KissMeData/190510/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202900	689454180	12850	12850	12850	12850	3520
3	20240724	202800	689454180	12850	12850	12850	12850	0
4	20240724	202700	689454180	12850	12850	12850	12850	0
5	20240724	202600	689454180	12850	12850	12850	12850	0
6	20240724	202500	689454180	12850	12850	12850	12850	0
7	20240724	202400	689454180	12850	12850	12850	12850	0
8	20240724	202300	689454180	12850	12850	12850	12850	0
9	20240724	202200	689454180	12850	12850	12850	12850	0
10	20240724	202100	689454180	12850	12850	12850	12850	0
11	20240724	202000	689454180	12850	12850	12850	12850	0
12	20240724	201900	689454180	12850	12850	12850	12850	0
13	20240724	201800	689454180	12850	12850	12850	12850	0
14	20240724	201700	689454180	12850	12850	12850	12850	0
15	20240724	201600	689454180	12850	12850	12850	12850	0
16	20240724	201500	689454180	12850	12850	12850	12850	0
17	20240724	201400	689454180	12850	12850	12850	12850	0
18	20240724	201300	689454180	12850	12850	12850	12850	0
19	20240724	201200	689454180	12850	12850	12850	12850	0
20	20240724	201100	689454180	12850	12850	12850	12850	0
21	20240724	201000	689454180	12850	12850	12850	12850	0
22	20240724	200900	689454180	12850	12850	12850	12850	0
23	20240724	200800	689454180	12850	12850	12850	12850	0
24	20240724	200700	689454180	12850	12850	12850	12850	0
25	20240724	200600	689454180	12850	12850	12850	12850	0
26	20240724	200500	689454180	12850	12850	12850	12850	0
27	20240724	200400	689454180	12850	12850	12850	12850	0
28	20240724	200300	689454180	12850	12850	12850	12850	0
29	20240724	200200	689454180	12850	12850	12850	12850	0
30	20240724	200100	689454180	12850	12850	12850	12850	0
31	20240724	200000	689454180	12850	12850	12850	12850	0
32	20240724	195900	689454180	12850	12850	12850	12850	3520
33	20240724	195800	689454180	12850	12850	12850	12850	0
34	20240724	195700	689454180	12850	12850	12850	12850	0
35	20240724	195600	689454180	12850	12850	12850	12850	0
36	20240724	195500	689454180	12850	12850	12850	12850	0
37	20240724	195400	689454180	12850	12850	12850	12850	0
38	20240724	195300	689454180	12850	12850	12850	12850	0
39	20240724	195200	689454180	12850	12850	12850	12850	0
40	20240724	195100	689454180	12850	12850	12850	12850	0
41	20240724	195000	689454180	12850	12850	12850	12850	0
42	20240724	194900	689454180	12850	12850	12850	12850	0
43	20240724	194800	689454180	12850	12850	12850	12850	0
44	20240724	194700	689454180	12850	12850	12850	12850	0
45	20240724	194600	689454180	12850	12850	12850	12850	0
46	20240724	194500	689454180	12850	12850	12850	12850	0
47	20240724	194400	689454180	12850	12850	12850	12850	0
48	20240724	194300	689454180	12850	12850	12850	12850	0
49	20240724	194200	689454180	12850	12850	12850	12850	0
50	20240724	194100	689454180	12850	12850	12850	12850	0
51	20240724	194000	689454180	12850	12850	12850	12850	0
52	20240724	193900	689454180	12850	12850	12850	12850	0
53	20240724	193800	689454180	12850	12850	12850	12850	0
54	20240724	193700	689454180	12850	12850	12850	12850	0
55	20240724	193600	689454180	12850	12850	12850	12850	0
56	20240724	193500	689454180	12850	12850	12850	12850	0
57	20240724	193400	689454180	12850	12850	12850	12850	0
58	20240724	193300	689454180	12850	12850	12850	12850	0
59	20240724	193200	689454180	12850	12850	12850	12850	0
60	20240724	193100	689454180	12850	12850	12850	12850	0
61	20240724	193000	689454180	12850	12850	12850	12850	0
62	20240724	192900	689454180	12850	12850	12850	12850	3520
63	20240724	192800	689454180	12850	12850	12850	12850	0
64	20240724	192700	689454180	12850	12850	12850	12850	0
65	20240724	192600	689454180	12850	12850	12850	12850	0
66	20240724	192500	689454180	12850	12850	12850	12850	0
67	20240724	192400	689454180	12850	12850	12850	12850	0
68	20240724	192300	689454180	12850	12850	12850	12850	0
69	20240724	192200	689454180	12850	12850	12850	12850	0
70	20240724	192100	689454180	12850	12850	12850	12850	0
71	20240724	192000	689454180	12850	12850	12850	12850	0
72	20240724	191900	689454180	12850	12850	12850	12850	0
73	20240724	191800	689454180	12850	12850	12850	12850	0
74	20240724	191700	689454180	12850	12850	12850	12850	0
75	20240724	191600	689454180	12850	12850	12850	12850	0
76	20240724	191500	689454180	12850	12850	12850	12850	0
77	20240724	191400	689454180	12850	12850	12850	12850	0
78	20240724	191300	689454180	12850	12850	12850	12850	0
79	20240724	191200	689454180	12850	12850	12850	12850	0
80	20240724	191100	689454180	12850	12850	12850	12850	0
81	20240724	191000	689454180	12850	12850	12850	12850	0
82	20240724	190900	689454180	12850	12850	12850	12850	0
83	20240724	190800	689454180	12850	12850	12850	12850	0
84	20240724	190700	689454180	12850	12850	12850	12850	0
85	20240724	190600	689454180	12850	12850	12850	12850	0
86	20240724	190500	689454180	12850	12850	12850	12850	0
87	20240724	190400	689454180	12850	12850	12850	12850	0
88	20240724	190300	689454180	12850	12850	12850	12850	0
89	20240724	190200	689454180	12850	12850	12850	12850	0
90	20240724	190100	689454180	12850	12850	12850	12850	0
91	20240724	190000	689454180	12850	12850	12850	12850	0
92	20240724	185900	689454180	12850	12850	12850	12850	3520
93	20240724	185800	689454180	12850	12850	12850	12850	0
94	20240724	185700	689454180	12850	12850	12850	12850	0
95	20240724	185600	689454180	12850	12850	12850	12850	0
96	20240724	185500	689454180	12850	12850	12850	12850	0
97	20240724	185400	689454180	12850	12850	12850	12850	0
98	20240724	185300	689454180	12850	12850	12850	12850	0
99	20240724	185200	689454180	12850	12850	12850	12850	0
100	20240724	185100	689454180	12850	12850	12850	12850	0
101	20240724	185000	689454180	12850	12850	12850	12850	0
102	20240724	184900	689454180	12850	12850	12850	12850	0
103	20240724	184800	689454180	12850	12850	12850	12850	0
104	20240724	184700	689454180	12850	12850	12850	12850	0
105	20240724	184600	689454180	12850	12850	12850	12850	0
106	20240724	184500	689454180	12850	12850	12850	12850	0
107	20240724	184400	689454180	12850	12850	12850	12850	0
108	20240724	184300	689454180	12850	12850	12850	12850	0
109	20240724	184200	689454180	12850	12850	12850	12850	0
110	20240724	184100	689454180	12850	12850	12850	12850	0
111	20240724	184000	689454180	12850	12850	12850	12850	0
112	20240724	183900	689454180	12850	12850	12850	12850	0
113	20240724	183800	689454180	12850	12850	12850	12850	0
114	20240724	183700	689454180	12850	12850	12850	12850	0
115	20240724	183600	689454180	12850	12850	12850	12850	0
116	20240724	183500	689454180	12850	12850	12850	12850	0
117	20240724	183400	689454180	12850	12850	12850	12850	0
118	20240724	183300	689454180	12850	12850	12850	12850	0
119	20240724	183200	689454180	12850	12850	12850	12850	0
120	20240724	183100	689454180	12850	12850	12850	12850	0
121	20240724	183000	689454180	12850	12850	12850	12850	0
122	20240724	182900	689454180	12850	12850	12850	12850	3520
123	20240724	182800	689454180	12850	12850	12850	12850	0
124	20240724	182700	689454180	12850	12850	12850	12850	0
125	20240724	182600	689454180	12850	12850	12850	12850	0
126	20240724	182500	689454180	12850	12850	12850	12850	0
127	20240724	182400	689454180	12850	12850	12850	12850	0
128	20240724	182300	689454180	12850	12850	12850	12850	0
129	20240724	182200	689454180	12850	12850	12850	12850	0
130	20240724	182100	689454180	12850	12850	12850	12850	0
131	20240724	182000	689454180	12850	12850	12850	12850	0
132	20240724	181900	689454180	12850	12850	12850	12850	0
133	20240724	181800	689454180	12850	12850	12850	12850	0
134	20240724	181700	689454180	12850	12850	12850	12850	0
135	20240724	181600	689454180	12850	12850	12850	12850	0
136	20240724	181500	689454180	12850	12850	12850	12850	0
137	20240724	181400	689454180	12850	12850	12850	12850	0
138	20240724	181300	689454180	12850	12850	12850	12850	0
139	20240724	181200	689454180	12850	12850	12850	12850	0
140	20240724	181100	689454180	12850	12850	12850	12850	0
141	20240724	181000	689454180	12850	12850	12850	12850	0
142	20240724	180900	689454180	12850	12850	12850	12850	0
143	20240724	180800	689454180	12850	12850	12850	12850	0
144	20240724	180700	689454180	12850	12850	12850	12850	0
145	20240724	180600	689454180	12850	12850	12850	12850	0
146	20240724	180500	689454180	12850	12850	12850	12850	0
147	20240724	180400	689454180	12850	12850	12850	12850	0
148	20240724	180300	689454180	12850	12850	12850	12850	0
149	20240724	180200	689454180	12850	12850	12850	12850	0
150	20240724	180100	689454180	12850	12850	12850	12850	0
151	20240724	180000	689454180	12850	12850	12850	12850	0
152	20240724	175900	689454180	12850	12850	12850	12850	3520
153	20240724	175800	689454180	12850	12850	12850	12850	0
154	20240724	175700	689454180	12850	12850	12850	12850	0
155	20240724	175600	689454180	12850	12850	12850	12850	0
156	20240724	175500	689454180	12850	12850	12850	12850	0
157	20240724	175400	689454180	12850	12850	12850	12850	0
158	20240724	175300	689454180	12850	12850	12850	12850	0
159	20240724	175200	689454180	12850	12850	12850	12850	0
160	20240724	175100	689454180	12850	12850	12850	12850	0
161	20240724	175000	689454180	12850	12850	12850	12850	0
162	20240724	174900	689454180	12850	12850	12850	12850	0
163	20240724	174800	689454180	12850	12850	12850	12850	0
164	20240724	174700	689454180	12850	12850	12850	12850	0
165	20240724	174600	689454180	12850	12850	12850	12850	0
166	20240724	174500	689454180	12850	12850	12850	12850	0
167	20240724	174400	689454180	12850	12850	12850	12850	0
168	20240724	174300	689454180	12850	12850	12850	12850	0
169	20240724	174200	689454180	12850	12850	12850	12850	0
170	20240724	174100	689454180	12850	12850	12850	12850	0
171	20240724	174000	689454180	12850	12850	12850	12850	0
172	20240724	173900	689454180	12850	12850	12850	12850	0
173	20240724	173800	689454180	12850	12850	12850	12850	0
174	20240724	173700	689454180	12850	12850	12850	12850	0
175	20240724	173600	689454180	12850	12850	12850	12850	0
176	20240724	173500	689454180	12850	12850	12850	12850	0
177	20240724	173400	689454180	12850	12850	12850	12850	0
178	20240724	173300	689454180	12850	12850	12850	12850	0
179	20240724	173200	689454180	12850	12850	12850	12850	0
180	20240724	173100	689454180	12850	12850	12850	12850	0
181	20240724	173000	689454180	12850	12850	12850	12850	0
182	20240724	172900	689454180	12850	12850	12850	12850	3520
183	20240724	172800	689454180	12850	12850	12850	12850	0
184	20240724	172700	689454180	12850	12850	12850	12850	0
185	20240724	172600	689454180	12850	12850	12850	12850	0
186	20240724	172500	689454180	12850	12850	12850	12850	0
187	20240724	172400	689454180	12850	12850	12850	12850	0
188	20240724	172300	689454180	12850	12850	12850	12850	0
189	20240724	172200	689454180	12850	12850	12850	12850	0
190	20240724	172100	689454180	12850	12850	12850	12850	0
191	20240724	172000	689454180	12850	12850	12850	12850	0
192	20240724	171900	689454180	12850	12850	12850	12850	0
193	20240724	171800	689454180	12850	12850	12850	12850	0
194	20240724	171700	689454180	12850	12850	12850	12850	0
195	20240724	171600	689454180	12850	12850	12850	12850	0
196	20240724	171500	689454180	12850	12850	12850	12850	0
197	20240724	171400	689454180	12850	12850	12850	12850	0
198	20240724	171300	689454180	12850	12850	12850	12850	0
199	20240724	171200	689454180	12850	12850	12850	12850	0
200	20240724	171100	689454180	12850	12850	12850	12850	0
201	20240724	171000	689454180	12850	12850	12850	12850	0
202	20240724	170900	689454180	12850	12850	12850	12850	0
203	20240724	170800	689454180	12850	12850	12850	12850	0
204	20240724	170700	689454180	12850	12850	12850	12850	0
205	20240724	170600	689454180	12850	12850	12850	12850	0
206	20240724	170500	689454180	12850	12850	12850	12850	0
207	20240724	170400	689454180	12850	12850	12850	12850	0
208	20240724	170300	689454180	12850	12850	12850	12850	0
209	20240724	170200	689454180	12850	12850	12850	12850	0
210	20240724	170100	689454180	12850	12850	12850	12850	0
211	20240724	170000	689454180	12850	12850	12850	12850	0
212	20240724	165900	689454180	12850	12850	12850	12850	3520
213	20240724	165800	689454180	12850	12850	12850	12850	0
214	20240724	165700	689454180	12850	12850	12850	12850	0
215	20240724	165600	689454180	12850	12850	12850	12850	0
216	20240724	165500	689454180	12850	12850	12850	12850	0
217	20240724	165400	689454180	12850	12850	12850	12850	0
218	20240724	165300	689454180	12850	12850	12850	12850	0
219	20240724	165200	689454180	12850	12850	12850	12850	0
220	20240724	165100	689454180	12850	12850	12850	12850	0
221	20240724	165000	689454180	12850	12850	12850	12850	0
222	20240724	164900	689454180	12850	12850	12850	12850	0
223	20240724	164800	689454180	12850	12850	12850	12850	0
224	20240724	164700	689454180	12850	12850	12850	12850	0
225	20240724	164600	689454180	12850	12850	12850	12850	0
226	20240724	164500	689454180	12850	12850	12850	12850	0
227	20240724	164400	689454180	12850	12850	12850	12850	0
228	20240724	164300	689454180	12850	12850	12850	12850	0
229	20240724	164200	689454180	12850	12850	12850	12850	0
230	20240724	164100	689454180	12850	12850	12850	12850	0
231	20240724	164000	689454180	12850	12850	12850	12850	0
232	20240724	163900	689454180	12850	12850	12850	12850	0
233	20240724	163800	689454180	12850	12850	12850	12850	0
234	20240724	163700	689454180	12850	12850	12850	12850	0
235	20240724	163600	689454180	12850	12850	12850	12850	0
236	20240724	163500	689454180	12850	12850	12850	12850	0
237	20240724	163400	689454180	12850	12850	12850	12850	0
238	20240724	163300	689454180	12850	12850	12850	12850	0
239	20240724	163200	689454180	12850	12850	12850	12850	0
240	20240724	163100	689454180	12850	12850	12850	12850	0
241	20240724	163000	689454180	12850	12850	12850	12850	0
242	20240724	162900	689454180	12850	12850	12850	12850	3520
243	20240724	162800	689454180	12850	12850	12850	12850	0
244	20240724	162700	689454180	12850	12850	12850	12850	0
245	20240724	162600	689454180	12850	12850	12850	12850	0
246	20240724	162500	689454180	12850	12850	12850	12850	0
247	20240724	162400	689454180	12850	12850	12850	12850	0
248	20240724	162300	689454180	12850	12850	12850	12850	0
249	20240724	162200	689454180	12850	12850	12850	12850	0
250	20240724	162100	689454180	12850	12850	12850	12850	0
251	20240724	162000	689454180	12850	12850	12850	12850	0
252	20240724	161900	689454180	12850	12850	12850	12850	0
253	20240724	161800	689454180	12850	12850	12850	12850	0
254	20240724	161700	689454180	12850	12850	12850	12850	0
255	20240724	161600	689454180	12850	12850	12850	12850	0
256	20240724	161500	689454180	12850	12850	12850	12850	0
257	20240724	161400	689454180	12850	12850	12850	12850	0
258	20240724	161300	689454180	12850	12850	12850	12850	0
259	20240724	161200	689454180	12850	12850	12850	12850	0
260	20240724	161100	689454180	12850	12850	12850	12850	0
261	20240724	161000	689454180	12850	12850	12850	12850	0
262	20240724	160900	689454180	12850	12850	12850	12850	0
263	20240724	160800	689454180	12850	12850	12850	12850	0
264	20240724	160700	689454180	12850	12850	12850	12850	0
265	20240724	160600	689454180	12850	12850	12850	12850	0
266	20240724	160500	689454180	12850	12850	12850	12850	0
267	20240724	160400	689454180	12850	12850	12850	12850	0
268	20240724	160300	689454180	12850	12850	12850	12850	0
269	20240724	160200	689454180	12850	12850	12850	12850	0
270	20240724	160100	689454180	12850	12850	12850	12850	0
271	20240724	160000	689454180	12850	12850	12850	12850	0
272	20240724	155900	689454180	12850	12850	12850	12850	3520
273	20240724	155800	689454180	12850	12850	12850	12850	0
274	20240724	155700	689454180	12850	12850	12850	12850	0
275	20240724	155600	689454180	12850	12850	12850	12850	0
276	20240724	155500	689454180	12850	12850	12850	12850	0
277	20240724	155400	689454180	12850	12850	12850	12850	0
278	20240724	155300	689454180	12850	12850	12850	12850	0
279	20240724	155200	689454180	12850	12850	12850	12850	0
280	20240724	155100	689454180	12850	12850	12850	12850	0
281	20240724	155000	689454180	12850	12850	12850	12850	0
282	20240724	154900	689454180	12850	12850	12850	12850	0
283	20240724	154800	689454180	12850	12850	12850	12850	0
284	20240724	154700	689454180	12850	12850	12850	12850	0
285	20240724	154600	689454180	12850	12850	12850	12850	0
286	20240724	154500	689454180	12850	12850	12850	12850	0
287	20240724	154400	689454180	12850	12850	12850	12850	0
288	20240724	154300	689454180	12850	12850	12850	12850	0
289	20240724	154200	689454180	12850	12850	12850	12850	0
290	20240724	154100	689454180	12850	12850	12850	12850	0
291	20240724	154000	689454180	12850	12850	12850	12850	0
292	20240724	153900	689454180	12850	12850	12850	12850	0
293	20240724	153800	689454180	12850	12850	12850	12850	0
294	20240724	153700	689454180	12850	12850	12850	12850	0
295	20240724	153600	689454180	12850	12850	12850	12850	0
296	20240724	153500	689454180	12850	12850	12850	12850	0
297	20240724	153400	689454180	12850	12850	12850	12850	0
298	20240724	153300	689454180	12850	12850	12850	12850	0
299	20240724	153200	689454180	12850	12850	12850	12850	0
300	20240724	153100	689454180	12850	12850	12850	12850	0
301	20240724	153000	689454180	12850	12850	12850	12850	3520
302	20240724	152900	644222180	12860	12860	12860	12860	0
303	20240724	152800	644222180	12860	12860	12860	12860	0
304	20240724	152700	644222180	12860	12860	12860	12860	0
305	20240724	152600	644222180	12860	12860	12860	12860	0
306	20240724	152500	644222180	12860	12860	12860	12860	0
307	20240724	152400	644222180	12860	12860	12860	12860	0
308	20240724	152300	644222180	12860	12860	12860	12860	0
309	20240724	152200	644222180	12860	12860	12860	12860	0
310	20240724	152100	644222180	12860	12860	12860	12860	0
311	20240724	152000	644222180	12860	12860	12860	12860	0
312	20240724	151900	644222180	12860	12860	12860	12860	111
313	20240724	151800	642794720	12860	12850	12860	12850	442
314	20240724	151700	637112820	12850	12850	12850	12850	421
315	20240724	151600	631702970	12850	12860	12860	12850	53
316	20240724	151500	631021460	12860	12860	12860	12860	60
317	20240724	151400	630249860	12860	12860	12860	12860	886
318	20240724	151300	618855900	12860	12860	12870	12860	577
319	20240724	151200	611435670	12860	12860	12860	12860	440
320	20240724	151100	605777270	12860	12860	12860	12860	50
321	20240724	151000	605134270	12860	12860	12870	12860	135
322	20240724	150900	603398070	12860	12860	12870	12860	275
323	20240724	150800	599860520	12860	12860	12860	12860	623
324	20240724	150700	591848740	12860	12860	12870	12860	211
325	20240724	150600	589134280	12860	12870	12870	12860	117
326	20240724	150500	587628630	12870	12870	12870	12870	340
327	20240724	150400	583252830	12870	12870	12870	12860	180
328	20240724	150300	580936350	12860	12870	12870	12860	153
329	20240724	150200	578967290	12880	12870	12880	12870	35
330	20240724	150100	578516820	12870	12870	12870	12870	1000
331	20240724	150000	565646820	12870	12870	12880	12870	149
332	20240724	145900	563728820	12880	12880	12880	12870	111
333	20240724	145800	562299240	12870	12870	12870	12870	131
334	20240724	145700	560613270	12870	12870	12880	12870	20
335	20240724	145600	560355770	12870	12870	12880	12870	17
336	20240724	145500	560136960	12870	12870	12870	12870	16
337	20240724	145400	559931040	12870	12880	12880	12870	131
338	20240724	145300	558244070	12880	12880	12880	12880	48
339	20240724	145200	557625830	12870	12870	12880	12870	60
340	20240724	145100	556853130	12870	12870	12870	12870	84
341	20240724	145000	555772050	12870	12870	12870	12870	80
342	20240724	144900	554742450	12870	12870	12870	12870	25
343	20240724	144800	554420700	12870	12870	12880	12870	123
344	20240724	144700	552837660	12870	12870	12880	12870	91
345	20240724	144600	551666110	12870	12870	12880	12870	317
346	20240724	144500	547585800	12880	12870	12880	12870	209
347	20240724	144400	544894980	12870	12870	12870	12870	134
348	20240724	144300	543170400	12870	12880	12880	12870	593
349	20240724	144200	535532660	12880	12880	12880	12880	11
350	20240724	144100	535390980	12880	12880	12880	12880	10
351	20240724	144000	535262180	12880	12880	12880	12880	320
352	20240724	143900	531140580	12880	12900	12900	12880	107
353	20240724	143800	529760580	12890	12880	12890	12880	496
354	20240724	143700	523368240	12880	12870	12880	12870	121
355	20240724	143600	521809860	12870	12870	12880	12870	25
356	20240724	143500	521488010	12870	12870	12870	12870	627
357	20240724	143400	513418520	12870	12870	12870	12870	28
358	20240724	143300	513058160	12870	12870	12870	12870	30
359	20240724	143200	512672060	12870	12870	12880	12870	41
360	20240724	143100	512144130	12880	12880	12880	12880	204
361	20240724	143000	509516610	12880	12880	12880	12880	10
362	20240724	142900	509387810	12880	12880	12890	12880	25
363	20240724	142800	509065710	12880	12880	12880	12880	60
364	20240724	142700	508292910	12880	12890	12890	12880	119
365	20240724	142600	506759240	12900	12890	12910	12890	82
366	20240724	142500	505701970	12910	12890	12910	12890	333
367	20240724	142400	501403540	12910	12890	12910	12890	22
368	20240724	142300	501119900	12910	12900	12910	12900	110
369	20240724	142200	499700860	12910	12900	12910	12900	18
370	20240724	142100	499468630	12910	12900	12920	12900	28
371	20240724	142000	499107320	12920	12900	12920	12900	12
372	20240724	141900	498952480	12920	12900	12920	12900	18
373	20240724	141800	498720220	12920	12900	12920	12900	20
374	20240724	141700	498462160	12920	12900	12920	12900	12
375	20240724	141600	498307320	12930	12890	12930	12890	18
376	20240724	141500	498075080	12930	12890	12930	12890	12
377	20240724	141400	497920320	12930	12910	12930	12890	137
378	20240724	141300	496151710	12930	12900	12930	12890	128
379	20240724	141200	494499480	12890	12880	12900	12880	80
380	20240724	141100	493468300	12890	12880	12890	12880	12
381	20240724	141000	493313720	12890	12890	12890	12880	17
382	20240724	140900	493094690	12890	12870	12890	12870	23
383	20240724	140800	492798440	12890	12870	12890	12860	313
384	20240724	140700	488770330	12890	12870	12890	12870	119
385	20240724	140600	487237620	12890	12890	12890	12870	13
386	20240724	140500	487070250	12870	12870	12890	12870	17
387	20240724	140400	486851420	12890	12870	12890	12870	12
388	20240724	140300	486696940	12890	12880	12890	12870	197
389	20240724	140200	484161280	12890	12870	12890	12870	130
390	20240724	140100	482486830	12890	12890	12890	12870	218
391	20240724	140000	479679010	12890	12870	12890	12870	12
392	20240724	135900	479524530	12870	12870	12880	12870	75
393	20240724	135800	478559080	12880	12880	12880	12880	6
394	20240724	135700	478481800	12880	12870	12880	12870	10
395	20240724	135600	478353050	12870	12870	12870	12870	10
396	20240724	135500	478224350	12870	12870	12870	12870	17
397	20240724	135400	478005560	12870	12930	12930	12860	241
398	20240724	135300	474890080	12860	12870	12920	12860	248
399	20240724	135200	471698410	12870	12870	12930	12870	625
400	20240724	135100	463641960	12870	12870	12880	12870	22
401	20240724	135000	463358780	12870	12880	12890	12870	445
402	20240724	134900	457627370	12880	12900	12900	12880	3550
403	20240724	134800	411868250	12900	12910	12910	12900	752
404	20240724	134700	402165910	12910	12920	12920	12910	300
405	20240724	134600	398292810	12930	12930	12930	12930	10
406	20240724	134500	398163510	12910	12910	12910	12910	4
407	20240724	134400	398111870	12910	12910	12910	12910	3
408	20240724	134300	398073140	12920	12920	12920	12920	3
409	20240724	134200	398034380	12910	12920	12930	12910	40
410	20240724	134100	397517730	12920	12920	12920	12920	12
411	20240724	134000	397362690	12920	12920	12920	12920	24
412	20240724	133900	397052610	12920	12920	12920	12920	8
413	20240724	133800	396949250	12920	12910	12920	12910	279
414	20240724	133700	393346470	12910	12910	12910	12910	0
415	20240724	133600	393346470	12910	12930	12930	12910	951
416	20240724	133500	381066010	12930	12930	12930	12930	40
417	20240724	133400	380548810	12940	12940	12940	12940	11
418	20240724	133300	380406470	12940	12940	12940	12940	0
419	20240724	133200	380406470	12940	12940	12940	12940	0
420	20240724	133100	380406470	12940	12940	12940	12940	0
421	20240724	133000	380406470	12940	12930	12940	12930	164
422	20240724	132900	378285940	12940	12940	12940	12940	1
423	20240724	132800	378273000	12950	12950	12950	12940	71
424	20240724	132700	377354240	12940	12940	12940	12930	163
425	20240724	132600	375246300	12930	12930	12940	12930	930
426	20240724	132500	363221390	12930	12950	12950	12930	1112
427	20240724	132400	348840220	12940	12950	12960	12940	452
428	20240724	132300	342990800	12950	12950	12950	12950	155
429	20240724	132200	340983550	12950	12950	12950	12950	899
430	20240724	132100	329341500	12950	12960	12960	12950	794
431	20240724	132000	319059190	12960	12960	12960	12960	10
432	20240724	131900	318929590	12960	12960	12960	12960	10
433	20240724	131800	318799990	12970	12970	12970	12970	0
434	20240724	131700	318799990	12970	12950	12970	12950	701
435	20240724	131600	309722020	12970	12970	12970	12970	0
436	20240724	131500	309722020	12970	12970	12970	12970	0
437	20240724	131400	309722020	12970	12970	12970	12970	0
438	20240724	131300	309722020	12970	12960	12970	12950	278
439	20240724	131200	306121800	12980	12970	12980	12970	21
440	20240724	131100	305849420	12980	12960	12980	12950	1319
441	20240724	131000	288761310	12980	12970	12980	12970	5
442	20240724	130900	288696450	12980	12970	12980	12970	27
443	20240724	130800	288346250	12980	12970	12980	12960	180
444	20240724	130700	286013310	12980	12980	12980	12980	1
445	20240724	130600	286000330	12980	12980	12980	12980	10
446	20240724	130500	285870530	12970	12980	12980	12960	169
447	20240724	130400	283679750	12970	12970	12970	12970	491
448	20240724	130300	277311480	12980	12980	12980	12980	5
449	20240724	130200	277246580	12990	12990	12990	12990	1
450	20240724	130100	277233590	12990	12990	12990	12990	0
451	20240724	130000	277233590	12990	12990	12990	12990	0
452	20240724	125900	277233590	12990	12990	12990	12990	0
453	20240724	125800	277233590	12990	12980	12990	12980	7
454	20240724	125700	277142720	12980	12980	12980	12980	0
455	20240724	125600	277142720	12980	12980	12980	12980	0
456	20240724	125500	277142720	12980	12970	12980	12960	147
457	20240724	125400	275237510	12960	12960	12970	12960	704
458	20240724	125300	266113660	12970	12970	12970	12970	0
459	20240724	125200	266113660	12970	12970	12970	12970	0
460	20240724	125100	266113660	12970	12970	12970	12970	0
461	20240724	125000	266113660	12970	12970	12970	12970	22
462	20240724	124900	265828320	12990	12980	12990	12970	34
463	20240724	124800	265387310	12990	12990	12990	12990	2
464	20240724	124700	265361330	12980	12980	12980	12980	46
465	20240724	124600	264764250	12990	12990	12990	12990	0
466	20240724	124500	264764250	12990	12990	12990	12990	0
467	20240724	124400	264764250	12990	12990	12990	12990	1
468	20240724	124300	264751260	12990	12990	12990	12990	0
469	20240724	124200	264751260	12990	12990	12990	12990	0
470	20240724	124100	264751260	12990	12990	12990	12990	0
471	20240724	124000	264751260	12990	12990	12990	12990	9
472	20240724	123900	264634350	12990	12990	12990	12990	27
473	20240724	123800	264283620	12990	12980	12990	12980	8
474	20240724	123700	264179770	12980	12980	12980	12980	0
475	20240724	123600	264179770	12980	12980	12980	12980	2
476	20240724	123500	264153810	12980	12980	12980	12980	0
477	20240724	123400	264153810	12980	12980	12980	12980	0
478	20240724	123300	264153810	12980	12980	12980	12980	0
479	20240724	123200	264153810	12980	12980	12980	12980	20
480	20240724	123100	263894210	12980	12960	12980	12960	11
481	20240724	123000	263751600	12960	12950	12960	12950	592
482	20240724	122900	256085190	12950	12960	12960	12950	305
483	20240724	122800	252135350	12970	12970	12970	12970	0
484	20240724	122700	252135350	12970	12970	12970	12970	0
485	20240724	122600	252135350	12970	12970	12970	12970	0
486	20240724	122500	252135350	12970	12970	12970	12970	0
487	20240724	122400	252135350	12970	12970	12970	12970	0
488	20240724	122300	252135350	12970	12970	12970	12970	1000
489	20240724	122200	239165350	12960	12960	12960	12960	0
490	20240724	122100	239165350	12960	12960	12960	12960	14
491	20240724	122000	238983910	12960	12960	12960	12960	70
492	20240724	121900	238076710	12960	12960	12960	12960	1
493	20240724	121800	238063750	12960	12960	12960	12960	0
494	20240724	121700	238063750	12960	12960	12960	12960	30
495	20240724	121600	237674950	12960	12960	12960	12960	0
496	20240724	121500	237674950	12960	12960	12960	12960	0
497	20240724	121400	237674950	12960	12960	12960	12960	0
498	20240724	121300	237674950	12960	12960	12960	12960	14
499	20240724	121200	237493510	12960	12960	12970	12960	129
500	20240724	121100	235821570	12960	12960	12960	12960	0
501	20240724	121000	235821570	12960	12960	12960	12960	21
502	20240724	120900	235549410	12960	12960	12960	12960	1
503	20240724	120800	235536450	12960	12960	12960	12960	0
504	20240724	120700	235536450	12960	12960	12960	12960	5
505	20240724	120600	235471650	12960	12960	12960	12960	0
506	20240724	120500	235471650	12960	12960	12960	12960	0
507	20240724	120400	235471650	12960	12960	12960	12960	0
508	20240724	120300	235471650	12960	12960	12960	12960	0
509	20240724	120200	235471650	12960	12960	12960	12960	10
510	20240724	120100	235342050	12960	12960	12960	12960	1
511	20240724	120000	235329090	12960	12960	12960	12960	2
512	20240724	115900	235303170	12960	12970	12970	12960	3
513	20240724	115800	235264270	12960	12960	12960	12960	0
514	20240724	115700	235264270	12960	12960	12960	12960	5
515	20240724	115600	235199470	12970	12970	12970	12970	1
516	20240724	115500	235186500	12970	12970	12970	12970	10
517	20240724	115400	235056800	12970	12970	12970	12970	1
518	20240724	115300	235043830	12960	12960	12960	12960	0
519	20240724	115200	235043830	12960	12960	12960	12960	1
520	20240724	115100	235030870	12960	12960	12960	12960	6
521	20240724	115000	234953110	12950	12950	12950	12950	0
522	20240724	114900	234953110	12950	12950	12950	12950	2
523	20240724	114800	234927210	12950	12950	12950	12950	38
524	20240724	114700	234435110	12950	12950	12950	12950	0
525	20240724	114600	234435110	12950	12950	12950	12950	5
526	20240724	114500	234370360	12950	12950	12950	12950	0
527	20240724	114400	234370360	12950	12950	12950	12950	0
528	20240724	114300	234370360	12950	12950	12950	12950	0
529	20240724	114200	234370360	12950	12970	12970	12950	690
530	20240724	114100	225426060	12970	12970	12970	12970	5
531	20240724	114000	225361210	12970	12970	12970	12970	0
532	20240724	113900	225361210	12970	12970	12970	12970	0
533	20240724	113800	225361210	12970	12970	12970	12970	18
534	20240724	113700	225127750	12970	12970	12970	12970	2
535	20240724	113600	225101810	12970	12970	12970	12970	0
536	20240724	113500	225101810	12970	12970	12970	12970	0
537	20240724	113400	225101810	12970	12970	12970	12970	5
538	20240724	113300	225036960	12980	12980	12980	12980	0
539	20240724	113200	225036960	12980	12980	12980	12980	1
540	20240724	113100	225023980	12980	12980	12980	12980	0
541	20240724	113000	225023980	12980	12980	12980	12980	0
542	20240724	112900	225023980	12980	12980	12980	12980	3
543	20240724	112800	224985040	12970	12970	12970	12970	50
544	20240724	112700	224336540	12970	12970	12970	12970	0
545	20240724	112600	224336540	12970	12970	12970	12970	222
546	20240724	112500	221457200	12970	12990	12990	12970	324
547	20240724	112400	217251950	12990	12990	12990	12990	8
548	20240724	112300	217148030	12990	12990	12990	12990	11
549	20240724	112200	217005140	12990	12990	12990	12990	2
550	20240724	112100	216979160	12980	12980	12980	12980	0
551	20240724	112000	216979160	12980	12980	12980	12980	28
552	20240724	111900	216615720	12970	12970	12970	12970	0
553	20240724	111800	216615720	12970	12970	12970	12970	0
554	20240724	111700	216615720	12970	12970	12970	12970	0
555	20240724	111600	216615720	12970	12980	12980	12970	197
556	20240724	111500	214058880	12970	12970	12970	12970	0
557	20240724	111400	214058880	12970	12970	12970	12970	0
558	20240724	111300	214058880	12970	12970	12970	12970	21
559	20240724	111200	213786510	12960	12960	12960	12960	3
560	20240724	111100	213747630	12960	12960	12960	12960	0
561	20240724	111000	213747630	12960	12960	12960	12960	0
562	20240724	110900	213747630	12960	12960	12960	12960	4
563	20240724	110800	213695790	12980	12980	12980	12980	0
564	20240724	110700	213695790	12980	12980	12980	12980	0
565	20240724	110600	213695790	12980	12980	12980	12980	0
566	20240724	110500	213695790	12980	12980	12980	12980	0
567	20240724	110400	213695790	12980	12980	12980	12980	0
568	20240724	110300	213695790	12980	12980	12980	12980	0
569	20240724	110200	213695790	12980	12980	12980	12980	1
570	20240724	110100	213682810	12990	12990	12990	12990	0
571	20240724	110000	213682810	12990	12970	12990	12970	20
572	20240724	105900	213423190	12950	12950	12950	12950	0
573	20240724	105800	213423190	12950	12950	12950	12950	0
574	20240724	105700	213423190	12950	12950	12950	12950	0
575	20240724	105600	213423190	12950	12950	12950	12950	0
576	20240724	105500	213423190	12950	12950	12950	12950	1
577	20240724	105400	213410240	12990	12960	12990	12960	10
578	20240724	105300	213280540	12950	12960	12960	12950	17
579	20240724	105200	213060270	12980	12970	12980	12970	17
580	20240724	105100	212839720	12960	12960	12960	12960	0
581	20240724	105000	212839720	12960	12960	12960	12960	38
582	20240724	104900	212347240	12960	12960	12960	12960	40
583	20240724	104800	211828840	12960	12960	12960	12960	9
584	20240724	104700	211712200	12950	12950	12950	12950	6
585	20240724	104600	211634500	12960	12960	12960	12960	1
586	20240724	104500	211621540	12950	12950	12950	12950	0
587	20240724	104400	211621540	12950	12950	12950	12950	50
588	20240724	104300	210974040	12950	12940	12950	12940	16
589	20240724	104200	210766930	12940	12950	12950	12940	31
590	20240724	104100	210365730	12950	12950	12950	12950	0
591	20240724	104000	210365730	12950	12950	12950	12950	8
592	20240724	103900	210262130	12940	12940	12940	12940	0
593	20240724	103800	210262130	12940	12940	12940	12940	0
594	20240724	103700	210262130	12940	12940	12940	12940	1
595	20240724	103600	210249190	12980	12980	12980	12980	0
596	20240724	103500	210249190	12980	12970	12980	12970	65
597	20240724	103400	209406090	12970	12940	12970	12940	274
598	20240724	103300	205853520	12930	12940	12940	12930	10
599	20240724	103200	205724210	12950	12950	12950	12950	0
600	20240724	103100	205724210	12950	12950	12950	12950	2
601	20240724	103000	205698310	12950	12930	12950	12930	151
602	20240724	102900	203745610	12920	12930	12930	12920	911
603	20240724	102800	191975390	12930	12940	12940	12930	216
604	20240724	102700	189182490	12930	12930	12930	12930	0
605	20240724	102600	189182490	12930	12950	12950	12930	234
606	20240724	102500	186156040	12940	12940	12940	12940	2
607	20240724	102400	186130160	12930	12940	12940	12930	652
608	20240724	102300	177695930	12940	12940	12940	12940	0
609	20240724	102200	177695930	12940	12940	12940	12940	0
610	20240724	102100	177695930	12940	12940	12940	12940	103
611	20240724	102000	176363110	12940	12960	12970	12940	35
612	20240724	101900	175909640	12940	12940	12940	12940	55
613	20240724	101800	175197940	12940	12940	12940	12940	2
614	20240724	101700	175172060	12940	12940	12940	12940	541
615	20240724	101600	168171520	12940	12940	12940	12940	0
616	20240724	101500	168171520	12940	12940	12940	12940	232
617	20240724	101400	165169440	12940	12940	12940	12940	35
618	20240724	101300	164716540	12940	12940	12940	12940	60
619	20240724	101200	163940140	12940	12960	12960	12940	920
620	20240724	101100	152024200	12970	12970	12970	12970	0
621	20240724	101000	152024200	12970	12960	12970	12960	5
622	20240724	100900	151959360	12960	12960	12960	12960	4
623	20240724	100800	151907520	12960	12960	12960	12960	8
624	20240724	100700	151803840	12950	12950	12950	12950	0
625	20240724	100600	151803840	12950	12960	12960	12950	110
626	20240724	100500	150378440	12970	12950	12970	12950	19
627	20240724	100400	150132260	12950	12950	12950	12950	5
628	20240724	100300	150067510	12960	12950	12960	12950	57
629	20240724	100200	149329250	12950	12960	12960	12950	241
630	20240724	100100	146208280	12950	12950	12950	12950	106
631	20240724	100000	144835580	12960	12960	12960	12960	1
632	20240724	095900	144822620	12960	12960	12960	12950	67
633	20240724	095800	143954950	12960	12950	12960	12950	113
634	20240724	095700	142491590	12950	12960	12960	12950	6
635	20240724	095600	142413880	12950	12950	12950	12950	169
636	20240724	095500	140225330	12960	12960	12960	12960	0
637	20240724	095400	140225330	12960	12960	12960	12960	38
638	20240724	095300	139732850	12950	12970	12970	12950	423
639	20240724	095200	134249220	12940	12940	12940	12940	0
640	20240724	095100	134249220	12940	12960	12960	12940	7
641	20240724	095000	134158600	12970	12970	12970	12970	0
642	20240724	094900	134158600	12970	12970	12970	12960	31
643	20240724	094800	133756590	12970	12950	12970	12950	237
644	20240724	094700	130686360	12950	12950	12950	12950	14
645	20240724	094600	130505060	12950	12970	12970	12940	72
646	20240724	094500	129572570	12940	12960	12970	12940	29
647	20240724	094400	129197080	12940	12940	12940	12940	32
648	20240724	094300	128783000	12940	12940	12940	12940	5
649	20240724	094200	128718300	12960	12950	12960	12950	439
650	20240724	094100	123033210	12940	12940	12940	12940	76
651	20240724	094000	122049770	12950	12950	12950	12950	501
652	20240724	093900	115561820	12920	12940	12940	12920	231
653	20240724	093800	112573140	12940	12930	12940	12930	110
654	20240724	093700	111149840	12930	12920	12930	12920	463
655	20240724	093600	105167720	12920	12920	12920	12920	0
656	20240724	093500	105167720	12920	12920	12920	12920	30
657	20240724	093400	104780120	12920	12920	12920	12920	7
658	20240724	093300	104689680	12920	12940	12950	12920	203
659	20240724	093200	102061930	12920	12950	12950	12920	8
660	20240724	093100	101958490	12950	12930	12950	12930	60
661	20240724	093000	101182110	12920	12920	12920	12920	0
662	20240724	092900	101182110	12920	12920	12940	12920	256
663	20240724	092800	97869930	12920	12930	12930	12920	61
664	20240724	092700	97081270	12930	12910	12930	12910	87
665	20240724	092600	95956480	12910	12910	12910	12910	2
666	20240724	092500	95930660	12940	12940	12940	12940	0
667	20240724	092400	95930660	12940	12910	12940	12910	104
668	20240724	092300	94586080	12910	12920	12920	12910	230
669	20240724	092200	91616750	12910	12910	12910	12910	441
670	20240724	092100	85923440	12910	12950	12950	12910	1259
671	20240724	092000	69646340	12950	12950	12950	12950	7
672	20240724	091900	69555690	12960	12960	12960	12960	6
673	20240724	091800	69477930	12960	12970	12970	12960	26
674	20240724	091700	69140950	12970	12970	12970	12970	0
675	20240724	091600	69140950	12970	12960	12970	12960	21
676	20240724	091500	68868740	12930	12970	12970	12930	78
677	20240724	091400	67859380	12930	12930	12930	12930	1
678	20240724	091300	67846450	12930	12920	12930	12920	29
679	20240724	091200	67471500	12920	12930	12980	12920	202
680	20240724	091100	64860620	12930	12930	12930	12920	85
681	20240724	091000	63761890	12950	12950	12950	12950	10
682	20240724	090900	63632390	12920	12920	12920	12910	591
683	20240724	090800	55997060	12910	12920	12980	12910	560
684	20240724	090700	48764860	12920	12920	12920	12920	116
685	20240724	090600	47266140	12910	12920	12920	12910	98
686	20240724	090500	46000010	12920	12910	12920	12910	293
687	20240724	090400	42216850	12910	12990	13000	12910	162
688	20240724	090300	40122660	13000	12990	13000	12990	100
689	20240724	090200	38823520	13010	12910	13010	12910	28
690	20240724	090100	38460040	12900	12900	12900	12900	911
691	20240724	090000	26708140	12890	12880	12890	12880	2073