KissMeData/403550/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212300	123341910	18740	18740	18740	18740	137
3	20240724	212200	123341910	18740	18740	18740	18740	0
4	20240724	212100	123341910	18740	18740	18740	18740	0
5	20240724	212000	123341910	18740	18740	18740	18740	0
6	20240724	211900	123341910	18740	18740	18740	18740	0
7	20240724	211800	123341910	18740	18740	18740	18740	0
8	20240724	211700	123341910	18740	18740	18740	18740	0
9	20240724	211600	123341910	18740	18740	18740	18740	0
10	20240724	211500	123341910	18740	18740	18740	18740	0
11	20240724	211400	123341910	18740	18740	18740	18740	0
12	20240724	211300	123341910	18740	18740	18740	18740	0
13	20240724	211200	123341910	18740	18740	18740	18740	0
14	20240724	211100	123341910	18740	18740	18740	18740	0
15	20240724	211000	123341910	18740	18740	18740	18740	0
16	20240724	210900	123341910	18740	18740	18740	18740	0
17	20240724	210800	123341910	18740	18740	18740	18740	0
18	20240724	210700	123341910	18740	18740	18740	18740	0
19	20240724	210600	123341910	18740	18740	18740	18740	0
20	20240724	210500	123341910	18740	18740	18740	18740	0
21	20240724	210400	123341910	18740	18740	18740	18740	0
22	20240724	210300	123341910	18740	18740	18740	18740	0
23	20240724	210200	123341910	18740	18740	18740	18740	0
24	20240724	210100	123341910	18740	18740	18740	18740	0
25	20240724	210000	123341910	18740	18740	18740	18740	0
26	20240724	205900	123341910	18740	18740	18740	18740	0
27	20240724	205800	123341910	18740	18740	18740	18740	0
28	20240724	205700	123341910	18740	18740	18740	18740	0
29	20240724	205600	123341910	18740	18740	18740	18740	0
30	20240724	205500	123341910	18740	18740	18740	18740	0
31	20240724	205400	123341910	18740	18740	18740	18740	0
32	20240724	205300	123341910	18740	18740	18740	18740	137
33	20240724	205200	123341910	18740	18740	18740	18740	0
34	20240724	205100	123341910	18740	18740	18740	18740	0
35	20240724	205000	123341910	18740	18740	18740	18740	0
36	20240724	204900	123341910	18740	18740	18740	18740	0
37	20240724	204800	123341910	18740	18740	18740	18740	0
38	20240724	204700	123341910	18740	18740	18740	18740	0
39	20240724	204600	123341910	18740	18740	18740	18740	0
40	20240724	204500	123341910	18740	18740	18740	18740	0
41	20240724	204400	123341910	18740	18740	18740	18740	0
42	20240724	204300	123341910	18740	18740	18740	18740	0
43	20240724	204200	123341910	18740	18740	18740	18740	0
44	20240724	204100	123341910	18740	18740	18740	18740	0
45	20240724	204000	123341910	18740	18740	18740	18740	0
46	20240724	203900	123341910	18740	18740	18740	18740	0
47	20240724	203800	123341910	18740	18740	18740	18740	0
48	20240724	203700	123341910	18740	18740	18740	18740	0
49	20240724	203600	123341910	18740	18740	18740	18740	0
50	20240724	203500	123341910	18740	18740	18740	18740	0
51	20240724	203400	123341910	18740	18740	18740	18740	0
52	20240724	203300	123341910	18740	18740	18740	18740	0
53	20240724	203200	123341910	18740	18740	18740	18740	0
54	20240724	203100	123341910	18740	18740	18740	18740	0
55	20240724	203000	123341910	18740	18740	18740	18740	0
56	20240724	202900	123341910	18740	18740	18740	18740	0
57	20240724	202800	123341910	18740	18740	18740	18740	0
58	20240724	202700	123341910	18740	18740	18740	18740	0
59	20240724	202600	123341910	18740	18740	18740	18740	0
60	20240724	202500	123341910	18740	18740	18740	18740	0
61	20240724	202400	123341910	18740	18740	18740	18740	0
62	20240724	202300	123341910	18740	18740	18740	18740	137
63	20240724	202200	123341910	18740	18740	18740	18740	0
64	20240724	202100	123341910	18740	18740	18740	18740	0
65	20240724	202000	123341910	18740	18740	18740	18740	0
66	20240724	201900	123341910	18740	18740	18740	18740	0
67	20240724	201800	123341910	18740	18740	18740	18740	0
68	20240724	201700	123341910	18740	18740	18740	18740	0
69	20240724	201600	123341910	18740	18740	18740	18740	0
70	20240724	201500	123341910	18740	18740	18740	18740	0
71	20240724	201400	123341910	18740	18740	18740	18740	0
72	20240724	201300	123341910	18740	18740	18740	18740	0
73	20240724	201200	123341910	18740	18740	18740	18740	0
74	20240724	201100	123341910	18740	18740	18740	18740	0
75	20240724	201000	123341910	18740	18740	18740	18740	0
76	20240724	200900	123341910	18740	18740	18740	18740	0
77	20240724	200800	123341910	18740	18740	18740	18740	0
78	20240724	200700	123341910	18740	18740	18740	18740	0
79	20240724	200600	123341910	18740	18740	18740	18740	0
80	20240724	200500	123341910	18740	18740	18740	18740	0
81	20240724	200400	123341910	18740	18740	18740	18740	0
82	20240724	200300	123341910	18740	18740	18740	18740	0
83	20240724	200200	123341910	18740	18740	18740	18740	0
84	20240724	200100	123341910	18740	18740	18740	18740	0
85	20240724	200000	123341910	18740	18740	18740	18740	0
86	20240724	195900	123341910	18740	18740	18740	18740	0
87	20240724	195800	123341910	18740	18740	18740	18740	0
88	20240724	195700	123341910	18740	18740	18740	18740	0
89	20240724	195600	123341910	18740	18740	18740	18740	0
90	20240724	195500	123341910	18740	18740	18740	18740	0
91	20240724	195400	123341910	18740	18740	18740	18740	0
92	20240724	195300	123341910	18740	18740	18740	18740	137
93	20240724	195200	123341910	18740	18740	18740	18740	0
94	20240724	195100	123341910	18740	18740	18740	18740	0
95	20240724	195000	123341910	18740	18740	18740	18740	0
96	20240724	194900	123341910	18740	18740	18740	18740	0
97	20240724	194800	123341910	18740	18740	18740	18740	0
98	20240724	194700	123341910	18740	18740	18740	18740	0
99	20240724	194600	123341910	18740	18740	18740	18740	0
100	20240724	194500	123341910	18740	18740	18740	18740	0
101	20240724	194400	123341910	18740	18740	18740	18740	0
102	20240724	194300	123341910	18740	18740	18740	18740	0
103	20240724	194200	123341910	18740	18740	18740	18740	0
104	20240724	194100	123341910	18740	18740	18740	18740	0
105	20240724	194000	123341910	18740	18740	18740	18740	0
106	20240724	193900	123341910	18740	18740	18740	18740	0
107	20240724	193800	123341910	18740	18740	18740	18740	0
108	20240724	193700	123341910	18740	18740	18740	18740	0
109	20240724	193600	123341910	18740	18740	18740	18740	0
110	20240724	193500	123341910	18740	18740	18740	18740	0
111	20240724	193400	123341910	18740	18740	18740	18740	0
112	20240724	193300	123341910	18740	18740	18740	18740	0
113	20240724	193200	123341910	18740	18740	18740	18740	0
114	20240724	193100	123341910	18740	18740	18740	18740	0
115	20240724	193000	123341910	18740	18740	18740	18740	0
116	20240724	192900	123341910	18740	18740	18740	18740	0
117	20240724	192800	123341910	18740	18740	18740	18740	0
118	20240724	192700	123341910	18740	18740	18740	18740	0
119	20240724	192600	123341910	18740	18740	18740	18740	0
120	20240724	192500	123341910	18740	18740	18740	18740	0
121	20240724	192400	123341910	18740	18740	18740	18740	0
122	20240724	192300	123341910	18740	18740	18740	18740	137
123	20240724	192200	123341910	18740	18740	18740	18740	0
124	20240724	192100	123341910	18740	18740	18740	18740	0
125	20240724	192000	123341910	18740	18740	18740	18740	0
126	20240724	191900	123341910	18740	18740	18740	18740	0
127	20240724	191800	123341910	18740	18740	18740	18740	0
128	20240724	191700	123341910	18740	18740	18740	18740	0
129	20240724	191600	123341910	18740	18740	18740	18740	0
130	20240724	191500	123341910	18740	18740	18740	18740	0
131	20240724	191400	123341910	18740	18740	18740	18740	0
132	20240724	191300	123341910	18740	18740	18740	18740	0
133	20240724	191200	123341910	18740	18740	18740	18740	0
134	20240724	191100	123341910	18740	18740	18740	18740	0
135	20240724	191000	123341910	18740	18740	18740	18740	0
136	20240724	190900	123341910	18740	18740	18740	18740	0
137	20240724	190800	123341910	18740	18740	18740	18740	0
138	20240724	190700	123341910	18740	18740	18740	18740	0
139	20240724	190600	123341910	18740	18740	18740	18740	0
140	20240724	190500	123341910	18740	18740	18740	18740	0
141	20240724	190400	123341910	18740	18740	18740	18740	0
142	20240724	190300	123341910	18740	18740	18740	18740	0
143	20240724	190200	123341910	18740	18740	18740	18740	0
144	20240724	190100	123341910	18740	18740	18740	18740	0
145	20240724	190000	123341910	18740	18740	18740	18740	0
146	20240724	185900	123341910	18740	18740	18740	18740	0
147	20240724	185800	123341910	18740	18740	18740	18740	0
148	20240724	185700	123341910	18740	18740	18740	18740	0
149	20240724	185600	123341910	18740	18740	18740	18740	0
150	20240724	185500	123341910	18740	18740	18740	18740	0
151	20240724	185400	123341910	18740	18740	18740	18740	0
152	20240724	185300	123341910	18740	18740	18740	18740	137
153	20240724	185200	123341910	18740	18740	18740	18740	0
154	20240724	185100	123341910	18740	18740	18740	18740	0
155	20240724	185000	123341910	18740	18740	18740	18740	0
156	20240724	184900	123341910	18740	18740	18740	18740	0
157	20240724	184800	123341910	18740	18740	18740	18740	0
158	20240724	184700	123341910	18740	18740	18740	18740	0
159	20240724	184600	123341910	18740	18740	18740	18740	0
160	20240724	184500	123341910	18740	18740	18740	18740	0
161	20240724	184400	123341910	18740	18740	18740	18740	0
162	20240724	184300	123341910	18740	18740	18740	18740	0
163	20240724	184200	123341910	18740	18740	18740	18740	0
164	20240724	184100	123341910	18740	18740	18740	18740	0
165	20240724	184000	123341910	18740	18740	18740	18740	0
166	20240724	183900	123341910	18740	18740	18740	18740	0
167	20240724	183800	123341910	18740	18740	18740	18740	0
168	20240724	183700	123341910	18740	18740	18740	18740	0
169	20240724	183600	123341910	18740	18740	18740	18740	0
170	20240724	183500	123341910	18740	18740	18740	18740	0
171	20240724	183400	123341910	18740	18740	18740	18740	0
172	20240724	183300	123341910	18740	18740	18740	18740	0
173	20240724	183200	123341910	18740	18740	18740	18740	0
174	20240724	183100	123341910	18740	18740	18740	18740	0
175	20240724	183000	123341910	18740	18740	18740	18740	0
176	20240724	182900	123341910	18740	18740	18740	18740	0
177	20240724	182800	123341910	18740	18740	18740	18740	0
178	20240724	182700	123341910	18740	18740	18740	18740	0
179	20240724	182600	123341910	18740	18740	18740	18740	0
180	20240724	182500	123341910	18740	18740	18740	18740	0
181	20240724	182400	123341910	18740	18740	18740	18740	0
182	20240724	182300	123341910	18740	18740	18740	18740	137
183	20240724	182200	123341910	18740	18740	18740	18740	0
184	20240724	182100	123341910	18740	18740	18740	18740	0
185	20240724	182000	123341910	18740	18740	18740	18740	0
186	20240724	181900	123341910	18740	18740	18740	18740	0
187	20240724	181800	123341910	18740	18740	18740	18740	0
188	20240724	181700	123341910	18740	18740	18740	18740	0
189	20240724	181600	123341910	18740	18740	18740	18740	0
190	20240724	181500	123341910	18740	18740	18740	18740	0
191	20240724	181400	123341910	18740	18740	18740	18740	0
192	20240724	181300	123341910	18740	18740	18740	18740	0
193	20240724	181200	123341910	18740	18740	18740	18740	0
194	20240724	181100	123341910	18740	18740	18740	18740	0
195	20240724	181000	123341910	18740	18740	18740	18740	0
196	20240724	180900	123341910	18740	18740	18740	18740	0
197	20240724	180800	123341910	18740	18740	18740	18740	0
198	20240724	180700	123341910	18740	18740	18740	18740	0
199	20240724	180600	123341910	18740	18740	18740	18740	0
200	20240724	180500	123341910	18740	18740	18740	18740	0
201	20240724	180400	123341910	18740	18740	18740	18740	0
202	20240724	180300	123341910	18740	18740	18740	18740	0
203	20240724	180200	123341910	18740	18740	18740	18740	0
204	20240724	180100	123341910	18740	18740	18740	18740	0
205	20240724	180000	123341910	18740	18740	18740	18740	0
206	20240724	175900	123341910	18740	18740	18740	18740	0
207	20240724	175800	123341910	18740	18740	18740	18740	0
208	20240724	175700	123341910	18740	18740	18740	18740	0
209	20240724	175600	123341910	18740	18740	18740	18740	0
210	20240724	175500	123341910	18740	18740	18740	18740	0
211	20240724	175400	123341910	18740	18740	18740	18740	0
212	20240724	175300	123341910	18740	18740	18740	18740	137
213	20240724	175200	123341910	18740	18740	18740	18740	0
214	20240724	175100	123341910	18740	18740	18740	18740	0
215	20240724	175000	123341910	18740	18740	18740	18740	0
216	20240724	174900	123341910	18740	18740	18740	18740	0
217	20240724	174800	123341910	18740	18740	18740	18740	0
218	20240724	174700	123341910	18740	18740	18740	18740	0
219	20240724	174600	123341910	18740	18740	18740	18740	0
220	20240724	174500	123341910	18740	18740	18740	18740	0
221	20240724	174400	123341910	18740	18740	18740	18740	0
222	20240724	174300	123341910	18740	18740	18740	18740	0
223	20240724	174200	123341910	18740	18740	18740	18740	0
224	20240724	174100	123341910	18740	18740	18740	18740	0
225	20240724	174000	123341910	18740	18740	18740	18740	0
226	20240724	173900	123341910	18740	18740	18740	18740	0
227	20240724	173800	123341910	18740	18740	18740	18740	0
228	20240724	173700	123341910	18740	18740	18740	18740	0
229	20240724	173600	123341910	18740	18740	18740	18740	0
230	20240724	173500	123341910	18740	18740	18740	18740	0
231	20240724	173400	123341910	18740	18740	18740	18740	0
232	20240724	173300	123341910	18740	18740	18740	18740	0
233	20240724	173200	123341910	18740	18740	18740	18740	0
234	20240724	173100	123341910	18740	18740	18740	18740	0
235	20240724	173000	123341910	18740	18740	18740	18740	0
236	20240724	172900	123341910	18740	18740	18740	18740	0
237	20240724	172800	123341910	18740	18740	18740	18740	0
238	20240724	172700	123341910	18740	18740	18740	18740	0
239	20240724	172600	123341910	18740	18740	18740	18740	0
240	20240724	172500	123341910	18740	18740	18740	18740	0
241	20240724	172400	123341910	18740	18740	18740	18740	0
242	20240724	172300	123341910	18740	18740	18740	18740	137
243	20240724	172200	123341910	18740	18740	18740	18740	0
244	20240724	172100	123341910	18740	18740	18740	18740	0
245	20240724	172000	123341910	18740	18740	18740	18740	0
246	20240724	171900	123341910	18740	18740	18740	18740	0
247	20240724	171800	123341910	18740	18740	18740	18740	0
248	20240724	171700	123341910	18740	18740	18740	18740	0
249	20240724	171600	123341910	18740	18740	18740	18740	0
250	20240724	171500	123341910	18740	18740	18740	18740	0
251	20240724	171400	123341910	18740	18740	18740	18740	0
252	20240724	171300	123341910	18740	18740	18740	18740	0
253	20240724	171200	123341910	18740	18740	18740	18740	0
254	20240724	171100	123341910	18740	18740	18740	18740	0
255	20240724	171000	123341910	18740	18740	18740	18740	0
256	20240724	170900	123341910	18740	18740	18740	18740	0
257	20240724	170800	123341910	18740	18740	18740	18740	0
258	20240724	170700	123341910	18740	18740	18740	18740	0
259	20240724	170600	123341910	18740	18740	18740	18740	0
260	20240724	170500	123341910	18740	18740	18740	18740	0
261	20240724	170400	123341910	18740	18740	18740	18740	0
262	20240724	170300	123341910	18740	18740	18740	18740	0
263	20240724	170200	123341910	18740	18740	18740	18740	0
264	20240724	170100	123341910	18740	18740	18740	18740	0
265	20240724	170000	123341910	18740	18740	18740	18740	0
266	20240724	165900	123341910	18740	18740	18740	18740	0
267	20240724	165800	123341910	18740	18740	18740	18740	0
268	20240724	165700	123341910	18740	18740	18740	18740	0
269	20240724	165600	123341910	18740	18740	18740	18740	0
270	20240724	165500	123341910	18740	18740	18740	18740	0
271	20240724	165400	123341910	18740	18740	18740	18740	0
272	20240724	165300	123341910	18740	18740	18740	18740	137
273	20240724	165200	123341910	18740	18740	18740	18740	0
274	20240724	165100	123341910	18740	18740	18740	18740	0
275	20240724	165000	123341910	18740	18740	18740	18740	0
276	20240724	164900	123341910	18740	18740	18740	18740	0
277	20240724	164800	123341910	18740	18740	18740	18740	0
278	20240724	164700	123341910	18740	18740	18740	18740	0
279	20240724	164600	123341910	18740	18740	18740	18740	0
280	20240724	164500	123341910	18740	18740	18740	18740	0
281	20240724	164400	123341910	18740	18740	18740	18740	0
282	20240724	164300	123341910	18740	18740	18740	18740	0
283	20240724	164200	123341910	18740	18740	18740	18740	0
284	20240724	164100	123341910	18740	18740	18740	18740	0
285	20240724	164000	123341910	18740	18740	18740	18740	0
286	20240724	163900	123341910	18740	18740	18740	18740	0
287	20240724	163800	123341910	18740	18740	18740	18740	0
288	20240724	163700	123341910	18740	18740	18740	18740	0
289	20240724	163600	123341910	18740	18740	18740	18740	0
290	20240724	163500	123341910	18740	18740	18740	18740	0
291	20240724	163400	123341910	18740	18740	18740	18740	0
292	20240724	163300	123341910	18740	18740	18740	18740	0
293	20240724	163200	123341910	18740	18740	18740	18740	0
294	20240724	163100	123341910	18740	18740	18740	18740	0
295	20240724	163000	123341910	18740	18740	18740	18740	0
296	20240724	162900	123341910	18740	18740	18740	18740	0
297	20240724	162800	123341910	18740	18740	18740	18740	0
298	20240724	162700	123341910	18740	18740	18740	18740	0
299	20240724	162600	123341910	18740	18740	18740	18740	0
300	20240724	162500	123341910	18740	18740	18740	18740	0
301	20240724	162400	123341910	18740	18740	18740	18740	0
302	20240724	162300	123341910	18740	18740	18740	18740	137
303	20240724	162200	123341910	18740	18740	18740	18740	0
304	20240724	162100	123341910	18740	18740	18740	18740	0
305	20240724	162000	123341910	18740	18740	18740	18740	0
306	20240724	161900	123341910	18740	18740	18740	18740	0
307	20240724	161800	123341910	18740	18740	18740	18740	0
308	20240724	161700	123341910	18740	18740	18740	18740	0
309	20240724	161600	123341910	18740	18740	18740	18740	0
310	20240724	161500	123341910	18740	18740	18740	18740	0
311	20240724	161400	123341910	18740	18740	18740	18740	0
312	20240724	161300	123341910	18740	18740	18740	18740	0
313	20240724	161200	123341910	18740	18740	18740	18740	0
314	20240724	161100	123341910	18740	18740	18740	18740	0
315	20240724	161000	123341910	18740	18740	18740	18740	0
316	20240724	160900	123341910	18740	18740	18740	18740	0
317	20240724	160800	123341910	18740	18740	18740	18740	0
318	20240724	160700	123341910	18740	18740	18740	18740	0
319	20240724	160600	123341910	18740	18740	18740	18740	0
320	20240724	160500	123341910	18740	18740	18740	18740	0
321	20240724	160400	123341910	18740	18740	18740	18740	0
322	20240724	160300	123341910	18740	18740	18740	18740	0
323	20240724	160200	123341910	18740	18740	18740	18740	0
324	20240724	160100	123341910	18740	18740	18740	18740	0
325	20240724	160000	123341910	18740	18740	18740	18740	0
326	20240724	155900	123341910	18740	18740	18740	18740	0
327	20240724	155800	123341910	18740	18740	18740	18740	0
328	20240724	155700	123341910	18740	18740	18740	18740	0
329	20240724	155600	123341910	18740	18740	18740	18740	0
330	20240724	155500	123341910	18740	18740	18740	18740	0
331	20240724	155400	123341910	18740	18740	18740	18740	0
332	20240724	155300	123341910	18740	18740	18740	18740	137
333	20240724	155200	123341910	18740	18740	18740	18740	0
334	20240724	155100	123341910	18740	18740	18740	18740	0
335	20240724	155000	123341910	18740	18740	18740	18740	0
336	20240724	154900	123341910	18740	18740	18740	18740	0
337	20240724	154800	123341910	18740	18740	18740	18740	0
338	20240724	154700	123341910	18740	18740	18740	18740	0
339	20240724	154600	123341910	18740	18740	18740	18740	0
340	20240724	154500	123341910	18740	18740	18740	18740	0
341	20240724	154400	123341910	18740	18740	18740	18740	0
342	20240724	154300	123341910	18740	18740	18740	18740	0
343	20240724	154200	123341910	18740	18740	18740	18740	0
344	20240724	154100	123341910	18740	18740	18740	18740	0
345	20240724	154000	123341910	18740	18740	18740	18740	0
346	20240724	153900	123341910	18740	18740	18740	18740	0
347	20240724	153800	123341910	18740	18740	18740	18740	0
348	20240724	153700	123341910	18740	18740	18740	18740	0
349	20240724	153600	123341910	18740	18740	18740	18740	0
350	20240724	153500	123341910	18740	18740	18740	18740	0
351	20240724	153400	123341910	18740	18740	18740	18740	0
352	20240724	153300	123341910	18740	18740	18740	18740	0
353	20240724	153200	123341910	18740	18740	18740	18740	0
354	20240724	153100	123341910	18740	18740	18740	18740	0
355	20240724	153000	123341910	18740	18740	18740	18740	137
356	20240724	152900	120774530	18850	18850	18850	18850	0
357	20240724	152800	120774530	18850	18850	18850	18850	0
358	20240724	152700	120774530	18850	18850	18850	18850	0
359	20240724	152600	120774530	18850	18850	18850	18850	0
360	20240724	152500	120774530	18850	18850	18850	18850	0
361	20240724	152400	120774530	18850	18850	18850	18850	0
362	20240724	152300	120774530	18850	18850	18850	18850	0
363	20240724	152200	120774530	18850	18850	18850	18850	0
364	20240724	152100	120774530	18850	18850	18850	18850	0
365	20240724	152000	120774530	18850	18850	18850	18850	0
366	20240724	151900	120774530	18850	18850	18850	18850	67
367	20240724	151800	119511580	18850	18730	18850	18730	438
368	20240724	151700	111256900	18800	18760	18800	18730	1212
369	20240724	151600	88493860	18760	18770	18770	18760	7
370	20240724	151500	88362490	18770	18770	18770	18770	1
371	20240724	151400	88343720	18730	18730	18730	18730	9
372	20240724	151300	88175150	18730	18730	18730	18730	32
373	20240724	151200	87575790	18790	18790	18790	18790	0
374	20240724	151100	87575790	18790	18790	18790	18790	2
375	20240724	151000	87538210	18730	18790	18790	18730	11
376	20240724	150900	87331580	18740	18740	18740	18740	0
377	20240724	150800	87331580	18740	18740	18740	18740	53
378	20240724	150700	86338360	18730	18730	18730	18730	0
379	20240724	150600	86338360	18730	18740	18740	18730	30
380	20240724	150500	85776430	18740	18740	18740	18740	6
381	20240724	150400	85663990	18790	18790	18790	18790	0
382	20240724	150300	85663990	18790	18790	18790	18790	0
383	20240724	150200	85663990	18790	18790	18790	18790	1
384	20240724	150100	85645200	18790	18790	18790	18790	1
385	20240724	150000	85626410	18790	18790	18790	18790	0
386	20240724	145900	85626410	18790	18790	18790	18790	0
387	20240724	145800	85626410	18790	18790	18790	18790	0
388	20240724	145700	85626410	18790	18790	18790	18790	0
389	20240724	145600	85626410	18790	18790	18790	18790	0
390	20240724	145500	85626410	18790	18790	18790	18790	0
391	20240724	145400	85626410	18790	18790	18790	18790	1
392	20240724	145300	85607620	18730	18730	18730	18730	1
393	20240724	145200	85588890	18790	18790	18790	18790	0
394	20240724	145100	85588890	18790	18790	18790	18790	0
395	20240724	145000	85588890	18790	18790	18790	18790	0
396	20240724	144900	85588890	18790	18790	18790	18790	0
397	20240724	144800	85588890	18790	18790	18790	18790	1
398	20240724	144700	85570100	18790	18790	18790	18790	0
399	20240724	144600	85570100	18790	18790	18790	18790	0
400	20240724	144500	85570100	18790	18790	18790	18790	0
401	20240724	144400	85570100	18790	18790	18790	18790	0
402	20240724	144300	85570100	18790	18790	18790	18790	0
403	20240724	144200	85570100	18790	18790	18790	18790	0
404	20240724	144100	85570100	18790	18790	18790	18790	1
405	20240724	144000	85551310	18790	18790	18790	18790	0
406	20240724	143900	85551310	18790	18790	18790	18790	0
407	20240724	143800	85551310	18790	18790	18790	18790	0
408	20240724	143700	85551310	18790	18790	18790	18790	0
409	20240724	143600	85551310	18790	18790	18790	18790	0
410	20240724	143500	85551310	18790	18790	18790	18790	0
411	20240724	143400	85551310	18790	18790	18790	18790	1
412	20240724	143300	85532520	18730	18730	18730	18730	0
413	20240724	143200	85532520	18730	18730	18730	18730	0
414	20240724	143100	85532520	18730	18730	18730	18730	0
415	20240724	143000	85532520	18730	18730	18730	18730	0
416	20240724	142900	85532520	18730	18730	18730	18730	23
417	20240724	142800	85101730	18800	18800	18800	18800	1
418	20240724	142700	85082930	18800	18800	18800	18800	0
419	20240724	142600	85082930	18800	18800	18800	18800	0
420	20240724	142500	85082930	18800	18800	18800	18800	0
421	20240724	142400	85082930	18800	18800	18800	18800	1
422	20240724	142300	85064130	18800	18800	18800	18800	0
423	20240724	142200	85064130	18800	18800	18800	18800	0
424	20240724	142100	85064130	18800	18800	18800	18800	1
425	20240724	142000	85045330	18800	18800	18800	18800	0
426	20240724	141900	85045330	18800	18800	18800	18800	0
427	20240724	141800	85045330	18800	18800	18800	18800	0
428	20240724	141700	85045330	18800	18800	18800	18800	0
429	20240724	141600	85045330	18800	18800	18800	18800	0
430	20240724	141500	85045330	18800	18800	18800	18800	0
431	20240724	141400	85045330	18800	18800	18800	18800	1
432	20240724	141300	85026530	18730	18730	18730	18730	0
433	20240724	141200	85026530	18730	18730	18730	18730	0
434	20240724	141100	85026530	18730	18730	18730	18730	0
435	20240724	141000	85026530	18730	18730	18730	18730	0
436	20240724	140900	85026530	18730	18730	18730	18730	0
437	20240724	140800	85026530	18730	18730	18730	18730	0
438	20240724	140700	85026530	18730	18730	18730	18730	0
439	20240724	140600	85026530	18730	18730	18730	18730	0
440	20240724	140500	85026530	18730	18730	18730	18730	7
441	20240724	140400	84895420	18700	18700	18700	18700	0
442	20240724	140300	84895420	18700	18700	18700	18700	0
443	20240724	140200	84895420	18700	18700	18700	18700	0
444	20240724	140100	84895420	18700	18700	18700	18700	0
445	20240724	140000	84895420	18700	18700	18700	18700	0
446	20240724	135900	84895420	18700	18700	18700	18700	0
447	20240724	135800	84895420	18700	18700	18700	18700	0
448	20240724	135700	84895420	18700	18700	18700	18700	0
449	20240724	135600	84895420	18700	18700	18700	18700	0
450	20240724	135500	84895420	18700	18700	18700	18700	0
451	20240724	135400	84895420	18700	18700	18700	18700	0
452	20240724	135300	84895420	18700	18700	18700	18700	0
453	20240724	135200	84895420	18700	18700	18700	18700	0
454	20240724	135100	84895420	18700	18700	18700	18700	0
455	20240724	135000	84895420	18700	18700	18700	18700	0
456	20240724	134900	84895420	18700	18700	18700	18700	0
457	20240724	134800	84895420	18700	18700	18700	18700	0
458	20240724	134700	84895420	18700	18700	18700	18700	0
459	20240724	134600	84895420	18700	18700	18700	18700	0
460	20240724	134500	84895420	18700	18700	18700	18700	0
461	20240724	134400	84895420	18700	18700	18700	18700	0
462	20240724	134300	84895420	18700	18700	18700	18700	0
463	20240724	134200	84895420	18700	18700	18700	18700	0
464	20240724	134100	84895420	18700	18700	18700	18700	0
465	20240724	134000	84895420	18700	18700	18700	18700	24
466	20240724	133900	84446620	18700	18700	18700	18700	0
467	20240724	133800	84446620	18700	18700	18700	18700	0
468	20240724	133700	84446620	18700	18700	18700	18700	0
469	20240724	133600	84446620	18700	18700	18700	18700	0
470	20240724	133500	84446620	18700	18700	18700	18700	0
471	20240724	133400	84446620	18700	18700	18700	18700	0
472	20240724	133300	84446620	18700	18700	18700	18700	15
473	20240724	133200	84166120	18720	18720	18720	18720	0
474	20240724	133100	84166120	18720	18720	18720	18720	0
475	20240724	133000	84166120	18720	18720	18720	18720	0
476	20240724	132900	84166120	18720	18720	18720	18720	5
477	20240724	132800	84072520	18720	18720	18720	18720	0
478	20240724	132700	84072520	18720	18720	18720	18720	0
479	20240724	132600	84072520	18720	18720	18720	18720	0
480	20240724	132500	84072520	18720	18720	18720	18720	0
481	20240724	132400	84072520	18720	18720	18720	18720	1
482	20240724	132300	84053800	18740	18740	18740	18740	0
483	20240724	132200	84053800	18740	18740	18740	18740	0
484	20240724	132100	84053800	18740	18740	18740	18740	0
485	20240724	132000	84053800	18740	18740	18740	18740	0
486	20240724	131900	84053800	18740	18740	18740	18740	0
487	20240724	131800	84053800	18740	18740	18740	18740	0
488	20240724	131700	84053800	18740	18740	18740	18740	0
489	20240724	131600	84053800	18740	18740	18740	18740	0
490	20240724	131500	84053800	18740	18740	18740	18740	0
491	20240724	131400	84053800	18740	18740	18740	18740	0
492	20240724	131300	84053800	18740	18740	18740	18740	0
493	20240724	131200	84053800	18740	18740	18740	18740	0
494	20240724	131100	84053800	18740	18740	18740	18740	0
495	20240724	131000	84053800	18740	18740	18740	18740	0
496	20240724	130900	84053800	18740	18740	18740	18740	0
497	20240724	130800	84053800	18740	18740	18740	18740	0
498	20240724	130700	84053800	18740	18740	18740	18740	0
499	20240724	130600	84053800	18740	18740	18740	18740	0
500	20240724	130500	84053800	18740	18740	18740	18740	0
501	20240724	130400	84053800	18740	18740	18740	18740	0
502	20240724	130300	84053800	18740	18740	18740	18740	0
503	20240724	130200	84053800	18740	18740	18740	18740	0
504	20240724	130100	84053800	18740	18740	18740	18740	0
505	20240724	130000	84053800	18740	18740	18740	18740	0
506	20240724	125900	84053800	18740	18740	18740	18740	0
507	20240724	125800	84053800	18740	18740	18740	18740	0
508	20240724	125700	84053800	18740	18750	18750	18740	26
509	20240724	125600	83566330	18750	18750	18750	18750	0
510	20240724	125500	83566330	18750	18750	18750	18750	0
511	20240724	125400	83566330	18750	18750	18750	18750	10
512	20240724	125300	83378830	18750	18750	18750	18750	10
513	20240724	125200	83191330	18750	18750	18750	18750	0
514	20240724	125100	83191330	18750	18750	18750	18750	0
515	20240724	125000	83191330	18750	18750	18750	18750	0
516	20240724	124900	83191330	18750	18750	18750	18750	0
517	20240724	124800	83191330	18750	18750	18750	18750	6
518	20240724	124700	83078830	18750	18750	18750	18750	0
519	20240724	124600	83078830	18750	18750	18750	18750	0
520	20240724	124500	83078830	18750	18750	18750	18750	0
521	20240724	124400	83078830	18750	18750	18750	18750	0
522	20240724	124300	83078830	18750	18750	18750	18750	0
523	20240724	124200	83078830	18750	18750	18750	18750	0
524	20240724	124100	83078830	18750	18750	18750	18750	0
525	20240724	124000	83078830	18750	18750	18750	18750	5
526	20240724	123900	82985080	18750	18750	18750	18750	0
527	20240724	123800	82985080	18750	18750	18750	18750	0
528	20240724	123700	82985080	18750	18750	18750	18750	0
529	20240724	123600	82985080	18750	18750	18750	18750	0
530	20240724	123500	82985080	18750	18750	18750	18750	0
531	20240724	123400	82985080	18750	18750	18750	18750	10
532	20240724	123300	82797580	18720	18720	18720	18720	0
533	20240724	123200	82797580	18720	18720	18720	18720	0
534	20240724	123100	82797580	18720	18720	18720	18720	0
535	20240724	123000	82797580	18720	18720	18720	18720	0
536	20240724	122900	82797580	18720	18720	18720	18720	0
537	20240724	122800	82797580	18720	18720	18720	18720	0
538	20240724	122700	82797580	18720	18720	18720	18720	0
539	20240724	122600	82797580	18720	18720	18720	18720	0
540	20240724	122500	82797580	18720	18720	18720	18720	0
541	20240724	122400	82797580	18720	18720	18720	18720	0
542	20240724	122300	82797580	18720	18720	18720	18720	0
543	20240724	122200	82797580	18720	18720	18720	18720	0
544	20240724	122100	82797580	18720	18720	18720	18720	0
545	20240724	122000	82797580	18720	18720	18720	18720	0
546	20240724	121900	82797580	18720	18720	18720	18720	0
547	20240724	121800	82797580	18720	18720	18720	18720	0
548	20240724	121700	82797580	18720	18720	18720	18720	0
549	20240724	121600	82797580	18720	18720	18720	18720	0
550	20240724	121500	82797580	18720	18720	18720	18720	0
551	20240724	121400	82797580	18720	18720	18720	18720	0
552	20240724	121300	82797580	18720	18720	18720	18720	0
553	20240724	121200	82797580	18720	18720	18720	18720	0
554	20240724	121100	82797580	18720	18720	18720	18720	0
555	20240724	121000	82797580	18720	18720	18720	18720	0
556	20240724	120900	82797580	18720	18720	18720	18720	0
557	20240724	120800	82797580	18720	18720	18720	18720	0
558	20240724	120700	82797580	18720	18720	18720	18720	0
559	20240724	120600	82797580	18720	18720	18720	18720	0
560	20240724	120500	82797580	18720	18720	18720	18720	0
561	20240724	120400	82797580	18720	18720	18720	18720	0
562	20240724	120300	82797580	18720	18720	18720	18720	0
563	20240724	120200	82797580	18720	18720	18720	18720	0
564	20240724	120100	82797580	18720	18720	18720	18720	0
565	20240724	120000	82797580	18720	18720	18720	18720	0
566	20240724	115900	82797580	18720	18720	18720	18720	0
567	20240724	115800	82797580	18720	18720	18720	18720	0
568	20240724	115700	82797580	18720	18720	18720	18720	0
569	20240724	115600	82797580	18720	18720	18720	18720	0
570	20240724	115500	82797580	18720	18720	18720	18720	0
571	20240724	115400	82797580	18720	18720	18720	18720	0
572	20240724	115300	82797580	18720	18720	18720	18720	0
573	20240724	115200	82797580	18720	18720	18720	18720	0
574	20240724	115100	82797580	18720	18720	18720	18720	0
575	20240724	115000	82797580	18720	18720	18720	18720	0
576	20240724	114900	82797580	18720	18720	18720	18720	0
577	20240724	114800	82797580	18720	18720	18720	18720	0
578	20240724	114700	82797580	18720	18720	18720	18720	0
579	20240724	114600	82797580	18720	18720	18720	18720	0
580	20240724	114500	82797580	18720	18720	18720	18720	0
581	20240724	114400	82797580	18720	18720	18720	18720	0
582	20240724	114300	82797580	18720	18720	18720	18720	0
583	20240724	114200	82797580	18720	18720	18720	18720	0
584	20240724	114100	82797580	18720	18720	18720	18720	0
585	20240724	114000	82797580	18720	18720	18720	18720	6
586	20240724	113900	82685260	18850	18850	18850	18850	0
587	20240724	113800	82685260	18850	18850	18850	18850	0
588	20240724	113700	82685260	18850	18850	18850	18850	0
589	20240724	113600	82685260	18850	18850	18850	18850	0
590	20240724	113500	82685260	18850	18850	18850	18850	0
591	20240724	113400	82685260	18850	18850	18850	18850	0
592	20240724	113300	82685260	18850	18850	18850	18850	0
593	20240724	113200	82685260	18850	18850	18850	18850	0
594	20240724	113100	82685260	18850	18850	18850	18850	0
595	20240724	113000	82685260	18850	18850	18850	18850	0
596	20240724	112900	82685260	18850	18850	18850	18850	0
597	20240724	112800	82685260	18850	18850	18850	18850	0
598	20240724	112700	82685260	18850	18850	18850	18850	0
599	20240724	112600	82685260	18850	18850	18850	18850	0
600	20240724	112500	82685260	18850	18850	18850	18850	0
601	20240724	112400	82685260	18850	18850	18850	18850	7
602	20240724	112300	82553310	18860	18860	18860	18860	0
603	20240724	112200	82553310	18860	18860	18860	18860	0
604	20240724	112100	82553310	18860	18860	18860	18860	0
605	20240724	112000	82553310	18860	18860	18860	18860	0
606	20240724	111900	82553310	18860	18860	18860	18860	0
607	20240724	111800	82553310	18860	18860	18860	18860	0
608	20240724	111700	82553310	18860	18860	18860	18860	0
609	20240724	111600	82553310	18860	18860	18860	18860	1
610	20240724	111500	82534450	18860	18860	18860	18860	0
611	20240724	111400	82534450	18860	18860	18860	18860	0
612	20240724	111300	82534450	18860	18860	18860	18860	0
613	20240724	111200	82534450	18860	18860	18860	18860	0
614	20240724	111100	82534450	18860	18860	18860	18860	0
615	20240724	111000	82534450	18860	18860	18860	18860	366
616	20240724	110900	75631690	18860	18860	18860	18860	89
617	20240724	110800	73953150	18860	18860	18860	18860	0
618	20240724	110700	73953150	18860	18860	18860	18860	0
619	20240724	110600	73953150	18860	18860	18860	18860	0
620	20240724	110500	73953150	18860	18860	18860	18860	0
621	20240724	110400	73953150	18860	18860	18860	18860	0
622	20240724	110300	73953150	18860	18860	18860	18860	10
623	20240724	110200	73764550	18870	18770	18870	18770	581
624	20240724	110100	62815190	18690	18690	18690	18690	0
625	20240724	110000	62815190	18690	18690	18690	18690	0
626	20240724	105900	62815190	18690	18690	18690	18690	0
627	20240724	105800	62815190	18690	18690	18690	18690	0
628	20240724	105700	62815190	18690	18690	18690	18690	0
629	20240724	105600	62815190	18690	18690	18690	18690	0
630	20240724	105500	62815190	18690	18690	18690	18690	0
631	20240724	105400	62815190	18690	18690	18690	18690	0
632	20240724	105300	62815190	18690	18690	18690	18690	0
633	20240724	105200	62815190	18690	18690	18690	18690	0
634	20240724	105100	62815190	18690	18690	18690	18690	5
635	20240724	105000	62721740	18690	18690	18690	18690	0
636	20240724	104900	62721740	18690	18690	18690	18690	0
637	20240724	104800	62721740	18690	18690	18690	18690	0
638	20240724	104700	62721740	18690	18690	18690	18690	1
639	20240724	104600	62703050	18690	18690	18690	18690	0
640	20240724	104500	62703050	18690	18690	18690	18690	0
641	20240724	104400	62703050	18690	18690	18690	18690	0
642	20240724	104300	62703050	18690	18690	18690	18690	0
643	20240724	104200	62703050	18690	18700	18700	18690	21
644	20240724	104100	62310370	18700	18700	18700	18700	0
645	20240724	104000	62310370	18700	18780	18780	18700	1367
646	20240724	103900	36726170	18870	18870	18870	18870	0
647	20240724	103800	36726170	18870	18840	18870	18840	30
648	20240724	103700	36160200	18770	18770	18770	18770	0
649	20240724	103600	36160200	18770	18770	18770	18770	0
650	20240724	103500	36160200	18770	18770	18770	18770	7
651	20240724	103400	36028810	18760	18760	18760	18760	0
652	20240724	103300	36028810	18760	18760	18760	18760	0
653	20240724	103200	36028810	18760	18760	18760	18760	0
654	20240724	103100	36028810	18760	18760	18760	18760	0
655	20240724	103000	36028810	18760	18760	18760	18760	0
656	20240724	102900	36028810	18760	18760	18760	18760	0
657	20240724	102800	36028810	18760	18760	18760	18760	0
658	20240724	102700	36028810	18760	18760	18760	18760	0
659	20240724	102600	36028810	18760	18760	18760	18760	0
660	20240724	102500	36028810	18760	18760	18760	18760	7
661	20240724	102400	35897490	18840	18840	18840	18840	0
662	20240724	102300	35897490	18840	18840	18840	18840	0
663	20240724	102200	35897490	18840	18840	18840	18840	0
664	20240724	102100	35897490	18840	18840	18840	18840	0
665	20240724	102000	35897490	18840	18840	18840	18840	0
666	20240724	101900	35897490	18840	18840	18840	18840	1
667	20240724	101800	35878650	18730	18730	18730	18730	0
668	20240724	101700	35878650	18730	18730	18730	18730	0
669	20240724	101600	35878650	18730	18730	18730	18730	0
670	20240724	101500	35878650	18730	18730	18730	18730	0
671	20240724	101400	35878650	18730	18730	18730	18730	0
672	20240724	101300	35878650	18730	18730	18730	18730	0
673	20240724	101200	35878650	18730	18730	18730	18730	49
674	20240724	101100	34960880	18840	18840	18840	18840	0
675	20240724	101000	34960880	18840	18840	18840	18840	0
676	20240724	100900	34960880	18840	18840	18840	18840	0
677	20240724	100800	34960880	18840	18840	18840	18840	0
678	20240724	100700	34960880	18840	18840	18840	18840	0
679	20240724	100600	34960880	18840	18840	18840	18840	5
680	20240724	100500	34866680	18840	18840	18840	18840	0
681	20240724	100400	34866680	18840	18840	18840	18840	0
682	20240724	100300	34866680	18840	18840	18840	18840	0
683	20240724	100200	34866680	18840	18840	18840	18840	0
684	20240724	100100	34866680	18840	18840	18840	18840	0
685	20240724	100000	34866680	18840	18840	18840	18840	1
686	20240724	095900	34847840	18730	18730	18730	18730	0
687	20240724	095800	34847840	18730	18730	18730	18730	0
688	20240724	095700	34847840	18730	18730	18730	18730	0
689	20240724	095600	34847840	18730	18730	18730	18730	6
690	20240724	095500	34735460	18860	18860	18860	18860	0
691	20240724	095400	34735460	18860	18860	18860	18860	5
692	20240724	095300	34641160	18860	18860	18860	18860	0
693	20240724	095200	34641160	18860	18860	18860	18860	0
694	20240724	095100	34641160	18860	18860	18860	18860	2
695	20240724	095000	34603440	18860	18860	18860	18860	0
696	20240724	094900	34603440	18860	18860	18860	18860	0
697	20240724	094800	34603440	18860	18860	18860	18860	1
698	20240724	094700	34584580	18730	18730	18730	18730	0
699	20240724	094600	34584580	18730	18730	18730	18730	0
700	20240724	094500	34584580	18730	18730	18730	18730	0
701	20240724	094400	34584580	18730	18730	18730	18730	100
702	20240724	094300	32711580	18860	18860	18860	18860	0
703	20240724	094200	32711580	18860	18860	18860	18860	0
704	20240724	094100	32711580	18860	18750	18860	18730	94
705	20240724	094000	30949620	18730	18730	18730	18730	0
706	20240724	093900	30949620	18730	18730	18730	18730	0
707	20240724	093800	30949620	18730	18730	18730	18730	0
708	20240724	093700	30949620	18730	18730	18730	18730	0
709	20240724	093600	30949620	18730	18730	18730	18730	0
710	20240724	093500	30949620	18730	18730	18730	18730	0
711	20240724	093400	30949620	18730	18730	18730	18730	0
712	20240724	093300	30949620	18730	18800	18800	18730	36
713	20240724	093200	30274150	18710	18710	18710	18710	0
714	20240724	093100	30274150	18710	18710	18710	18710	0
715	20240724	093000	30274150	18710	18710	18710	18710	0
716	20240724	092900	30274150	18710	18710	18710	18710	0
717	20240724	092800	30274150	18710	18710	18710	18710	0
718	20240724	092700	30274150	18710	18710	18710	18710	0
719	20240724	092600	30274150	18710	18710	18710	18710	0
720	20240724	092500	30274150	18710	18710	18710	18710	0
721	20240724	092400	30274150	18710	18710	18710	18710	0
722	20240724	092300	30274150	18710	18710	18710	18710	0
723	20240724	092200	30274150	18710	18720	18720	18710	40
724	20240724	092100	29525650	18710	18710	18710	18710	0
725	20240724	092000	29525650	18710	18730	18730	18710	231
726	20240724	091900	25202390	18740	18750	18750	18740	69
727	20240724	091800	23909090	18750	18750	18750	18750	11
728	20240724	091700	23702840	18750	18750	18750	18750	9
729	20240724	091600	23534090	18750	18750	18750	18750	6
730	20240724	091500	23421590	18750	18750	18750	18750	0
731	20240724	091400	23421590	18750	18750	18750	18750	0
732	20240724	091300	23421590	18750	18750	18750	18750	20
733	20240724	091200	23046590	18950	18950	18950	18950	2
734	20240724	091100	23008690	18950	18700	18950	18700	20
735	20240724	091000	22632190	18700	18700	18700	18700	0
736	20240724	090900	22632190	18700	18700	18700	18700	0
737	20240724	090800	22632190	18700	18710	18710	18700	40
738	20240724	090700	21884060	18950	18950	18950	18950	1
739	20240724	090600	21865110	18870	18870	18870	18870	0
740	20240724	090500	21865110	18870	18870	18870	18870	0
741	20240724	090400	21865110	18870	18870	18870	18870	0
742	20240724	090300	21865110	18870	18900	18900	18870	425
743	20240724	090200	13840520	18890	18840	18940	18840	672
744	20240724	090100	1149670	18630	18700	18700	18630	7
745	20240724	090000	1018980	18870	18870	18870	18870	54