KissMeData/001800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183500	426376760	15090	15090	15090	15090	1513
3	20240724	183400	426376760	15090	15090	15090	15090	0
4	20240724	183300	426376760	15090	15090	15090	15090	0
5	20240724	183200	426376760	15090	15090	15090	15090	0
6	20240724	183100	426376760	15090	15090	15090	15090	0
7	20240724	183000	426376760	15090	15090	15090	15090	0
8	20240724	182900	426376760	15090	15090	15090	15090	0
9	20240724	182800	426376760	15090	15090	15090	15090	0
10	20240724	182700	426376760	15090	15090	15090	15090	0
11	20240724	182600	426376760	15090	15090	15090	15090	0
12	20240724	182500	426376760	15090	15090	15090	15090	0
13	20240724	182400	426376760	15090	15090	15090	15090	0
14	20240724	182300	426376760	15090	15090	15090	15090	0
15	20240724	182200	426376760	15090	15090	15090	15090	0
16	20240724	182100	426376760	15090	15090	15090	15090	0
17	20240724	182000	426376760	15090	15090	15090	15090	0
18	20240724	181900	426376760	15090	15090	15090	15090	0
19	20240724	181800	426376760	15090	15090	15090	15090	0
20	20240724	181700	426376760	15090	15090	15090	15090	0
21	20240724	181600	426376760	15090	15090	15090	15090	0
22	20240724	181500	426376760	15090	15090	15090	15090	0
23	20240724	181400	426376760	15090	15090	15090	15090	0
24	20240724	181300	426376760	15090	15090	15090	15090	0
25	20240724	181200	426376760	15090	15090	15090	15090	0
26	20240724	181100	426376760	15090	15090	15090	15090	0
27	20240724	181000	426376760	15090	15090	15090	15090	0
28	20240724	180900	426376760	15090	15090	15090	15090	0
29	20240724	180800	426376760	15090	15090	15090	15090	0
30	20240724	180700	426376760	15090	15090	15090	15090	0
31	20240724	180600	426376760	15090	15090	15090	15090	0
32	20240724	180500	426376760	15090	15090	15090	15090	1513
33	20240724	180400	426376760	15090	15090	15090	15090	0
34	20240724	180300	426376760	15090	15090	15090	15090	0
35	20240724	180200	426376760	15090	15090	15090	15090	0
36	20240724	180100	426376760	15090	15090	15090	15090	0
37	20240724	180000	426376760	15090	15090	15090	15090	0
38	20240724	175900	426376760	15090	15090	15090	15090	0
39	20240724	175800	426376760	15090	15090	15090	15090	0
40	20240724	175700	426376760	15090	15090	15090	15090	0
41	20240724	175600	426376760	15090	15090	15090	15090	0
42	20240724	175500	426376760	15090	15090	15090	15090	0
43	20240724	175400	426376760	15090	15090	15090	15090	0
44	20240724	175300	426376760	15090	15090	15090	15090	0
45	20240724	175200	426376760	15090	15090	15090	15090	0
46	20240724	175100	426376760	15090	15090	15090	15090	0
47	20240724	175000	426376760	15090	15090	15090	15090	0
48	20240724	174900	426376760	15090	15090	15090	15090	0
49	20240724	174800	426376760	15090	15090	15090	15090	0
50	20240724	174700	426376760	15090	15090	15090	15090	0
51	20240724	174600	426376760	15090	15090	15090	15090	0
52	20240724	174500	426376760	15090	15090	15090	15090	0
53	20240724	174400	426376760	15090	15090	15090	15090	0
54	20240724	174300	426376760	15090	15090	15090	15090	0
55	20240724	174200	426376760	15090	15090	15090	15090	0
56	20240724	174100	426376760	15090	15090	15090	15090	0
57	20240724	174000	426376760	15090	15090	15090	15090	0
58	20240724	173900	426376760	15090	15090	15090	15090	0
59	20240724	173800	426376760	15090	15090	15090	15090	0
60	20240724	173700	426376760	15090	15090	15090	15090	0
61	20240724	173600	426376760	15090	15090	15090	15090	0
62	20240724	173500	426376760	15090	15090	15090	15090	1513
63	20240724	173400	426376760	15090	15090	15090	15090	0
64	20240724	173300	426376760	15090	15090	15090	15090	0
65	20240724	173200	426376760	15090	15090	15090	15090	0
66	20240724	173100	426376760	15090	15090	15090	15090	0
67	20240724	173000	426376760	15090	15090	15090	15090	0
68	20240724	172900	426376760	15090	15090	15090	15090	0
69	20240724	172800	426376760	15090	15090	15090	15090	0
70	20240724	172700	426376760	15090	15090	15090	15090	0
71	20240724	172600	426376760	15090	15090	15090	15090	0
72	20240724	172500	426376760	15090	15090	15090	15090	0
73	20240724	172400	426376760	15090	15090	15090	15090	0
74	20240724	172300	426376760	15090	15090	15090	15090	0
75	20240724	172200	426376760	15090	15090	15090	15090	0
76	20240724	172100	426376760	15090	15090	15090	15090	0
77	20240724	172000	426376760	15090	15090	15090	15090	0
78	20240724	171900	426376760	15090	15090	15090	15090	0
79	20240724	171800	426376760	15090	15090	15090	15090	0
80	20240724	171700	426376760	15090	15090	15090	15090	0
81	20240724	171600	426376760	15090	15090	15090	15090	0
82	20240724	171500	426376760	15090	15090	15090	15090	0
83	20240724	171400	426376760	15090	15090	15090	15090	0
84	20240724	171300	426376760	15090	15090	15090	15090	0
85	20240724	171200	426376760	15090	15090	15090	15090	0
86	20240724	171100	426376760	15090	15090	15090	15090	0
87	20240724	171000	426376760	15090	15090	15090	15090	0
88	20240724	170900	426376760	15090	15090	15090	15090	0
89	20240724	170800	426376760	15090	15090	15090	15090	0
90	20240724	170700	426376760	15090	15090	15090	15090	0
91	20240724	170600	426376760	15090	15090	15090	15090	0
92	20240724	170500	426376760	15090	15090	15090	15090	1513
93	20240724	170400	426376760	15090	15090	15090	15090	0
94	20240724	170300	426376760	15090	15090	15090	15090	0
95	20240724	170200	426376760	15090	15090	15090	15090	0
96	20240724	170100	426376760	15090	15090	15090	15090	0
97	20240724	170000	426376760	15090	15090	15090	15090	0
98	20240724	165900	426376760	15090	15090	15090	15090	0
99	20240724	165800	426376760	15090	15090	15090	15090	0
100	20240724	165700	426376760	15090	15090	15090	15090	0
101	20240724	165600	426376760	15090	15090	15090	15090	0
102	20240724	165500	426376760	15090	15090	15090	15090	0
103	20240724	165400	426376760	15090	15090	15090	15090	0
104	20240724	165300	426376760	15090	15090	15090	15090	0
105	20240724	165200	426376760	15090	15090	15090	15090	0
106	20240724	165100	426376760	15090	15090	15090	15090	0
107	20240724	165000	426376760	15090	15090	15090	15090	0
108	20240724	164900	426376760	15090	15090	15090	15090	0
109	20240724	164800	426376760	15090	15090	15090	15090	0
110	20240724	164700	426376760	15090	15090	15090	15090	0
111	20240724	164600	426376760	15090	15090	15090	15090	0
112	20240724	164500	426376760	15090	15090	15090	15090	0
113	20240724	164400	426376760	15090	15090	15090	15090	0
114	20240724	164300	426376760	15090	15090	15090	15090	0
115	20240724	164200	426376760	15090	15090	15090	15090	0
116	20240724	164100	426376760	15090	15090	15090	15090	0
117	20240724	164000	426376760	15090	15090	15090	15090	0
118	20240724	163900	426376760	15090	15090	15090	15090	0
119	20240724	163800	426376760	15090	15090	15090	15090	0
120	20240724	163700	426376760	15090	15090	15090	15090	0
121	20240724	163600	426376760	15090	15090	15090	15090	0
122	20240724	163500	426376760	15090	15090	15090	15090	1513
123	20240724	163400	426376760	15090	15090	15090	15090	0
124	20240724	163300	426376760	15090	15090	15090	15090	0
125	20240724	163200	426376760	15090	15090	15090	15090	0
126	20240724	163100	426376760	15090	15090	15090	15090	0
127	20240724	163000	426376760	15090	15090	15090	15090	0
128	20240724	162900	426376760	15090	15090	15090	15090	0
129	20240724	162800	426376760	15090	15090	15090	15090	0
130	20240724	162700	426376760	15090	15090	15090	15090	0
131	20240724	162600	426376760	15090	15090	15090	15090	0
132	20240724	162500	426376760	15090	15090	15090	15090	0
133	20240724	162400	426376760	15090	15090	15090	15090	0
134	20240724	162300	426376760	15090	15090	15090	15090	0
135	20240724	162200	426376760	15090	15090	15090	15090	0
136	20240724	162100	426376760	15090	15090	15090	15090	0
137	20240724	162000	426376760	15090	15090	15090	15090	0
138	20240724	161900	426376760	15090	15090	15090	15090	0
139	20240724	161800	426376760	15090	15090	15090	15090	0
140	20240724	161700	426376760	15090	15090	15090	15090	0
141	20240724	161600	426376760	15090	15090	15090	15090	0
142	20240724	161500	426376760	15090	15090	15090	15090	0
143	20240724	161400	426376760	15090	15090	15090	15090	0
144	20240724	161300	426376760	15090	15090	15090	15090	0
145	20240724	161200	426376760	15090	15090	15090	15090	0
146	20240724	161100	426376760	15090	15090	15090	15090	0
147	20240724	161000	426376760	15090	15090	15090	15090	0
148	20240724	160900	426376760	15090	15090	15090	15090	0
149	20240724	160800	426376760	15090	15090	15090	15090	0
150	20240724	160700	426376760	15090	15090	15090	15090	0
151	20240724	160600	426376760	15090	15090	15090	15090	0
152	20240724	160500	426376760	15090	15090	15090	15090	1513
153	20240724	160400	426376760	15090	15090	15090	15090	0
154	20240724	160300	426376760	15090	15090	15090	15090	0
155	20240724	160200	426376760	15090	15090	15090	15090	0
156	20240724	160100	426376760	15090	15090	15090	15090	0
157	20240724	160000	426376760	15090	15090	15090	15090	0
158	20240724	155900	426376760	15090	15090	15090	15090	0
159	20240724	155800	426376760	15090	15090	15090	15090	0
160	20240724	155700	426376760	15090	15090	15090	15090	0
161	20240724	155600	426376760	15090	15090	15090	15090	0
162	20240724	155500	426376760	15090	15090	15090	15090	0
163	20240724	155400	426376760	15090	15090	15090	15090	0
164	20240724	155300	426376760	15090	15090	15090	15090	0
165	20240724	155200	426376760	15090	15090	15090	15090	0
166	20240724	155100	426376760	15090	15090	15090	15090	0
167	20240724	155000	426376760	15090	15090	15090	15090	0
168	20240724	154900	426376760	15090	15090	15090	15090	0
169	20240724	154800	426376760	15090	15090	15090	15090	0
170	20240724	154700	426376760	15090	15090	15090	15090	0
171	20240724	154600	426376760	15090	15090	15090	15090	0
172	20240724	154500	426376760	15090	15090	15090	15090	0
173	20240724	154400	426376760	15090	15090	15090	15090	0
174	20240724	154300	426376760	15090	15090	15090	15090	0
175	20240724	154200	426376760	15090	15090	15090	15090	0
176	20240724	154100	426376760	15090	15090	15090	15090	0
177	20240724	154000	426376760	15090	15090	15090	15090	0
178	20240724	153900	426376760	15090	15090	15090	15090	0
179	20240724	153800	426376760	15090	15090	15090	15090	0
180	20240724	153700	426376760	15090	15090	15090	15090	0
181	20240724	153600	426376760	15090	15090	15090	15090	0
182	20240724	153500	426376760	15090	15090	15090	15090	1513
183	20240724	153400	426376760	15090	15090	15090	15090	0
184	20240724	153300	426376760	15090	15090	15090	15090	0
185	20240724	153200	426376760	15090	15090	15090	15090	0
186	20240724	153100	426376760	15090	15090	15090	15090	0
187	20240724	153000	426376760	15090	15090	15090	15090	1513
188	20240724	152900	403545590	15080	15080	15080	15080	0
189	20240724	152800	403545590	15080	15080	15080	15080	0
190	20240724	152700	403545590	15080	15080	15080	15080	0
191	20240724	152600	403545590	15080	15080	15080	15080	0
192	20240724	152500	403545590	15080	15080	15080	15080	0
193	20240724	152400	403545590	15080	15080	15080	15080	0
194	20240724	152300	403545590	15080	15080	15080	15080	0
195	20240724	152200	403545590	15080	15080	15080	15080	0
196	20240724	152100	403545590	15080	15080	15080	15080	0
197	20240724	152000	403545590	15080	15080	15080	15080	0
198	20240724	151900	403545590	15080	15080	15080	15020	400
199	20240724	151800	397528300	15080	15080	15080	15080	8
200	20240724	151700	397407660	15070	15050	15070	15040	53
201	20240724	151600	396609530	15060	15040	15060	15040	29
202	20240724	151500	396173180	15050	15040	15050	15040	47
203	20240724	151400	395465860	15050	15060	15070	15050	61
204	20240724	151300	394547100	15070	15060	15070	15040	23
205	20240724	151200	394200740	15040	15050	15070	15040	16
206	20240724	151100	393959770	15040	15060	15080	15040	61
207	20240724	151000	393040590	15060	15040	15070	15030	53
208	20240724	150900	392243190	15030	15070	15080	15030	55
209	20240724	150800	391414610	15040	15050	15070	15030	178
210	20240724	150700	388735060	15050	15050	15060	15030	54
211	20240724	150600	387922420	15050	15050	15060	15040	44
212	20240724	150500	387260280	15050	15060	15060	15030	31
213	20240724	150400	386793760	15060	15050	15070	15050	29
214	20240724	150300	386357000	15050	15060	15060	15030	45
215	20240724	150200	385679830	15060	15050	15060	15050	30
216	20240724	150100	385228150	15040	15070	15070	15030	35
217	20240724	150000	384701350	15070	15030	15070	15030	46
218	20240724	145900	384008620	15030	15050	15050	15030	75
219	20240724	145800	382880280	15060	15050	15060	15040	16
220	20240724	145700	382639450	15040	15060	15060	15040	46
221	20240724	145600	381946910	15050	15040	15060	15030	25
222	20240724	145500	381570680	15030	15040	15040	15020	69
223	20240724	145400	380533190	15050	15030	15050	15030	20
224	20240724	145300	380232330	15030	15030	15060	15030	36
225	20240724	145200	379690820	15030	15040	15040	15020	43
226	20240724	145100	379044310	15050	15040	15050	15030	36
227	20240724	145000	378502950	15040	15050	15050	15030	25
228	20240724	144900	378127000	15040	15050	15050	15030	34
229	20240724	144800	377615630	15040	15040	15040	15030	42
230	20240724	144700	376984000	15030	15040	15040	15020	22
231	20240724	144600	376653240	15050	15050	15060	15030	24
232	20240724	144500	376292070	15060	15050	15070	15050	26
233	20240724	144400	375900500	15050	15030	15060	15030	94
234	20240724	144300	374486350	15030	15030	15030	15020	47
235	20240724	144200	373780190	15030	15040	15040	15030	22
236	20240724	144100	373449430	15030	15040	15040	15020	27
237	20240724	144000	373043510	15040	15030	15040	15030	21
238	20240724	143900	372727820	15030	15040	15040	15020	50
239	20240724	143800	371976230	15030	15030	15040	15020	21
240	20240724	143700	371660530	15030	15040	15040	15020	48
241	20240724	143600	370939240	15030	15020	15030	15020	22
242	20240724	143500	370608620	15020	15020	15030	15020	46
243	20240724	143400	369917500	15030	15010	15030	15000	43
244	20240724	143300	369272130	15020	15020	15030	15010	32
245	20240724	143200	368791610	15020	15040	15040	15020	27
246	20240724	143100	368385840	15030	15040	15040	15010	24
247	20240724	143000	368025210	15040	15030	15040	15020	45
248	20240724	142900	367348800	15020	15000	15020	15000	27
249	20240724	142800	366943620	15000	15000	15010	14990	192
250	20240724	142700	364064980	15000	15010	15010	14990	108
251	20240724	142600	362444960	15010	14990	15020	14990	26
252	20240724	142500	362054810	15000	14990	15020	14980	76
253	20240724	142400	360914740	14990	14990	14990	14990	12
254	20240724	142300	360734860	15010	14980	15020	14980	83
255	20240724	142200	359490440	14980	14990	15010	14980	226
256	20240724	142100	356098720	14980	14980	14980	14980	46
257	20240724	142000	355409640	14980	14970	14980	14970	10
258	20240724	141900	355259880	14970	14980	14990	14970	62
259	20240724	141800	354331160	14970	14970	14990	14970	48
260	20240724	141700	353611950	14970	14970	14990	14970	66
261	20240724	141600	352623320	14980	14990	14990	14980	120
262	20240724	141500	350824560	14990	14990	15000	14990	17
263	20240724	141400	350569720	14990	14990	14990	14990	36
264	20240724	141300	350030080	14990	14990	14990	14990	15
265	20240724	141200	349805230	14990	14980	14990	14980	154
266	20240724	141100	347497380	14980	14970	14980	14970	45
267	20240724	141000	346823420	14970	14970	14970	14970	38
268	20240724	140900	346254560	14970	14980	14980	14970	13
269	20240724	140800	346059910	14970	14960	14980	14960	74
270	20240724	140700	344951860	14960	14960	14960	14960	33
271	20240724	140600	344458180	14960	14960	14970	14960	24
272	20240724	140500	344099130	14960	14960	14970	14960	39
273	20240724	140400	343515680	14960	14970	14970	14960	13
274	20240724	140300	343321180	14960	14960	14960	14960	35
275	20240724	140200	342797580	14960	14960	14970	14960	18
276	20240724	140100	342528290	14960	14960	14970	14960	36
277	20240724	140000	341989720	14960	14960	14960	14960	19
278	20240724	135900	341705480	14960	14970	14970	14960	31
279	20240724	135800	341241710	14960	14970	14970	14960	43
280	20240724	135700	340598420	14960	14960	14960	14960	10
281	20240724	135600	340448820	14960	14960	14970	14960	99
282	20240724	135500	338967470	14960	14960	14960	14960	8
283	20240724	135400	338847790	14960	14960	14960	14960	46
284	20240724	135300	338159630	14960	14960	14960	14960	13
285	20240724	135200	337965150	14960	14970	14970	14960	22
286	20240724	135100	337635970	14970	14960	14970	14960	137
287	20240724	135000	335586440	14960	14970	14980	14960	33
288	20240724	134900	335092480	14980	14960	14980	14960	73
289	20240724	134800	333999930	14960	14960	14970	14960	16
290	20240724	134700	333760560	14960	14980	14980	14960	13
291	20240724	134600	333566020	14970	14960	14970	14960	58
292	20240724	134500	332698030	14960	14980	14980	14960	23
293	20240724	134400	332353720	14980	14970	14980	14960	47
294	20240724	134300	331649920	14970	14970	14980	14970	60
295	20240724	134200	330751450	14960	14960	14980	14960	72
296	20240724	134100	329673720	14960	14960	14970	14960	11
297	20240724	134000	329509140	14960	14960	14960	14960	40
298	20240724	133900	328910740	14960	14960	14960	14960	8
299	20240724	133800	328791060	14960	14960	14970	14960	42
300	20240724	133700	328162670	14960	14960	14970	14960	8
301	20240724	133600	328042980	14960	14960	14980	14960	69
302	20240724	133500	327010120	14960	14960	14970	14960	8
303	20240724	133400	326890420	14960	14960	14960	14960	39
304	20240724	133300	326306980	14980	14960	14980	14960	40
305	20240724	133200	325708460	14960	14960	14960	14960	14
306	20240724	133100	325499020	14960	14960	14960	14960	27
307	20240724	133000	325095100	14960	14960	14960	14960	13
308	20240724	132900	324900620	14960	14970	14970	14960	21
309	20240724	132800	324586270	14970	14970	14970	14960	19
310	20240724	132700	324301890	14960	14970	14970	14960	19
311	20240724	132600	324017540	14970	14960	14970	14960	7
312	20240724	132500	323912780	14960	14960	14960	14960	35
313	20240724	132400	323389180	14960	14960	14970	14960	30
314	20240724	132300	322940370	14970	14970	14970	14960	67
315	20240724	132200	321937510	14960	14970	14970	14960	337
316	20240724	132100	316892930	14970	14990	14990	14970	166
317	20240724	132000	314407630	14990	14980	14990	14970	38
318	20240724	131900	313838650	14970	14970	14970	14970	37
319	20240724	131800	313284760	14970	14970	14980	14970	29
320	20240724	131700	312850600	14970	14970	14990	14970	14
321	20240724	131600	312641000	14970	14970	14990	14970	101
322	20240724	131500	311127610	14970	14970	14970	14970	33
323	20240724	131400	310633600	14970	14970	14970	14970	5
324	20240724	131300	310558750	14970	14960	14980	14960	93
325	20240724	131200	309165970	14960	14960	14970	14960	7
326	20240724	131100	309061220	14960	14970	14970	14960	36
327	20240724	131000	308522410	14980	14970	14980	14970	55
328	20240724	130900	307698530	14970	14970	14980	14970	62
329	20240724	130800	306770360	14980	14960	14980	14960	23
330	20240724	130700	306425860	14960	14960	14980	14960	37
331	20240724	130600	305872320	14970	14960	14970	14960	27
332	20240724	130500	305468390	14960	14970	14970	14960	9
333	20240724	130400	305333740	14960	14970	14970	14960	31
334	20240724	130300	304869930	14960	14960	14960	14960	10
335	20240724	130200	304720330	14960	14960	14970	14960	29
336	20240724	130100	304286480	14960	14960	14960	14960	9
337	20240724	130000	304151840	14960	14960	14970	14960	79
338	20240724	125900	302969680	14960	14960	14960	14960	14
339	20240724	125800	302760240	14960	14960	14960	14960	33
340	20240724	125700	302266560	14960	14960	14960	14960	48
341	20240724	125600	301548480	14960	14960	14970	14960	12
342	20240724	125500	301368940	14960	14960	14960	14960	42
343	20240724	125400	300740620	14960	14970	14970	14960	5
344	20240724	125300	300665800	14970	14990	14990	14960	32
345	20240724	125200	300186800	14970	14990	14990	14970	9
346	20240724	125100	300051970	14970	14980	14980	14960	45
347	20240724	125000	299378630	14980	14960	14980	14960	87
348	20240724	124900	298075760	14960	14960	14980	14960	35
349	20240724	124800	297552140	14960	14960	14980	14960	36
350	20240724	124700	297013540	14960	14960	14960	14960	10
351	20240724	124600	296863940	14960	14960	14960	14960	2
352	20240724	124500	296834020	14960	14960	14960	14960	8
353	20240724	124400	296714340	14960	14960	14960	14960	8
354	20240724	124300	296594660	14960	14960	14980	14960	310
355	20240724	124200	291957040	14960	14960	14980	14960	11
356	20240724	124100	291792460	14960	14960	14980	14960	82
357	20240724	124000	290564140	14960	14980	14980	14960	11
358	20240724	123900	290399560	14960	14960	14960	14960	8
359	20240724	123800	290279880	14960	14960	14960	14960	3
360	20240724	123700	290235000	14960	14980	14980	14960	8
361	20240724	123600	290115300	14960	14960	14980	14960	9
362	20240724	123500	289980640	14960	14960	14960	14960	11
363	20240724	123400	289816080	14970	14960	14980	14960	374
364	20240724	123300	284220750	14960	14970	14970	14960	2
365	20240724	123200	284190820	14970	14970	14980	14970	12
366	20240724	123100	284011170	14980	14960	14980	14960	100
367	20240724	123000	282514180	14960	14960	14960	14960	4
368	20240724	122900	282454340	14960	14970	14970	14960	41
369	20240724	122800	281840960	14970	14960	14970	14960	12
370	20240724	122700	281661420	14960	14960	14970	14960	11
371	20240724	122600	281496830	14960	14960	14960	14960	13
372	20240724	122500	281302350	14960	14970	14970	14960	4
373	20240724	122400	281242500	14970	14960	14970	14960	13
374	20240724	122300	281047970	14960	14980	14980	14960	3
375	20240724	122200	281003070	14980	14960	14980	14960	5
376	20240724	122100	280928230	14960	14960	14960	14960	96
377	20240724	122000	279492070	14960	14960	14970	14960	14
378	20240724	121900	279282580	14960	14980	14980	14960	433
379	20240724	121800	272796310	14970	14970	14970	14970	9
380	20240724	121700	272661580	14970	14970	14980	14970	4
381	20240724	121600	272601680	14970	14970	14970	14970	9
382	20240724	121500	272466950	14970	14960	14980	14960	29
383	20240724	121400	272032680	14960	14960	14960	14960	1
384	20240724	121300	272017720	14960	14960	14960	14960	11
385	20240724	121200	271853160	14960	14970	14980	14960	40
386	20240724	121100	271254590	14970	14970	14970	14970	8
387	20240724	121000	271134830	14970	14970	14970	14970	11
388	20240724	120900	270970160	14980	14970	14980	14970	112
389	20240724	120800	269292420	14970	14980	14980	14970	12
390	20240724	120700	269112760	14960	14960	14960	14960	3
391	20240724	120600	269067880	14960	14970	14970	14960	13
392	20240724	120500	268873370	14970	14970	14970	14970	15
393	20240724	120400	268648820	14970	14970	14980	14970	11
394	20240724	120300	268484140	14970	14960	14980	14960	10
395	20240724	120200	268334440	14970	14960	14970	14960	38
396	20240724	120100	267765650	14960	14980	14980	14960	9
397	20240724	120000	267630890	14960	14960	14960	14960	11
398	20240724	115900	267466330	14960	14960	14970	14960	53
399	20240724	115800	266673250	14960	14960	14960	14960	68
400	20240724	115700	265655970	14960	14960	14980	14960	38
401	20240724	115600	265087470	14970	14960	14970	14960	330
402	20240724	115500	260147740	14960	14960	14970	14960	40
403	20240724	115400	259549330	14970	14960	14970	14960	39
404	20240724	115300	258965880	14960	14960	14960	14960	32
405	20240724	115200	258487160	14960	14970	14970	14960	42
406	20240724	115100	257858820	14970	14960	14970	14960	35
407	20240724	115000	257335210	14960	14970	14970	14960	56
408	20240724	114900	256497250	14970	14960	14970	14960	137
409	20240724	114800	254446720	14960	14970	14970	14960	107
410	20240724	114700	252845320	14960	14960	14960	14960	37
411	20240724	114600	252291800	14960	14960	14960	14960	41
412	20240724	114500	251678440	14970	14970	14970	14960	602
413	20240724	114400	242666800	14970	14970	14980	14970	41
414	20240724	114300	242053020	14970	14970	14970	14970	30
415	20240724	114200	241603920	14970	14970	14970	14970	37
416	20240724	114100	241050030	14970	14980	15000	14970	74
417	20240724	114000	239941850	14980	14970	14980	14970	11
418	20240724	113900	239777160	14970	14970	14970	14970	11
419	20240724	113800	239612490	14970	14980	14980	14970	11
420	20240724	113700	239447800	14980	14970	14980	14970	42
421	20240724	113600	238818660	14970	14970	14970	14970	8
422	20240724	113500	238698900	14970	14990	14990	14970	36
423	20240724	113400	238159340	14980	14980	14980	14980	20
424	20240724	113300	237859740	14980	14980	14990	14980	53
425	20240724	113200	237065430	14980	14980	14980	14980	19
426	20240724	113100	236780810	14980	14980	15000	14980	15
427	20240724	113000	236556090	14980	14980	14990	14980	48
428	20240724	112900	235836740	14980	14980	14980	14980	7
429	20240724	112800	235731880	14980	14980	14980	14980	15
430	20240724	112700	235507180	14990	14980	15000	14980	39
431	20240724	112600	234922630	14980	14980	15000	14980	26
432	20240724	112500	234533130	14980	14980	14980	14980	12
433	20240724	112400	234353370	14980	14990	15000	14980	19
434	20240724	112300	234068700	14990	14980	14990	14980	35
435	20240724	112200	233544210	14980	14980	14980	14980	15
436	20240724	112100	233319510	14980	14980	15000	14980	9
437	20240724	112000	233184670	14970	14970	14980	14970	17
438	20240724	111900	232930170	14970	14970	14970	14970	16
439	20240724	111800	232690650	14970	14970	14990	14970	10
440	20240724	111700	232540930	14970	14980	14990	14970	92
441	20240724	111600	231162100	14980	14970	14990	14970	16
442	20240724	111500	230922490	14970	14970	14970	14970	18
443	20240724	111400	230653030	14970	14970	14970	14970	10
444	20240724	111300	230503330	14970	14970	14970	14970	15
445	20240724	111200	230278780	14970	14970	14980	14970	17
446	20240724	111100	230024270	14980	14970	14980	14970	13
447	20240724	111000	229829550	14970	14970	14990	14970	20
448	20240724	110900	229530010	14980	14970	14980	14970	20
449	20240724	110800	229230600	14970	14970	14970	14970	9
450	20240724	110700	229095870	14990	14990	15000	14970	62
451	20240724	110600	228166410	14970	14980	14980	14970	12
452	20240724	110500	227986660	14980	14980	14980	14980	12
453	20240724	110400	227806900	14970	14980	14980	14970	30
454	20240724	110300	227357680	14970	14970	14980	14970	10
455	20240724	110200	227207970	14970	14970	15010	14970	40
456	20240724	110100	226608440	14980	14980	14990	14970	47
457	20240724	110000	225904100	14980	14970	14980	14970	31
458	20240724	105900	225439880	14970	14970	14980	14970	9
459	20240724	105800	225305140	14970	14980	14980	14970	33
460	20240724	105700	224810820	14960	14970	14980	14960	107
461	20240724	105600	223208390	14970	14970	14970	14960	11
462	20240724	105500	223043790	14970	14960	14970	14960	12
463	20240724	105400	222864160	14960	14970	14970	14960	9
464	20240724	105300	222729500	14970	14960	14970	14960	13
465	20240724	105200	222534950	14960	14950	14960	14950	8
466	20240724	105100	222415330	14950	14960	14960	14950	14
467	20240724	105000	222205950	14960	14960	14960	14960	36
468	20240724	104900	221667390	14960	14960	14960	14960	10
469	20240724	104800	221517790	14960	14950	14960	14950	16
470	20240724	104700	221278490	14950	14950	14950	14950	31
471	20240724	104600	220815040	14950	14960	14970	14950	532
472	20240724	104500	212856620	14970	14960	14970	14960	39
473	20240724	104400	212272870	14970	14960	14970	14960	8
474	20240724	104300	212153170	14960	14970	14970	14960	18
475	20240724	104200	211883770	14970	14970	14970	14970	108
476	20240724	104100	210267010	14970	14980	14980	14970	11
477	20240724	104000	210102290	14970	14990	14990	14970	25
478	20240724	103900	209728000	14990	14980	15000	14980	39
479	20240724	103800	209143690	14970	14970	14970	14970	6
480	20240724	103700	209053870	14970	14970	14970	14970	6
481	20240724	103600	208964050	14970	14970	14980	14970	35
482	20240724	103500	208439900	14970	14970	14970	14970	7
483	20240724	103400	208335110	14970	14960	14970	14960	213
484	20240724	103300	205148600	14970	14980	14980	14970	23
485	20240724	103200	204804090	14980	14980	14980	14980	13
486	20240724	103100	204609350	14980	14990	14990	14980	9
487	20240724	103000	204474470	14980	14990	14990	14980	40
488	20240724	102900	203875240	14970	14970	14970	14970	0
489	20240724	102800	203875240	14970	14970	14970	14970	14
490	20240724	102700	203665660	14970	14970	14970	14970	6
491	20240724	102600	203575840	14970	14980	14980	14970	4
492	20240724	102500	203515940	14960	14990	14990	14960	517
493	20240724	102400	195773880	14990	14990	15000	14990	16
494	20240724	102300	195533960	14980	15000	15000	14980	57
495	20240724	102200	194679190	14990	14990	14990	14990	6
496	20240724	102100	194589250	14990	14990	14990	14990	2
497	20240724	102000	194559270	14990	14980	15000	14980	13
498	20240724	101900	194364450	14980	14980	14980	14980	9
499	20240724	101800	194229630	15000	15000	15000	15000	1
500	20240724	101700	194214630	14980	14980	14980	14980	8
501	20240724	101600	194094790	14980	14980	14980	14980	7
502	20240724	101500	193989930	14980	14980	14980	14980	2
503	20240724	101400	193959970	14980	14980	14980	14980	8
504	20240724	101300	193840130	14980	14990	14990	14980	3
505	20240724	101200	193795180	14980	14980	14990	14980	210
506	20240724	101100	190647560	14980	14980	14980	14980	9
507	20240724	101000	190512740	14980	14990	14990	14980	49
508	20240724	100900	189778540	14990	14990	14990	14990	6
509	20240724	100800	189688600	14990	15010	15010	14990	6
510	20240724	100700	189598610	15000	14990	15030	14990	54
511	20240724	100600	188787740	15010	14970	15010	14970	465
512	20240724	100500	181816880	14970	14970	14970	14970	0
513	20240724	100400	181816880	14970	15000	15000	14970	356
514	20240724	100300	176478790	15000	15020	15020	15000	37
515	20240724	100200	175923300	15010	15010	15010	15010	24
516	20240724	100100	175563060	15010	15010	15010	15010	206
517	20240724	100000	172471000	15010	15010	15020	15010	58
518	20240724	095900	171600410	15010	15010	15010	15010	0
519	20240724	095800	171600410	15010	15010	15010	15010	12
520	20240724	095700	171420290	15010	15000	15010	15000	46
521	20240724	095600	170730140	15000	15000	15010	15000	123
522	20240724	095500	168884090	15000	15000	15010	15000	69
523	20240724	095400	167849080	15000	15020	15020	15000	52
524	20240724	095300	167068210	15020	15050	15050	15020	32
525	20240724	095200	166587260	15060	15040	15060	15040	13
526	20240724	095100	166391690	15050	15030	15060	15030	9
527	20240724	095000	166256340	15020	15030	15030	15020	9
528	20240724	094900	166121130	15020	15020	15040	15020	130
529	20240724	094800	164168210	15020	15060	15060	15010	885
530	20240724	094700	150863270	15060	15060	15070	15060	16
531	20240724	094600	150622300	15060	15070	15070	15050	8
532	20240724	094500	150501810	15070	15030	15070	15030	200
533	20240724	094400	147490760	15020	15030	15030	15020	14
534	20240724	094300	147280400	15030	15020	15030	15020	2
535	20240724	094200	147250350	15020	15030	15050	15020	128
536	20240724	094100	145327410	15050	15040	15050	15040	6
537	20240724	094000	145237150	15030	15030	15050	15030	23
538	20240724	093900	144891420	15030	15030	15030	15030	9
539	20240724	093800	144756150	15040	15040	15060	15040	9
540	20240724	093700	144620760	15040	15050	15050	15030	17
541	20240724	093600	144365120	15030	15030	15040	15020	10
542	20240724	093500	144214820	15010	15030	15030	15010	59
543	20240724	093400	143328670	15040	15060	15060	15040	101
544	20240724	093300	141807880	15060	15060	15060	15060	12
545	20240724	093200	141627160	15060	15070	15070	15060	32
546	20240724	093100	141144980	15080	15080	15090	15070	104
547	20240724	093000	139577080	15070	15050	15090	15050	110
548	20240724	092900	137919030	15060	15050	15080	15050	659
549	20240724	092800	127989940	15050	15050	15050	15050	7
550	20240724	092700	127884590	15050	15050	15060	15050	16
551	20240724	092600	127643740	15050	15050	15050	15050	18
552	20240724	092500	127372840	15050	15050	15050	15050	3
553	20240724	092400	127327690	15050	15060	15070	15050	50
554	20240724	092300	126574680	15070	15050	15070	15050	40
555	20240724	092200	125972060	15050	15040	15050	15030	266
556	20240724	092100	121968850	15030	15040	15050	15020	792
557	20240724	092000	110068490	15050	15060	15060	15050	160
558	20240724	091900	107660450	15060	15060	15060	15060	157
559	20240724	091800	105296030	15060	15050	15060	15050	301
560	20240724	091700	100765780	15050	15120	15120	15050	1009
561	20240724	091600	85552060	15130	15110	15130	15090	29
562	20240724	091500	85113920	15110	15100	15140	15080	423
563	20240724	091400	78723250	15080	15100	15110	15080	59
564	20240724	091300	77831860	15100	15130	15130	15080	74
565	20240724	091200	76713310	15150	15120	15160	15120	252
566	20240724	091100	72898860	15100	15100	15120	15040	997
567	20240724	091000	57856890	15120	15120	15120	15080	192
568	20240724	090900	54958970	15110	15090	15110	15090	64
569	20240724	090800	53992570	15110	15130	15130	15090	151
570	20240724	090700	51709670	15130	15120	15150	15110	218
571	20240724	090600	48410870	15130	15080	15130	15040	380
572	20240724	090500	42674060	15070	15060	15070	15030	1017
573	20240724	090400	27385740	15040	15020	15050	15020	134
574	20240724	090300	25370170	15010	15000	15040	15000	275
575	20240724	090200	21240500	15000	14970	15000	14970	198
576	20240724	090100	18271450	14980	14980	14980	14970	146
577	20240724	090000	16085400	14960	14910	15020	14900	1078