KissMeData/034020/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191500	121694788330	19820	19820	19820	19820	156075
3	20240724	191400	121694788330	19820	19820	19820	19820	0
4	20240724	191300	121694788330	19820	19820	19820	19820	0
5	20240724	191200	121694788330	19820	19820	19820	19820	0
6	20240724	191100	121694788330	19820	19820	19820	19820	0
7	20240724	191000	121694788330	19820	19820	19820	19820	0
8	20240724	190900	121694788330	19820	19820	19820	19820	0
9	20240724	190800	121694788330	19820	19820	19820	19820	0
10	20240724	190700	121694788330	19820	19820	19820	19820	0
11	20240724	190600	121694788330	19820	19820	19820	19820	0
12	20240724	190500	121694788330	19820	19820	19820	19820	0
13	20240724	190400	121694788330	19820	19820	19820	19820	0
14	20240724	190300	121694788330	19820	19820	19820	19820	0
15	20240724	190200	121694788330	19820	19820	19820	19820	0
16	20240724	190100	121694788330	19820	19820	19820	19820	0
17	20240724	190000	121694788330	19820	19820	19820	19820	0
18	20240724	185900	121694788330	19820	19820	19820	19820	0
19	20240724	185800	121694788330	19820	19820	19820	19820	0
20	20240724	185700	121694788330	19820	19820	19820	19820	0
21	20240724	185600	121694788330	19820	19820	19820	19820	0
22	20240724	185500	121694788330	19820	19820	19820	19820	0
23	20240724	185400	121694788330	19820	19820	19820	19820	0
24	20240724	185300	121694788330	19820	19820	19820	19820	0
25	20240724	185200	121694788330	19820	19820	19820	19820	0
26	20240724	185100	121694788330	19820	19820	19820	19820	0
27	20240724	185000	121694788330	19820	19820	19820	19820	0
28	20240724	184900	121694788330	19820	19820	19820	19820	0
29	20240724	184800	121694788330	19820	19820	19820	19820	0
30	20240724	184700	121694788330	19820	19820	19820	19820	0
31	20240724	184600	121694788330	19820	19820	19820	19820	0
32	20240724	184500	121694788330	19820	19820	19820	19820	156075
33	20240724	184400	121694788330	19820	19820	19820	19820	0
34	20240724	184300	121694788330	19820	19820	19820	19820	0
35	20240724	184200	121694788330	19820	19820	19820	19820	0
36	20240724	184100	121694788330	19820	19820	19820	19820	0
37	20240724	184000	121694788330	19820	19820	19820	19820	0
38	20240724	183900	121694788330	19820	19820	19820	19820	0
39	20240724	183800	121694788330	19820	19820	19820	19820	0
40	20240724	183700	121694788330	19820	19820	19820	19820	0
41	20240724	183600	121694788330	19820	19820	19820	19820	0
42	20240724	183500	121694788330	19820	19820	19820	19820	0
43	20240724	183400	121694788330	19820	19820	19820	19820	0
44	20240724	183300	121694788330	19820	19820	19820	19820	0
45	20240724	183200	121694788330	19820	19820	19820	19820	0
46	20240724	183100	121694788330	19820	19820	19820	19820	0
47	20240724	183000	121694788330	19820	19820	19820	19820	0
48	20240724	182900	121694788330	19820	19820	19820	19820	0
49	20240724	182800	121694788330	19820	19820	19820	19820	0
50	20240724	182700	121694788330	19820	19820	19820	19820	0
51	20240724	182600	121694788330	19820	19820	19820	19820	0
52	20240724	182500	121694788330	19820	19820	19820	19820	0
53	20240724	182400	121694788330	19820	19820	19820	19820	0
54	20240724	182300	121694788330	19820	19820	19820	19820	0
55	20240724	182200	121694788330	19820	19820	19820	19820	0
56	20240724	182100	121694788330	19820	19820	19820	19820	0
57	20240724	182000	121694788330	19820	19820	19820	19820	0
58	20240724	181900	121694788330	19820	19820	19820	19820	0
59	20240724	181800	121694788330	19820	19820	19820	19820	0
60	20240724	181700	121694788330	19820	19820	19820	19820	0
61	20240724	181600	121694788330	19820	19820	19820	19820	0
62	20240724	181500	121694788330	19820	19820	19820	19820	156075
63	20240724	181400	121694788330	19820	19820	19820	19820	0
64	20240724	181300	121694788330	19820	19820	19820	19820	0
65	20240724	181200	121694788330	19820	19820	19820	19820	0
66	20240724	181100	121694788330	19820	19820	19820	19820	0
67	20240724	181000	121694788330	19820	19820	19820	19820	0
68	20240724	180900	121694788330	19820	19820	19820	19820	0
69	20240724	180800	121694788330	19820	19820	19820	19820	0
70	20240724	180700	121694788330	19820	19820	19820	19820	0
71	20240724	180600	121694788330	19820	19820	19820	19820	0
72	20240724	180500	121694788330	19820	19820	19820	19820	0
73	20240724	180400	121694788330	19820	19820	19820	19820	0
74	20240724	180300	121694788330	19820	19820	19820	19820	0
75	20240724	180200	121694788330	19820	19820	19820	19820	0
76	20240724	180100	121694788330	19820	19820	19820	19820	0
77	20240724	180000	121694788330	19820	19820	19820	19820	0
78	20240724	175900	121694788330	19820	19820	19820	19820	0
79	20240724	175800	121694788330	19820	19820	19820	19820	0
80	20240724	175700	121694788330	19820	19820	19820	19820	0
81	20240724	175600	121694788330	19820	19820	19820	19820	0
82	20240724	175500	121694788330	19820	19820	19820	19820	0
83	20240724	175400	121694788330	19820	19820	19820	19820	0
84	20240724	175300	121694788330	19820	19820	19820	19820	0
85	20240724	175200	121694788330	19820	19820	19820	19820	0
86	20240724	175100	121694788330	19820	19820	19820	19820	0
87	20240724	175000	121694788330	19820	19820	19820	19820	0
88	20240724	174900	121694788330	19820	19820	19820	19820	0
89	20240724	174800	121694788330	19820	19820	19820	19820	0
90	20240724	174700	121694788330	19820	19820	19820	19820	0
91	20240724	174600	121694788330	19820	19820	19820	19820	0
92	20240724	174500	121694788330	19820	19820	19820	19820	156075
93	20240724	174400	121694788330	19820	19820	19820	19820	0
94	20240724	174300	121694788330	19820	19820	19820	19820	0
95	20240724	174200	121694788330	19820	19820	19820	19820	0
96	20240724	174100	121694788330	19820	19820	19820	19820	0
97	20240724	174000	121694788330	19820	19820	19820	19820	0
98	20240724	173900	121694788330	19820	19820	19820	19820	0
99	20240724	173800	121694788330	19820	19820	19820	19820	0
100	20240724	173700	121694788330	19820	19820	19820	19820	0
101	20240724	173600	121694788330	19820	19820	19820	19820	0
102	20240724	173500	121694788330	19820	19820	19820	19820	0
103	20240724	173400	121694788330	19820	19820	19820	19820	0
104	20240724	173300	121694788330	19820	19820	19820	19820	0
105	20240724	173200	121694788330	19820	19820	19820	19820	0
106	20240724	173100	121694788330	19820	19820	19820	19820	0
107	20240724	173000	121694788330	19820	19820	19820	19820	0
108	20240724	172900	121694788330	19820	19820	19820	19820	0
109	20240724	172800	121694788330	19820	19820	19820	19820	0
110	20240724	172700	121694788330	19820	19820	19820	19820	0
111	20240724	172600	121694788330	19820	19820	19820	19820	0
112	20240724	172500	121694788330	19820	19820	19820	19820	0
113	20240724	172400	121694788330	19820	19820	19820	19820	0
114	20240724	172300	121694788330	19820	19820	19820	19820	0
115	20240724	172200	121694788330	19820	19820	19820	19820	0
116	20240724	172100	121694788330	19820	19820	19820	19820	0
117	20240724	172000	121694788330	19820	19820	19820	19820	0
118	20240724	171900	121694788330	19820	19820	19820	19820	0
119	20240724	171800	121694788330	19820	19820	19820	19820	0
120	20240724	171700	121694788330	19820	19820	19820	19820	0
121	20240724	171600	121694788330	19820	19820	19820	19820	0
122	20240724	171500	121694788330	19820	19820	19820	19820	156075
123	20240724	171400	121694788330	19820	19820	19820	19820	0
124	20240724	171300	121694788330	19820	19820	19820	19820	0
125	20240724	171200	121694788330	19820	19820	19820	19820	0
126	20240724	171100	121694788330	19820	19820	19820	19820	0
127	20240724	171000	121694788330	19820	19820	19820	19820	0
128	20240724	170900	121694788330	19820	19820	19820	19820	0
129	20240724	170800	121694788330	19820	19820	19820	19820	0
130	20240724	170700	121694788330	19820	19820	19820	19820	0
131	20240724	170600	121694788330	19820	19820	19820	19820	0
132	20240724	170500	121694788330	19820	19820	19820	19820	0
133	20240724	170400	121694788330	19820	19820	19820	19820	0
134	20240724	170300	121694788330	19820	19820	19820	19820	0
135	20240724	170200	121694788330	19820	19820	19820	19820	0
136	20240724	170100	121694788330	19820	19820	19820	19820	0
137	20240724	170000	121694788330	19820	19820	19820	19820	0
138	20240724	165900	121694788330	19820	19820	19820	19820	0
139	20240724	165800	121694788330	19820	19820	19820	19820	0
140	20240724	165700	121694788330	19820	19820	19820	19820	0
141	20240724	165600	121694788330	19820	19820	19820	19820	0
142	20240724	165500	121694788330	19820	19820	19820	19820	0
143	20240724	165400	121694788330	19820	19820	19820	19820	0
144	20240724	165300	121694788330	19820	19820	19820	19820	0
145	20240724	165200	121694788330	19820	19820	19820	19820	0
146	20240724	165100	121694788330	19820	19820	19820	19820	0
147	20240724	165000	121694788330	19820	19820	19820	19820	0
148	20240724	164900	121694788330	19820	19820	19820	19820	0
149	20240724	164800	121694788330	19820	19820	19820	19820	0
150	20240724	164700	121694788330	19820	19820	19820	19820	0
151	20240724	164600	121694788330	19820	19820	19820	19820	0
152	20240724	164500	121694788330	19820	19820	19820	19820	156075
153	20240724	164400	121694788330	19820	19820	19820	19820	0
154	20240724	164300	121694788330	19820	19820	19820	19820	0
155	20240724	164200	121694788330	19820	19820	19820	19820	0
156	20240724	164100	121694788330	19820	19820	19820	19820	0
157	20240724	164000	121694788330	19820	19820	19820	19820	0
158	20240724	163900	121694788330	19820	19820	19820	19820	0
159	20240724	163800	121694788330	19820	19820	19820	19820	0
160	20240724	163700	121694788330	19820	19820	19820	19820	0
161	20240724	163600	121694788330	19820	19820	19820	19820	0
162	20240724	163500	121694788330	19820	19820	19820	19820	0
163	20240724	163400	121694788330	19820	19820	19820	19820	0
164	20240724	163300	121694788330	19820	19820	19820	19820	0
165	20240724	163200	121694788330	19820	19820	19820	19820	0
166	20240724	163100	121694788330	19820	19820	19820	19820	0
167	20240724	163000	121694788330	19820	19820	19820	19820	0
168	20240724	162900	121694788330	19820	19820	19820	19820	0
169	20240724	162800	121694788330	19820	19820	19820	19820	0
170	20240724	162700	121694788330	19820	19820	19820	19820	0
171	20240724	162600	121694788330	19820	19820	19820	19820	0
172	20240724	162500	121694788330	19820	19820	19820	19820	0
173	20240724	162400	121694788330	19820	19820	19820	19820	0
174	20240724	162300	121694788330	19820	19820	19820	19820	0
175	20240724	162200	121694788330	19820	19820	19820	19820	0
176	20240724	162100	121694788330	19820	19820	19820	19820	0
177	20240724	162000	121694788330	19820	19820	19820	19820	0
178	20240724	161900	121694788330	19820	19820	19820	19820	0
179	20240724	161800	121694788330	19820	19820	19820	19820	0
180	20240724	161700	121694788330	19820	19820	19820	19820	0
181	20240724	161600	121694788330	19820	19820	19820	19820	0
182	20240724	161500	121694788330	19820	19820	19820	19820	156075
183	20240724	161400	121694788330	19820	19820	19820	19820	0
184	20240724	161300	121694788330	19820	19820	19820	19820	0
185	20240724	161200	121694788330	19820	19820	19820	19820	0
186	20240724	161100	121694788330	19820	19820	19820	19820	0
187	20240724	161000	121694788330	19820	19820	19820	19820	0
188	20240724	160900	121694788330	19820	19820	19820	19820	0
189	20240724	160800	121694788330	19820	19820	19820	19820	0
190	20240724	160700	121694788330	19820	19820	19820	19820	0
191	20240724	160600	121694788330	19820	19820	19820	19820	0
192	20240724	160500	121694788330	19820	19820	19820	19820	0
193	20240724	160400	121694788330	19820	19820	19820	19820	0
194	20240724	160300	121694788330	19820	19820	19820	19820	0
195	20240724	160200	121694788330	19820	19820	19820	19820	0
196	20240724	160100	121694788330	19820	19820	19820	19820	0
197	20240724	160000	121694788330	19820	19820	19820	19820	0
198	20240724	155900	121694788330	19820	19820	19820	19820	0
199	20240724	155800	121694788330	19820	19820	19820	19820	0
200	20240724	155700	121694788330	19820	19820	19820	19820	0
201	20240724	155600	121694788330	19820	19820	19820	19820	0
202	20240724	155500	121694788330	19820	19820	19820	19820	0
203	20240724	155400	121694788330	19820	19820	19820	19820	0
204	20240724	155300	121694788330	19820	19820	19820	19820	0
205	20240724	155200	121694788330	19820	19820	19820	19820	0
206	20240724	155100	121694788330	19820	19820	19820	19820	0
207	20240724	155000	121694788330	19820	19820	19820	19820	0
208	20240724	154900	121694788330	19820	19820	19820	19820	0
209	20240724	154800	121694788330	19820	19820	19820	19820	0
210	20240724	154700	121694788330	19820	19820	19820	19820	0
211	20240724	154600	121694788330	19820	19820	19820	19820	0
212	20240724	154500	121694788330	19820	19820	19820	19820	156075
213	20240724	154400	121694788330	19820	19820	19820	19820	0
214	20240724	154300	121694788330	19820	19820	19820	19820	0
215	20240724	154200	121694788330	19820	19820	19820	19820	0
216	20240724	154100	121694788330	19820	19820	19820	19820	0
217	20240724	154000	121694788330	19820	19820	19820	19820	0
218	20240724	153900	121694788330	19820	19820	19820	19820	0
219	20240724	153800	121694788330	19820	19820	19820	19820	0
220	20240724	153700	121694788330	19820	19820	19820	19820	0
221	20240724	153600	121694788330	19820	19820	19820	19820	0
222	20240724	153500	121694788330	19820	19820	19820	19820	0
223	20240724	153400	121694788330	19820	19820	19820	19820	0
224	20240724	153300	121694788330	19820	19820	19820	19820	0
225	20240724	153200	121694788330	19820	19820	19820	19820	0
226	20240724	153100	121694788330	19820	19820	19820	19820	0
227	20240724	153000	121694788330	19820	19820	19820	19820	156075
228	20240724	152900	118601381830	19820	19820	19820	19820	0
229	20240724	152800	118601381830	19820	19820	19820	19820	0
230	20240724	152700	118601381830	19820	19820	19820	19820	0
231	20240724	152600	118601381830	19820	19820	19820	19820	0
232	20240724	152500	118601381830	19820	19820	19820	19820	0
233	20240724	152400	118601381830	19820	19820	19820	19820	0
234	20240724	152300	118601381830	19820	19820	19820	19820	0
235	20240724	152200	118601381830	19820	19820	19820	19820	0
236	20240724	152100	118601381830	19820	19820	19820	19820	0
237	20240724	152000	118601381830	19820	19820	19820	19820	0
238	20240724	151900	118601381830	19820	19850	19860	19800	47043
239	20240724	151800	117668956630	19850	19850	19860	19830	16822
240	20240724	151700	117335125960	19840	19870	19870	19840	16598
241	20240724	151600	117005592190	19870	19870	19880	19860	14295
242	20240724	151500	116721557350	19860	19860	19870	19840	20041
243	20240724	151400	116323617190	19870	19880	19890	19860	23374
244	20240724	151300	115859099390	19870	19890	19900	19870	12920
245	20240724	151200	115602180360	19890	19890	19900	19880	12005
246	20240724	151100	115363418350	19880	19880	19890	19870	15338
247	20240724	151000	115058465320	19880	19880	19900	19870	22025
248	20240724	150900	114620604110	19890	19900	19910	19890	13755
249	20240724	150800	114346937400	19900	19900	19920	19890	19446
250	20240724	150700	113959845120	19900	19870	19900	19860	18780
251	20240724	150600	113586593080	19860	19860	19870	19850	5822
252	20240724	150500	113470953710	19860	19880	19880	19850	29301
253	20240724	150400	112889103040	19870	19900	19900	19870	15380
254	20240724	150300	112583337110	19900	19900	19900	19880	15655
255	20240724	150200	112272004110	19890	19900	19910	19890	6997
256	20240724	150100	112132766950	19900	19900	19910	19890	10472
257	20240724	150000	111924360350	19900	19890	19900	19880	12653
258	20240724	145900	111672672620	19890	19900	19910	19880	12566
259	20240724	145800	111422654910	19910	19900	19910	19900	9220
260	20240724	145700	111239166360	19900	19900	19910	19890	9141
261	20240724	145600	111057219690	19890	19900	19910	19890	8344
262	20240724	145500	110891196120	19890	19890	19900	19880	18301
263	20240724	145400	110527219630	19900	19940	19940	19880	31021
264	20240724	145300	109909858100	19940	19920	19940	19910	16305
265	20240724	145200	109584987170	19920	19910	19930	19900	35607
266	20240724	145100	108876056040	19910	19950	19950	19910	18903
267	20240724	145000	108499335110	19950	19940	19960	19930	21738
268	20240724	144900	108065841920	19940	19980	19980	19930	31535
269	20240724	144800	107436806660	19980	19980	19990	19970	15726
270	20240724	144700	107122656740	19980	20000	20000	19960	29197
271	20240724	144600	106539134500	19990	19980	20000	19980	29911
272	20240724	144500	105941008100	19980	20050	20050	19980	50884
273	20240724	144400	104922730390	20000	20050	20100	20000	41544
274	20240724	144300	104089899590	20050	20000	20100	20000	60943
275	20240724	144200	102868230340	20000	20000	20050	19990	64944
276	20240724	144100	101568994740	19990	19970	20000	19960	43910
277	20240724	144000	100691529530	19970	19920	19980	19920	52557
278	20240724	143900	99642848400	19920	19930	19940	19910	27662
279	20240724	143800	99091718160	19940	19930	19960	19920	65101
280	20240724	143700	97793390320	19930	19880	19930	19880	64888
281	20240724	143600	96501999540	19870	19870	19880	19860	13926
282	20240724	143500	96225241050	19860	19860	19870	19860	14323
283	20240724	143400	95940687310	19870	19860	19880	19860	15829
284	20240724	143300	95626188220	19870	19850	19870	19840	23700
285	20240724	143200	95155655050	19840	19840	19850	19830	6651
286	20240724	143100	95023685350	19840	19840	19850	19830	12144
287	20240724	143000	94782753210	19840	19840	19850	19830	9890
288	20240724	142900	94586548760	19830	19840	19840	19830	5191
289	20240724	142800	94483574930	19830	19810	19840	19810	30386
290	20240724	142700	93881015570	19810	19820	19820	19810	7277
291	20240724	142600	93736834680	19820	19810	19820	19800	11584
292	20240724	142500	93507329750	19810	19790	19810	19780	25283
293	20240724	142400	93006831140	19790	19770	19790	19760	12972
294	20240724	142300	92750314800	19770	19770	19770	19760	8031
295	20240724	142200	92591612960	19770	19770	19770	19760	2602
296	20240724	142100	92540191540	19770	19760	19770	19760	5527
297	20240724	142000	92430956800	19770	19790	19790	19760	9513
298	20240724	141900	92242869820	19780	19790	19800	19780	3860
299	20240724	141800	92166496920	19800	19790	19800	19780	18003
300	20240724	141700	91810257490	19780	19780	19790	19770	7913
301	20240724	141600	91653759690	19780	19780	19780	19770	1885
302	20240724	141500	91616484520	19770	19770	19780	19770	6816
303	20240724	141400	91481690350	19780	19770	19790	19760	4870
304	20240724	141300	91385401130	19770	19770	19790	19760	13540
305	20240724	141200	91117724850	19760	19780	19790	19760	10319
306	20240724	141100	90913660350	19770	19790	19790	19770	9600
307	20240724	141000	90723770470	19780	19790	19790	19780	5934
308	20240724	140900	90606394090	19790	19800	19810	19780	11899
309	20240724	140800	90370823320	19800	19800	19810	19800	7435
310	20240724	140700	90223584770	19800	19810	19820	19800	7148
311	20240724	140600	90081995000	19810	19820	19820	19810	5341
312	20240724	140500	89976183720	19810	19830	19830	19800	42458
313	20240724	140400	89135374820	19820	19830	19830	19810	12552
314	20240724	140300	88886619780	19820	19790	19830	19780	53123
315	20240724	140200	87834209300	19780	19790	19800	19780	16651
316	20240724	140100	87504675430	19790	19780	19790	19780	5437
317	20240724	140000	87397116190	19780	19750	19790	19750	21565
318	20240724	135900	86970708800	19750	19730	19750	19730	13464
319	20240724	135800	86704898460	19730	19720	19740	19720	2756
320	20240724	135700	86650519650	19720	19700	19740	19690	94170
321	20240724	135600	84794944640	19690	19710	19720	19640	197805
322	20240724	135500	80903089330	19710	19730	19730	19710	22373
323	20240724	135400	80462034110	19730	19730	19730	19720	6687
324	20240724	135300	80330145050	19730	19740	19740	19720	5830
325	20240724	135200	80215119940	19730	19740	19740	19730	1351
326	20240724	135100	80188458480	19730	19720	19740	19720	3462
327	20240724	135000	80120156830	19730	19730	19740	19720	6222
328	20240724	134900	79997397340	19730	19730	19740	19720	6281
329	20240724	134800	79873474480	19730	19720	19730	19720	6360
330	20240724	134700	79748037410	19720	19730	19740	19720	3286
331	20240724	134600	79683213600	19720	19730	19740	19720	10652
332	20240724	134500	79473070020	19720	19730	19740	19720	15274
333	20240724	134400	79171816180	19730	19730	19740	19730	7828
334	20240724	134300	79017324990	19730	19730	19740	19720	10726
335	20240724	134200	78805697250	19730	19730	19740	19720	10023
336	20240724	134100	78607952980	19730	19740	19740	19730	4429
337	20240724	134000	78520559370	19730	19740	19740	19730	5414
338	20240724	133900	78413737340	19740	19750	19750	19730	11472
339	20240724	133800	78187279710	19750	19740	19760	19740	5311
340	20240724	133700	78082414040	19750	19760	19760	19740	7036
341	20240724	133600	77943456880	19750	19750	19760	19750	5414
342	20240724	133500	77836501290	19750	19750	19760	19750	3189
343	20240724	133400	77773497330	19750	19760	19760	19750	1777
344	20240724	133300	77738390510	19750	19750	19770	19750	3778
345	20240724	133200	77663736930	19760	19760	19770	19750	3948
346	20240724	133100	77585733050	19760	19760	19760	19750	2709
347	20240724	133000	77532219200	19750	19770	19770	19740	5165
348	20240724	132900	77430198240	19760	19750	19770	19750	8797
349	20240724	132800	77256400730	19750	19750	19750	19730	14591
350	20240724	132700	76968456500	19740	19740	19750	19740	2899
351	20240724	132600	76911228020	19730	19750	19750	19730	6868
352	20240724	132500	76775650670	19750	19740	19750	19730	3255
353	20240724	132400	76711385650	19740	19740	19750	19730	13137
354	20240724	132300	76452120420	19740	19750	19750	19740	6928
355	20240724	132200	76315354900	19750	19760	19760	19740	9391
356	20240724	132100	76129945820	19760	19760	19760	19740	10101
357	20240724	132000	75930463430	19750	19770	19770	19750	5538
358	20240724	131900	75821043400	19760	19760	19770	19760	3088
359	20240724	131800	75760019540	19770	19770	19780	19750	15589
360	20240724	131700	75452017300	19780	19780	19790	19770	9873
361	20240724	131600	75256769770	19790	19800	19800	19780	3195
362	20240724	131500	75193535870	19800	19790	19800	19780	8716
363	20240724	131400	75021043020	19780	19780	19790	19780	2923
364	20240724	131300	74963216740	19790	19810	19810	19790	10200
365	20240724	131200	74761291660	19810	19810	19830	19800	14515
366	20240724	131100	74473674910	19800	19790	19810	19790	12540
367	20240724	131000	74225354050	19790	19790	19800	19790	3482
368	20240724	130900	74156437150	19800	19790	19800	19790	1990
369	20240724	130800	74117044780	19790	19780	19800	19780	3015
370	20240724	130700	74057370260	19780	19790	19790	19780	4566
371	20240724	130600	73967029970	19780	19790	19800	19780	3119
372	20240724	130500	73905317250	19790	19790	19800	19790	1637
373	20240724	130400	73872919490	19780	19790	19800	19780	2564
374	20240724	130300	73822182820	19790	19790	19800	19780	7082
375	20240724	130200	73682001770	19790	19780	19790	19770	6514
376	20240724	130100	73553151420	19780	19780	19780	19770	1571
377	20240724	130000	73522079950	19770	19770	19770	19760	3625
378	20240724	125900	73450423310	19760	19750	19770	19750	5389
379	20240724	125800	73343965500	19760	19750	19760	19750	3002
380	20240724	125700	73284657690	19760	19750	19760	19750	5953
381	20240724	125600	73167038530	19760	19750	19760	19740	5386
382	20240724	125500	73060687900	19750	19750	19760	19740	6885
383	20240724	125400	72924727220	19740	19750	19750	19740	6511
384	20240724	125300	72796194770	19750	19750	19750	19740	2655
385	20240724	125200	72743779410	19750	19750	19760	19740	5438
386	20240724	125100	72636406480	19750	19750	19760	19750	12411
387	20240724	125000	72391278690	19760	19770	19770	19750	4832
388	20240724	124900	72295800880	19770	19760	19770	19760	4596
389	20240724	124800	72204972470	19760	19770	19780	19760	7273
390	20240724	124700	72061207470	19780	19770	19780	19760	2919
391	20240724	124600	72003493770	19770	19780	19780	19760	8706
392	20240724	124500	71831361070	19780	19790	19790	19770	6916
393	20240724	124400	71694582580	19790	19790	19790	19780	627
394	20240724	124300	71682178920	19790	19790	19790	19780	4280
395	20240724	124200	71597505530	19780	19790	19800	19780	2695
396	20240724	124100	71544178570	19790	19780	19800	19780	1958
397	20240724	124000	71505438180	19770	19800	19810	19770	6188
398	20240724	123900	71382982470	19800	19800	19810	19800	2711
399	20240724	123800	71329301870	19810	19800	19810	19800	1402
400	20240724	123700	71301533040	19810	19800	19810	19790	4143
401	20240724	123600	71219477460	19810	19790	19810	19780	11109
402	20240724	123500	70999570920	19780	19780	19790	19770	3786
403	20240724	123400	70924677280	19780	19770	19780	19760	2628
404	20240724	123300	70872726330	19770	19770	19770	19760	2279
405	20240724	123200	70827675070	19770	19760	19770	19750	2973
406	20240724	123100	70768934380	19760	19750	19760	19750	4089
407	20240724	123000	70688158080	19740	19740	19760	19730	11390
408	20240724	122900	70463279410	19740	19750	19750	19740	4449
409	20240724	122800	70375439060	19750	19750	19750	19740	3391
410	20240724	122700	70308475280	19750	19760	19760	19750	6945
411	20240724	122600	70171300530	19760	19760	19760	19750	1996
412	20240724	122500	70131870270	19760	19760	19760	19750	4893
413	20240724	122400	70035206790	19760	19770	19770	19760	1722
414	20240724	122300	70001177570	19760	19780	19780	19760	4536
415	20240724	122200	69911514820	19780	19780	19780	19770	1575
416	20240724	122100	69880368130	19770	19780	19780	19770	1929
417	20240724	122000	69842228310	19780	19790	19790	19770	1920
418	20240724	121900	69804247030	19790	19780	19790	19770	1032
419	20240724	121800	69783832340	19780	19790	19800	19770	4542
420	20240724	121700	69693985500	19800	19800	19800	19770	3069
421	20240724	121600	69633258470	19800	19790	19810	19780	4418
422	20240724	121500	69545813000	19780	19760	19790	19750	10295
423	20240724	121400	69342338170	19760	19760	19760	19750	7341
424	20240724	121300	69197317590	19760	19770	19780	19750	7513
425	20240724	121200	69048838270	19770	19770	19780	19760	6514
426	20240724	121100	68920038910	19760	19770	19780	19750	4664
427	20240724	121000	68827868860	19780	19760	19780	19750	5476
428	20240724	120900	68719641230	19770	19750	19780	19750	3373
429	20240724	120800	68652979950	19750	19770	19780	19750	7006
430	20240724	120700	68514480950	19770	19770	19780	19770	1661
431	20240724	120600	68481637890	19770	19790	19790	19770	1873
432	20240724	120500	68444593800	19790	19780	19790	19770	4420
433	20240724	120400	68357172800	19780	19790	19800	19770	5298
434	20240724	120300	68252355010	19790	19800	19800	19790	2324
435	20240724	120200	68206361330	19790	19810	19820	19720	50493
436	20240724	120100	67208206690	19810	19820	19820	19810	5290
437	20240724	120000	67103403230	19820	19820	19830	19810	4536
438	20240724	115900	67013512530	19820	19820	19830	19810	3397
439	20240724	115800	66946186440	19820	19830	19860	19820	6510
440	20240724	115700	66817100320	19840	19850	19860	19830	6554
441	20240724	115600	66687036890	19840	19830	19850	19810	6744
442	20240724	115500	66553291720	19830	19820	19830	19820	5807
443	20240724	115400	66438176600	19820	19820	19830	19810	4827
444	20240724	115300	66342518750	19830	19840	19840	19820	4447
445	20240724	115200	66254338920	19840	19840	19850	19830	3815
446	20240724	115100	66178644950	19840	19860	19860	19840	3389
447	20240724	115000	66111383470	19860	19850	19860	19840	8471
448	20240724	114900	65943231020	19860	19870	19870	19850	4787
449	20240724	114800	65848153110	19870	19860	19870	19850	4866
450	20240724	114700	65751514920	19850	19860	19860	19840	6636
451	20240724	114600	65619759770	19860	19850	19860	19840	7061
452	20240724	114500	65479596300	19840	19840	19850	19830	5505
453	20240724	114400	65370392790	19840	19860	19860	19820	8876
454	20240724	114300	65194249410	19850	19860	19870	19850	3479
455	20240724	114200	65125156660	19870	19850	19870	19850	12838
456	20240724	114100	64870146840	19860	19840	19860	19840	9065
457	20240724	114000	64690186100	19850	19830	19850	19820	8381
458	20240724	113900	64523973040	19820	19800	19830	19800	8538
459	20240724	113800	64354795760	19800	19800	19810	19790	6095
460	20240724	113700	64234109310	19810	19810	19810	19800	1658
461	20240724	113600	64201276330	19800	19800	19810	19790	2557
462	20240724	113500	64150643040	19790	19800	19810	19790	5929
463	20240724	113400	64033251400	19800	19800	19800	19780	5880
464	20240724	113300	63916894230	19790	19810	19810	19790	5173
465	20240724	113200	63814446030	19810	19800	19820	19790	3350
466	20240724	113100	63748104630	19800	19820	19820	19780	7449
467	20240724	113000	63600645620	19820	19830	19830	19800	6407
468	20240724	112900	63473657190	19830	19800	19840	19800	16410
469	20240724	112800	63148435470	19800	19780	19800	19780	6796
470	20240724	112700	63013945770	19790	19800	19800	19770	6778
471	20240724	112600	62879863090	19790	19760	19800	19760	17886
472	20240724	112500	62526143810	19760	19750	19770	19740	11777
473	20240724	112400	62293529600	19740	19750	19750	19740	9544
474	20240724	112300	62105123460	19740	19760	19760	19740	7692
475	20240724	112200	61953201260	19760	19750	19760	19750	4945
476	20240724	112100	61855518290	19760	19760	19770	19750	1837
477	20240724	112000	61819220660	19760	19770	19770	19750	3566
478	20240724	111900	61748754040	19770	19760	19770	19760	5578
479	20240724	111800	61638521880	19760	19780	19790	19760	11085
480	20240724	111700	61419359730	19770	19780	19790	19770	6907
481	20240724	111600	61282738410	19780	19790	19800	19770	6960
482	20240724	111500	61145055710	19780	19790	19800	19780	4893
483	20240724	111400	61048230200	19780	19800	19800	19780	7258
484	20240724	111300	60904625130	19800	19800	19810	19790	8805
485	20240724	111200	60730281590	19800	19780	19800	19780	13863
486	20240724	111100	60455899470	19780	19780	19790	19770	9958
487	20240724	111000	60258935830	19790	19760	19790	19760	5194
488	20240724	110900	60156209510	19770	19800	19800	19770	12713
489	20240724	110800	59904744050	19790	19760	19790	19760	10826
490	20240724	110700	59690595450	19770	19760	19770	19740	16281
491	20240724	110600	59368914500	19760	19760	19760	19750	4257
492	20240724	110500	59284830150	19760	19750	19760	19740	4279
493	20240724	110400	59200299310	19750	19720	19750	19720	5012
494	20240724	110300	59101418580	19720	19740	19740	19720	10203
495	20240724	110200	58900100310	19740	19740	19740	19730	5226
496	20240724	110100	58796963670	19740	19710	19740	19710	11073
497	20240724	110000	58578584600	19710	19710	19720	19700	10388
498	20240724	105900	58373844530	19710	19710	19710	19700	12904
499	20240724	105800	58119535660	19710	19690	19710	19690	9971
500	20240724	105700	57923064910	19700	19710	19710	19690	13619
501	20240724	105600	57654747870	19710	19710	19710	19700	6138
502	20240724	105500	57533821730	19700	19710	19710	19690	44445
503	20240724	105400	56658346040	19710	19730	19730	19700	28619
504	20240724	105300	56094109450	19730	19760	19760	19720	25342
505	20240724	105200	55593867390	19760	19760	19760	19750	5213
506	20240724	105100	55490883580	19760	19760	19760	19750	6837
507	20240724	105000	55355805650	19760	19760	19770	19750	6099
508	20240724	104900	55235288110	19760	19780	19780	19750	8060
509	20240724	104800	55075965340	19780	19750	19780	19750	9943
510	20240724	104700	54879492040	19760	19770	19780	19760	16007
511	20240724	104600	54563086990	19780	19790	19790	19760	10256
512	20240724	104500	54360342290	19790	19810	19810	19750	22667
513	20240724	104400	53911987000	19800	19810	19820	19800	10891
514	20240724	104300	53696278290	19820	19810	19820	19810	3707
515	20240724	104200	53622837710	19810	19820	19820	19810	3211
516	20240724	104100	53559208760	19810	19830	19840	19810	11300
517	20240724	104000	53335230870	19830	19820	19840	19800	11455
518	20240724	103900	53108225860	19830	19830	19850	19820	15159
519	20240724	103800	52807632550	19830	19860	19870	19830	20095
520	20240724	103700	52408772310	19870	19880	19880	19860	10497
521	20240724	103600	52200175500	19880	19890	19900	19870	35620
522	20240724	103500	51491862930	19890	19870	19890	19870	12088
523	20240724	103400	51251520030	19880	19860	19880	19850	10978
524	20240724	103300	51033454700	19860	19870	19870	19850	7522
525	20240724	103200	50884070220	19870	19860	19870	19850	13146
526	20240724	103100	50623000890	19850	19840	19880	19840	24139
527	20240724	103000	50143548460	19830	19830	19840	19820	9640
528	20240724	102900	49952350890	19840	19830	19840	19820	8714
529	20240724	102800	49779535140	19830	19820	19850	19800	30796
530	20240724	102700	49168923120	19820	19780	19820	19770	25158
531	20240724	102600	48670717980	19780	19770	19790	19750	13405
532	20240724	102500	48405719090	19770	19770	19770	19750	7992
533	20240724	102400	48247800860	19760	19740	19770	19740	6564
534	20240724	102300	48118141390	19750	19780	19780	19740	8734
535	20240724	102200	47945582430	19770	19770	19780	19750	6241
536	20240724	102100	47822280500	19770	19750	19780	19740	11704
537	20240724	102000	47590993980	19740	19740	19750	19730	11806
538	20240724	101900	47357955050	19740	19730	19750	19720	6908
539	20240724	101800	47221655090	19730	19760	19770	19720	17891
540	20240724	101700	46868521490	19760	19800	19800	19750	11667
541	20240724	101600	46637840110	19800	19770	19800	19760	22531
542	20240724	101500	46192151810	19770	19780	19780	19760	17319
543	20240724	101400	45849762710	19780	19770	19790	19760	8075
544	20240724	101300	45690078780	19760	19800	19800	19760	26598
545	20240724	101200	45164021270	19800	19790	19800	19780	7649
546	20240724	101100	45012659630	19790	19800	19820	19780	18478
547	20240724	101000	44646824060	19800	19770	19800	19760	19073
548	20240724	100900	44269521280	19760	19760	19770	19750	11002
549	20240724	100800	44052074930	19760	19740	19770	19730	10576
550	20240724	100700	43843196130	19750	19730	19760	19730	15394
551	20240724	100600	43539244810	19730	19740	19740	19730	10981
552	20240724	100500	43322566880	19740	19760	19770	19730	4071
553	20240724	100400	43242180280	19760	19730	19770	19720	16750
554	20240724	100300	42911435310	19720	19710	19730	19710	8568
555	20240724	100200	42742512260	19710	19740	19740	19710	13042
556	20240724	100100	42485274800	19730	19740	19750	19720	13326
557	20240724	100000	42222353970	19730	19770	19770	19730	7714
558	20240724	095900	42070021950	19770	19760	19780	19740	21923
559	20240724	095800	41636752390	19770	19750	19770	19740	13207
560	20240724	095700	41375824970	19750	19750	19760	19740	12685
561	20240724	095600	41125304040	19760	19720	19760	19710	20413
562	20240724	095500	40722495290	19720	19730	19730	19710	13238
563	20240724	095400	40461406940	19730	19710	19740	19710	15163
564	20240724	095300	40162337310	19710	19730	19730	19710	9833
565	20240724	095200	39968451060	19730	19700	19730	19690	24380
566	20240724	095100	39487962610	19710	19740	19740	19700	11327
567	20240724	095000	39264593090	19740	19750	19760	19730	15285
568	20240724	094900	38962834140	19750	19700	19790	19700	18987
569	20240724	094800	38587943560	19700	19660	19700	19650	28173
570	20240724	094700	38033757730	19650	19670	19680	19650	56899
571	20240724	094600	36915119710	19670	19680	19680	19660	27135
572	20240724	094500	36381452950	19680	19680	19690	19660	15276
573	20240724	094400	36081012340	19680	19660	19680	19650	36918
574	20240724	094300	35355223550	19660	19650	19670	19640	34728
575	20240724	094200	34672770200	19640	19680	19680	19640	76786
576	20240724	094100	33163357230	19690	19670	19690	19670	29487
577	20240724	094000	32583157130	19670	19710	19710	19670	113335
578	20240724	093900	30351886530	19700	19740	19740	19700	36870
579	20240724	093800	29624894680	19740	19720	19740	19700	25260
580	20240724	093700	29126731870	19700	19780	19790	19700	97169
581	20240724	093600	27209310260	19780	19810	19820	19770	28739
582	20240724	093500	26640508460	19810	19820	19830	19810	9668
583	20240724	093400	26448936420	19820	19850	19850	19810	16839
584	20240724	093300	26115113120	19850	19840	19860	19830	7382
585	20240724	093200	25968607700	19850	19860	19860	19830	9922
586	20240724	093100	25771793770	19860	19880	19900	19840	19576
587	20240724	093000	25382778560	19880	19810	19880	19800	21237
588	20240724	092900	24961400010	19810	19840	19850	19800	20652
589	20240724	092800	24551981910	19840	19880	19880	19820	12375
590	20240724	092700	24306461960	19820	19760	19880	19750	34221
591	20240724	092600	23629521240	19760	19760	19780	19750	22168
592	20240724	092500	23191414240	19770	19790	19800	19750	35213
593	20240724	092400	22494989360	19800	19800	19820	19790	22402
594	20240724	092300	22051370190	19810	19790	19810	19780	23272
595	20240724	092200	21590680840	19800	19830	19840	19790	35319
596	20240724	092100	20891074300	19830	19880	19880	19820	40624
597	20240724	092000	20084455270	19880	19900	19930	19870	40299
598	20240724	091900	19282550000	19900	19920	19930	19890	34825
599	20240724	091800	18589286580	19920	19930	19940	19900	19360
600	20240724	091700	18203650210	19920	19890	19930	19890	17825
601	20240724	091600	17848714190	19900	19860	19900	19850	12714
602	20240724	091500	17596044220	19860	19870	19880	19850	25177
603	20240724	091400	17095970030	19880	19860	19910	19860	17581
604	20240724	091300	16746379450	19860	19890	19920	19850	42722
605	20240724	091200	15896714070	19880	19950	19970	19870	66424
606	20240724	091100	14573925870	19950	19900	19950	19900	40700
607	20240724	091000	13763025260	19910	19930	19940	19880	37870
608	20240724	090900	13009129700	19940	19860	19960	19850	61194
609	20240724	090800	11790390480	19850	19810	19880	19780	24947
610	20240724	090700	11295657630	19810	19790	19860	19770	45596
611	20240724	090600	10392030930	19780	19720	19790	19700	48661
612	20240724	090500	9431901480	19740	19810	19820	19700	55701
613	20240724	090400	8331605620	19820	19800	19840	19770	32726
614	20240724	090300	7683857770	19800	19700	19850	19680	77669
615	20240724	090200	6149916590	19700	19700	19780	19700	56060
616	20240724	090100	5044554090	19710	19800	19840	19700	70090
617	20240724	090000	3660420630	19770	19760	19950	19740	171226