770	18760	18770	18760	58
512	20240724	124700	404472160	18780	18770	18780	18770	25
513	20240724	124600	404002760	18760	18750	18760	18750	178
514	20240724	124500	400664430	18750	18760	18760	18750	50
515	20240724	124400	399726920	18760	18750	18760	18750	39
516	20240724	124300	398995460	18750	18740	18750	18740	23
517	20240724	124200	398564430	18740	18750	18750	18740	70
518	20240724	124100	397252530	18740	18760	18760	18740	109
519	20240724	124000	395208810	18760	18760	18760	18760	62
520	20240724	123900	394045690	18760	18760	18760	18760	82
521	20240724	123800	392507370	18760	18760	18760	18760	6
522	20240724	123700	392394810	18760	18770	18770	18760	82
523	20240724	123600	390855990	18770	18770	18770	18770	86
524	20240724	123500	389241770	18780	18780	18780	18780	126
525	20240724	123400	386875490	18790	18790	18790	18780	40
526	20240724	123300	386124170	18790	18790	18790	18790	100
527	20240724	123200	384245170	18800	18790	18800	18790	11
528	20240724	123100	384038430	18800	18810	18810	18800	593
529	20240724	123000	372888610	18810	18810	18810	18810	29
530	20240724	122900	372343120	18810	18810	18810	18810	28
531	20240724	122800	371816440	18810	18820	18820	18810	62
532	20240724	122700	370649820	18810	18810	18810	18810	105
533	20240724	122600	368674770	18820	18810	18820	18810	229
534	20240724	122500	364367270	18810	18810	18810	18810	0
535	20240724	122400	364367270	18810	18810	18810	18810	46
536	20240724	122300	363502010	18810	18820	18820	18810	125
537	20240724	122200	361150030	18820	18830	18830	18820	93
538	20240724	122100	359399720	18830	18830	18830	18830	4
539	20240724	122000	359324400	18820	18820	18820	18820	119
540	20240724	121900	357084820	18820	18820	18820	18820	43
541	20240724	121800	356275560	18820	18820	18820	18820	0
542	20240724	121700	356275560	18820	18830	18830	18820	120
543	20240724	121600	354016460	18830	18840	18840	18830	31
544	20240724	121500	353432700	18830	18830	18830	18830	53
545	20240724	121400	352434710	18830	18830	18830	18830	67
546	20240724	121300	351173100	18830	18830	18830	18830	28
547	20240724	121200	350645860	18840	18840	18840	18840	29
548	20240724	121100	350099500	18850	18850	18850	18850	2
549	20240724	121000	350061800	18840	18840	18840	18840	0
550	20240724	120900	350061800	18840	18850	18850	18840	104
551	20240724	120800	348102260	18850	18840	18850	18840	55
552	20240724	120700	347066050	18840	18840	18840	18840	76
553	20240724	120600	345634210	18840	18840	18840	18840	85
554	20240724	120500	344032810	18850	18850	18850	18850	0
555	20240724	120400	344032810	18850	18840	18850	18840	70
556	20240724	120300	342713880	18850	18850	18850	18850	31
557	20240724	120200	342129530	18860	18860	18860	18860	0
558	20240724	120100	342129530	18860	18850	18860	18850	137
559	20240724	120000	339547070	18850	18850	18850	18850	49
560	20240724	115900	338623420	18840	18850	18850	18840	29
561	20240724	115800	338077050	18850	18860	18860	18850	145
562	20240724	115700	335343690	18860	18860	18860	18860	6
563	20240724	115600	335230530	18860	18850	18860	18850	48
564	20240724	115500	334325530	18850	18840	18850	18840	81
565	20240724	115400	332798980	18840	18840	18840	18840	0
566	20240724	115300	332798980	18840	18850	18850	18840	116
567	20240724	115200	330613230	18850	18850	18850	18850	27
568	20240724	115100	330104280	18860	18860	18860	18860	11
569	20240724	115000	329896820	18850	18850	18850	18850	54
570	20240724	114900	328878920	18850	18850	18850	18850	57
571	20240724	114800	327804470	18870	18850	18870	18850	36
572	20240724	114700	327125730	18850	18850	18850	18850	56
573	20240724	114600	326070130	18850	18850	18850	18850	73
574	20240724	114500	324694080	18850	18850	18850	18850	5
575	20240724	114400	324599830	18850	18850	18850	18840	106
576	20240724	114300	322602220	18850	18840	18850	18840	32
577	20240724	114200	321999300	18840	18840	18840	18840	54
578	20240724	114100	320981940	18840	18860	18860	18840	52
579	20240724	114000	320002040	18850	18850	18850	18850	0
580	20240724	113900	320002040	18850	18860	18860	18850	175
581	20240724	113800	316702380	18860	18860	18860	18860	12
582	20240724	113700	316476060	18860	18860	18860	18860	0
583	20240724	113600	316476060	18860	18860	18860	18860	337
584	20240724	113500	310120240	18850	18850	18850	18850	31
585	20240724	113400	309535890	18850	18850	18850	18850	99
586	20240724	113300	307669740	18850	18850	18850	18850	76
587	20240724	113200	306237140	18860	18860	18860	18860	0
588	20240724	113100	306237140	18860	18860	18860	18860	9
589	20240724	113000	306067400	18850	18860	18860	18850	166
590	20240724	112900	302937290	18860	18870	18870	18860	36
591	20240724	112800	302258250	18860	18860	18860	18860	38
592	20240724	112700	301541570	18870	18870	18870	18870	0
593	20240724	112600	301541570	18870	18860	18870	18860	92
594	20240724	112500	299806060	18870	18880	18880	18860	129
595	20240724	112400	297372240	18870	18870	18870	18870	0
596	20240724	112300	297372240	18870	18880	18880	18870	49
597	20240724	112200	296447400	18880	18880	18880	18880	74
598	20240724	112100	295050280	18880	18880	18880	18880	6
599	20240724	112000	294937000	18890	18900	18900	18890	78
600	20240724	111900	293463290	18900	18900	18900	18900	129
601	20240724	111800	291025190	18900	18900	18900	18900	0
602	20240724	111700	291025190	18900	18900	18910	18900	52
603	20240724	111600	290042380	18900	18910	18910	18900	31
604	20240724	111500	289456450	18900	18900	18900	18900	59
605	20240724	111400	288341350	18900	18900	18900	18900	56
606	20240724	111300	287282950	18900	18920	18920	18900	245
607	20240724	111200	282652340	18900	18910	18920	18900	19
608	20240724	111100	282293190	18910	18910	18910	18900	109
609	20240724	111000	280232300	18920	18920	18920	18920	0
610	20240724	110900	280232300	18920	18910	18920	18910	32
611	20240724	110800	279627170	18910	18910	18910	18910	20
612	20240724	110700	279248970	18910	18910	19000	18910	577
613	20240724	110600	268292710	18900	18910	18910	18900	182
614	20240724	110500	264852730	18910	18910	18910	18910	43
615	20240724	110400	264039600	18910	18910	18910	18910	4
616	20240724	110300	263963960	18910	18900	18910	18900	95
617	20240724	110200	262168360	18900	18900	18900	18900	10
618	20240724	110100	261979360	18900	18890	18900	18880	90
619	20240724	110000	260279710	18890	18880	18900	18880	81
620	20240724	105900	258750110	18880	18860	18880	18860	361
621	20240724	105800	251938700	18850	18850	18850	18850	117
622	20240724	105700	249733250	18850	18860	18860	18850	109
623	20240724	105600	247678590	18860	18850	18860	18850	105
624	20240724	105500	245699140	18850	18850	18860	18850	155
625	20240724	105400	242777380	18860	18860	18860	18860	137
626	20240724	105300	240193560	18860	18860	18860	18860	58
627	20240724	105200	239099680	18860	18860	18860	18860	55
628	20240724	105100	238062380	18860	18860	18860	18860	58
629	20240724	105000	236968500	18860	18860	18870	18860	211
630	20240724	104900	232989030	18870	18860	18870	18860	363
631	20240724	104800	226142730	18870	18880	18880	18870	201
632	20240724	104700	222349850	18870	18880	18880	18870	125
633	20240724	104600	219990720	18880	18890	18890	18880	87
634	20240724	104500	218348140	18880	18880	18880	18880	20
635	20240724	104400	217970540	18880	18880	18880	18880	257
636	20240724	104300	213118380	18880	18890	18890	18880	47
637	20240724	104200	212230800	18890	18890	18890	18890	99
638	20240724	104100	210360690	18890	18900	18900	18890	88
639	20240724	104000	208698350	18900	18900	18900	18900	26
640	20240724	103900	208206950	18910	18910	18910	18910	4
641	20240724	103800	208131310	18900	18900	18900	18900	87
642	20240724	103700	206487010	18910	18910	18910	18910	3
643	20240724	103600	206430280	18910	18920	18920	18910	58
644	20240724	103500	205333200	18920	18920	18920	18910	75
645	20240724	103400	203914500	18910	18900	18910	18900	39
646	20240724	103300	203177220	18900	18900	18910	18900	122
647	20240724	103200	200871380	18900	18900	18910	18900	179
648	20240724	103100	197487120	18900	18900	18900	18900	47
649	20240724	103000	196598820	18900	18900	18900	18900	79
650	20240724	102900	195105720	18910	18910	18910	18910	11
651	20240724	102800	194897710	18900	18910	18910	18900	257
652	20240724	102700	190039710	18910	18920	18920	18910	138
653	20240724	102600	187430020	18910	18920	18920	18910	35
654	20240724	102500	186768100	18920	18920	18920	18920	33
655	20240724	102400	186143740	18920	18910	18920	18910	97
656	20240724	102300	184308640	18910	18910	18910	18910	69
657	20240724	102200	183003850	18910	18910	18910	18910	33
658	20240724	102100	182379820	18910	18930	18930	18910	127
659	20240724	102000	179976970	18920	18930	18930	18920	289
660	20240724	101900	174506650	18930	18930	18930	18930	255
661	20240724	101800	169679500	18940	18940	18940	18940	159
662	20240724	101700	166668040	18950	18930	18950	18930	20
663	20240724	101600	166289240	18950	18970	18970	18950	129
664	20240724	101500	163842340	18980	18980	18980	18980	32
665	20240724	101400	163234980	18980	19000	19000	18980	111
666	20240724	101300	161128180	19000	19000	19000	19000	122
667	20240724	101200	158810180	19010	19000	19010	19000	73
668	20240724	101100	157423170	19000	19000	19000	19000	0
669	20240724	101000	157423170	19000	19000	19000	19000	55
670	20240724	100900	156378170	19020	19010	19020	19000	78
671	20240724	100800	154895300	19010	19010	19020	19010	137
672	20240724	100700	152290630	19010	19010	19010	19010	763
673	20240724	100600	137786000	19000	19000	19000	19000	79
674	20240724	100500	136285000	19000	19010	19010	19000	208
675	20240724	100400	132332310	19010	19030	19030	19010	122
676	20240724	100300	130012890	19030	19030	19030	19030	12
677	20240724	100200	129784530	19050	19010	19050	19010	49
678	20240724	100100	128853000	19010	19010	19010	19010	0
679	20240724	100000	128853000	19010	19000	19010	19000	61
680	20240724	095900	127693670	19000	19050	19050	19000	142
681	20240724	095800	124995260	19050	19050	19050	19050	4
682	20240724	095700	124919060	19000	19030	19040	19000	53
683	20240724	095600	123911180	19030	18970	19030	18970	272
684	20240724	095500	118741810	18970	18970	18980	18970	247
685	20240724	095400	114055690	18970	19000	19000	18970	354
686	20240724	095300	107329960	19010	19040	19040	19010	65
687	20240724	095200	106093450	19050	19050	19050	19050	202
688	20240724	095100	102245350	19050	19060	19060	19050	114
689	20240724	095000	100073610	19050	19050	19060	19050	81
690	20240724	094900	98530430	19070	19050	19070	19050	60
691	20240724	094800	97387010	19080	19080	19080	19080	6
692	20240724	094700	97272530	19090	19100	19110	19090	185
693	20240724	094600	93739500	19110	19110	19110	19110	24
694	20240724	094500	93280860	19110	19120	19120	19110	37
695	20240724	094400	92573630	19130	19130	19130	19130	384
696	20240724	094300	85227710	19130	19150	19150	19130	49
697	20240724	094200	84289780	19150	19150	19150	19150	0
698	20240724	094100	84289780	19150	19150	19150	19150	0
699	20240724	094000	84289780	19150	19210	19210	19150	168
700	20240724	093900	81065680	19210	19210	19220	19210	210
701	20240724	093800	77031530	19210	19210	19210	19210	30
702	20240724	093700	76455230	19210	19210	19210	19210	169
703	20240724	093600	73208740	19150	19210	19210	19150	39
704	20240724	093500	72460090	19210	19210	19210	19210	11
705	20240724	093400	72248780	19160	19210	19210	19160	4
706	20240724	093300	72171990	19210	19210	19210	19210	2
707	20240724	093200	72133570	19200	19200	19200	19200	97
708	20240724	093100	70271170	19200	19200	19200	19200	4
709	20240724	093000	70194370	19200	19200	19200	19200	0
710	20240724	092900	70194370	19200	19200	19200	19200	10
711	20240724	092800	70002370	19200	19200	19200	19200	0
712	20240724	092700	70002370	19200	19200	19200	19200	6
713	20240724	092600	69887170	19200	19200	19200	19200	842
714	20240724	092500	53720770	19200	19190	19210	19190	206
715	20240724	092400	49765760	19170	19160	19170	19160	32
716	20240724	092300	49152360	19160	19160	19160	19160	31
717	20240724	092200	48558400	19160	19160	19160	19160	5
718	20240724	092100	48462600	19110	19110	19110	19110	4
719	20240724	092000	48386160	19110	19110	19110	19110	2
720	20240724	091900	48347940	19100	19110	19110	19100	12
721	20240724	091800	48118640	19110	19110	19110	19110	0
722	20240724	091700	48118640	19110	19110	19110	19110	40
723	20240724	091600	47354240	19100	19100	19100	19100	0
724	20240724	091500	47354240	19100	19100	19100	19100	1
725	20240724	091400	47335140	19100	19100	19100	19100	0
726	20240724	091300	47335140	19100	19170	19170	19100	2
727	20240724	091200	47296870	19100	19170	19170	19100	301
728	20240724	091100	41545280	19170	19170	19170	19170	7
729	20240724	091000	41411090	19170	19170	19170	19170	99
730	20240724	090900	39513260	19170	19160	19170	19160	7
731	20240724	090800	39379100	19220	19220	19220	19220	0
732	20240724	090700	39379100	19220	19220	19220	19220	31
733	20240724	090600	38783280	19030	19180	19200	19030	125
734	20240724	090500	36386380	19110	19100	19180	19100	211
735	20240724	090400	32354200	19100	19100	19100	19100	50
736	20240724	090300	31399200	19100	19090	19100	19090	80
737	20240724	090200	29871300	19100	19100	19100	19100	15
738	20240724	090100	29584800	19000	19000	19000	19000	0
739	20240724	090000	29584800	19000	18900	19000	18900	1564