KissMeData/119860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201300	1219548720	18000	18000	18000	18000	10355
3	20240724	201200	1219548720	18000	18000	18000	18000	0
4	20240724	201100	1219548720	18000	18000	18000	18000	0
5	20240724	201000	1219548720	18000	18000	18000	18000	0
6	20240724	200900	1219548720	18000	18000	18000	18000	0
7	20240724	200800	1219548720	18000	18000	18000	18000	0
8	20240724	200700	1219548720	18000	18000	18000	18000	0
9	20240724	200600	1219548720	18000	18000	18000	18000	0
10	20240724	200500	1219548720	18000	18000	18000	18000	0
11	20240724	200400	1219548720	18000	18000	18000	18000	0
12	20240724	200300	1219548720	18000	18000	18000	18000	0
13	20240724	200200	1219548720	18000	18000	18000	18000	0
14	20240724	200100	1219548720	18000	18000	18000	18000	0
15	20240724	200000	1219548720	18000	18000	18000	18000	0
16	20240724	195900	1219548720	18000	18000	18000	18000	0
17	20240724	195800	1219548720	18000	18000	18000	18000	0
18	20240724	195700	1219548720	18000	18000	18000	18000	0
19	20240724	195600	1219548720	18000	18000	18000	18000	0
20	20240724	195500	1219548720	18000	18000	18000	18000	0
21	20240724	195400	1219548720	18000	18000	18000	18000	0
22	20240724	195300	1219548720	18000	18000	18000	18000	0
23	20240724	195200	1219548720	18000	18000	18000	18000	0
24	20240724	195100	1219548720	18000	18000	18000	18000	0
25	20240724	195000	1219548720	18000	18000	18000	18000	0
26	20240724	194900	1219548720	18000	18000	18000	18000	0
27	20240724	194800	1219548720	18000	18000	18000	18000	0
28	20240724	194700	1219548720	18000	18000	18000	18000	0
29	20240724	194600	1219548720	18000	18000	18000	18000	0
30	20240724	194500	1219548720	18000	18000	18000	18000	0
31	20240724	194400	1219548720	18000	18000	18000	18000	0
32	20240724	194300	1219548720	18000	18000	18000	18000	10355
33	20240724	194200	1219548720	18000	18000	18000	18000	0
34	20240724	194100	1219548720	18000	18000	18000	18000	0
35	20240724	194000	1219548720	18000	18000	18000	18000	0
36	20240724	193900	1219548720	18000	18000	18000	18000	0
37	20240724	193800	1219548720	18000	18000	18000	18000	0
38	20240724	193700	1219548720	18000	18000	18000	18000	0
39	20240724	193600	1219548720	18000	18000	18000	18000	0
40	20240724	193500	1219548720	18000	18000	18000	18000	0
41	20240724	193400	1219548720	18000	18000	18000	18000	0
42	20240724	193300	1219548720	18000	18000	18000	18000	0
43	20240724	193200	1219548720	18000	18000	18000	18000	0
44	20240724	193100	1219548720	18000	18000	18000	18000	0
45	20240724	193000	1219548720	18000	18000	18000	18000	0
46	20240724	192900	1219548720	18000	18000	18000	18000	0
47	20240724	192800	1219548720	18000	18000	18000	18000	0
48	20240724	192700	1219548720	18000	18000	18000	18000	0
49	20240724	192600	1219548720	18000	18000	18000	18000	0
50	20240724	192500	1219548720	18000	18000	18000	18000	0
51	20240724	192400	1219548720	18000	18000	18000	18000	0
52	20240724	192300	1219548720	18000	18000	18000	18000	0
53	20240724	192200	1219548720	18000	18000	18000	18000	0
54	20240724	192100	1219548720	18000	18000	18000	18000	0
55	20240724	192000	1219548720	18000	18000	18000	18000	0
56	20240724	191900	1219548720	18000	18000	18000	18000	0
57	20240724	191800	1219548720	18000	18000	18000	18000	0
58	20240724	191700	1219548720	18000	18000	18000	18000	0
59	20240724	191600	1219548720	18000	18000	18000	18000	0
60	20240724	191500	1219548720	18000	18000	18000	18000	0
61	20240724	191400	1219548720	18000	18000	18000	18000	0
62	20240724	191300	1219548720	18000	18000	18000	18000	10355
63	20240724	191200	1219548720	18000	18000	18000	18000	0
64	20240724	191100	1219548720	18000	18000	18000	18000	0
65	20240724	191000	1219548720	18000	18000	18000	18000	0
66	20240724	190900	1219548720	18000	18000	18000	18000	0
67	20240724	190800	1219548720	18000	18000	18000	18000	0
68	20240724	190700	1219548720	18000	18000	18000	18000	0
69	20240724	190600	1219548720	18000	18000	18000	18000	0
70	20240724	190500	1219548720	18000	18000	18000	18000	0
71	20240724	190400	1219548720	18000	18000	18000	18000	0
72	20240724	190300	1219548720	18000	18000	18000	18000	0
73	20240724	190200	1219548720	18000	18000	18000	18000	0
74	20240724	190100	1219548720	18000	18000	18000	18000	0
75	20240724	190000	1219548720	18000	18000	18000	18000	0
76	20240724	185900	1219548720	18000	18000	18000	18000	0
77	20240724	185800	1219548720	18000	18000	18000	18000	0
78	20240724	185700	1219548720	18000	18000	18000	18000	0
79	20240724	185600	1219548720	18000	18000	18000	18000	0
80	20240724	185500	1219548720	18000	18000	18000	18000	0
81	20240724	185400	1219548720	18000	18000	18000	18000	0
82	20240724	185300	1219548720	18000	18000	18000	18000	0
83	20240724	185200	1219548720	18000	18000	18000	18000	0
84	20240724	185100	1219548720	18000	18000	18000	18000	0
85	20240724	185000	1219548720	18000	18000	18000	18000	0
86	20240724	184900	1219548720	18000	18000	18000	18000	0
87	20240724	184800	1219548720	18000	18000	18000	18000	0
88	20240724	184700	1219548720	18000	18000	18000	18000	0
89	20240724	184600	1219548720	18000	18000	18000	18000	0
90	20240724	184500	1219548720	18000	18000	18000	18000	0
91	20240724	184400	1219548720	18000	18000	18000	18000	0
92	20240724	184300	1219548720	18000	18000	18000	18000	10355
93	20240724	184200	1219548720	18000	18000	18000	18000	0
94	20240724	184100	1219548720	18000	18000	18000	18000	0
95	20240724	184000	1219548720	18000	18000	18000	18000	0
96	20240724	183900	1219548720	18000	18000	18000	18000	0
97	20240724	183800	1219548720	18000	18000	18000	18000	0
98	20240724	183700	1219548720	18000	18000	18000	18000	0
99	20240724	183600	1219548720	18000	18000	18000	18000	0
100	20240724	183500	1219548720	18000	18000	18000	18000	0
101	20240724	183400	1219548720	18000	18000	18000	18000	0
102	20240724	183300	1219548720	18000	18000	18000	18000	0
103	20240724	183200	1219548720	18000	18000	18000	18000	0
104	20240724	183100	1219548720	18000	18000	18000	18000	0
105	20240724	183000	1219548720	18000	18000	18000	18000	0
106	20240724	182900	1219548720	18000	18000	18000	18000	0
107	20240724	182800	1219548720	18000	18000	18000	18000	0
108	20240724	182700	1219548720	18000	18000	18000	18000	0
109	20240724	182600	1219548720	18000	18000	18000	18000	0
110	20240724	182500	1219548720	18000	18000	18000	18000	0
111	20240724	182400	1219548720	18000	18000	18000	18000	0
112	20240724	182300	1219548720	18000	18000	18000	18000	0
113	20240724	182200	1219548720	18000	18000	18000	18000	0
114	20240724	182100	1219548720	18000	18000	18000	18000	0
115	20240724	182000	1219548720	18000	18000	18000	18000	0
116	20240724	181900	1219548720	18000	18000	18000	18000	0
117	20240724	181800	1219548720	18000	18000	18000	18000	0
118	20240724	181700	1219548720	18000	18000	18000	18000	0
119	20240724	181600	1219548720	18000	18000	18000	18000	0
120	20240724	181500	1219548720	18000	18000	18000	18000	0
121	20240724	181400	1219548720	18000	18000	18000	18000	0
122	20240724	181300	1219548720	18000	18000	18000	18000	10355
123	20240724	181200	1219548720	18000	18000	18000	18000	0
124	20240724	181100	1219548720	18000	18000	18000	18000	0
125	20240724	181000	1219548720	18000	18000	18000	18000	0
126	20240724	180900	1219548720	18000	18000	18000	18000	0
127	20240724	180800	1219548720	18000	18000	18000	18000	0
128	20240724	180700	1219548720	18000	18000	18000	18000	0
129	20240724	180600	1219548720	18000	18000	18000	18000	0
130	20240724	180500	1219548720	18000	18000	18000	18000	0
131	20240724	180400	1219548720	18000	18000	18000	18000	0
132	20240724	180300	1219548720	18000	18000	18000	18000	0
133	20240724	180200	1219548720	18000	18000	18000	18000	0
134	20240724	180100	1219548720	18000	18000	18000	18000	0
135	20240724	180000	1219548720	18000	18000	18000	18000	0
136	20240724	175900	1219548720	18000	18000	18000	18000	0
137	20240724	175800	1219548720	18000	18000	18000	18000	0
138	20240724	175700	1219548720	18000	18000	18000	18000	0
139	20240724	175600	1219548720	18000	18000	18000	18000	0
140	20240724	175500	1219548720	18000	18000	18000	18000	0
141	20240724	175400	1219548720	18000	18000	18000	18000	0
142	20240724	175300	1219548720	18000	18000	18000	18000	0
143	20240724	175200	1219548720	18000	18000	18000	18000	0
144	20240724	175100	1219548720	18000	18000	18000	18000	0
145	20240724	175000	1219548720	18000	18000	18000	18000	0
146	20240724	174900	1219548720	18000	18000	18000	18000	0
147	20240724	174800	1219548720	18000	18000	18000	18000	0
148	20240724	174700	1219548720	18000	18000	18000	18000	0
149	20240724	174600	1219548720	18000	18000	18000	18000	0
150	20240724	174500	1219548720	18000	18000	18000	18000	0
151	20240724	174400	1219548720	18000	18000	18000	18000	0
152	20240724	174300	1219548720	18000	18000	18000	18000	10355
153	20240724	174200	1219548720	18000	18000	18000	18000	0
154	20240724	174100	1219548720	18000	18000	18000	18000	0
155	20240724	174000	1219548720	18000	18000	18000	18000	0
156	20240724	173900	1219548720	18000	18000	18000	18000	0
157	20240724	173800	1219548720	18000	18000	18000	18000	0
158	20240724	173700	1219548720	18000	18000	18000	18000	0
159	20240724	173600	1219548720	18000	18000	18000	18000	0
160	20240724	173500	1219548720	18000	18000	18000	18000	0
161	20240724	173400	1219548720	18000	18000	18000	18000	0
162	20240724	173300	1219548720	18000	18000	18000	18000	0
163	20240724	173200	1219548720	18000	18000	18000	18000	0
164	20240724	173100	1219548720	18000	18000	18000	18000	0
165	20240724	173000	1219548720	18000	18000	18000	18000	0
166	20240724	172900	1219548720	18000	18000	18000	18000	0
167	20240724	172800	1219548720	18000	18000	18000	18000	0
168	20240724	172700	1219548720	18000	18000	18000	18000	0
169	20240724	172600	1219548720	18000	18000	18000	18000	0
170	20240724	172500	1219548720	18000	18000	18000	18000	0
171	20240724	172400	1219548720	18000	18000	18000	18000	0
172	20240724	172300	1219548720	18000	18000	18000	18000	0
173	20240724	172200	1219548720	18000	18000	18000	18000	0
174	20240724	172100	1219548720	18000	18000	18000	18000	0
175	20240724	172000	1219548720	18000	18000	18000	18000	0
176	20240724	171900	1219548720	18000	18000	18000	18000	0
177	20240724	171800	1219548720	18000	18000	18000	18000	0
178	20240724	171700	1219548720	18000	18000	18000	18000	0
179	20240724	171600	1219548720	18000	18000	18000	18000	0
180	20240724	171500	1219548720	18000	18000	18000	18000	0
181	20240724	171400	1219548720	18000	18000	18000	18000	0
182	20240724	171300	1219548720	18000	18000	18000	18000	10355
183	20240724	171200	1219548720	18000	18000	18000	18000	0
184	20240724	171100	1219548720	18000	18000	18000	18000	0
185	20240724	171000	1219548720	18000	18000	18000	18000	0
186	20240724	170900	1219548720	18000	18000	18000	18000	0
187	20240724	170800	1219548720	18000	18000	18000	18000	0
188	20240724	170700	1219548720	18000	18000	18000	18000	0
189	20240724	170600	1219548720	18000	18000	18000	18000	0
190	20240724	170500	1219548720	18000	18000	18000	18000	0
191	20240724	170400	1219548720	18000	18000	18000	18000	0
192	20240724	170300	1219548720	18000	18000	18000	18000	0
193	20240724	170200	1219548720	18000	18000	18000	18000	0
194	20240724	170100	1219548720	18000	18000	18000	18000	0
195	20240724	170000	1219548720	18000	18000	18000	18000	0
196	20240724	165900	1219548720	18000	18000	18000	18000	0
197	20240724	165800	1219548720	18000	18000	18000	18000	0
198	20240724	165700	1219548720	18000	18000	18000	18000	0
199	20240724	165600	1219548720	18000	18000	18000	18000	0
200	20240724	165500	1219548720	18000	18000	18000	18000	0
201	20240724	165400	1219548720	18000	18000	18000	18000	0
202	20240724	165300	1219548720	18000	18000	18000	18000	0
203	20240724	165200	1219548720	18000	18000	18000	18000	0
204	20240724	165100	1219548720	18000	18000	18000	18000	0
205	20240724	165000	1219548720	18000	18000	18000	18000	0
206	20240724	164900	1219548720	18000	18000	18000	18000	0
207	20240724	164800	1219548720	18000	18000	18000	18000	0
208	20240724	164700	1219548720	18000	18000	18000	18000	0
209	20240724	164600	1219548720	18000	18000	18000	18000	0
210	20240724	164500	1219548720	18000	18000	18000	18000	0
211	20240724	164400	1219548720	18000	18000	18000	18000	0
212	20240724	164300	1219548720	18000	18000	18000	18000	10355
213	20240724	164200	1219548720	18000	18000	18000	18000	0
214	20240724	164100	1219548720	18000	18000	18000	18000	0
215	20240724	164000	1219548720	18000	18000	18000	18000	0
216	20240724	163900	1219548720	18000	18000	18000	18000	0
217	20240724	163800	1219548720	18000	18000	18000	18000	0
218	20240724	163700	1219548720	18000	18000	18000	18000	0
219	20240724	163600	1219548720	18000	18000	18000	18000	0
220	20240724	163500	1219548720	18000	18000	18000	18000	0
221	20240724	163400	1219548720	18000	18000	18000	18000	0
222	20240724	163300	1219548720	18000	18000	18000	18000	0
223	20240724	163200	1219548720	18000	18000	18000	18000	0
224	20240724	163100	1219548720	18000	18000	18000	18000	0
225	20240724	163000	1219548720	18000	18000	18000	18000	0
226	20240724	162900	1219548720	18000	18000	18000	18000	0
227	20240724	162800	1219548720	18000	18000	18000	18000	0
228	20240724	162700	1219548720	18000	18000	18000	18000	0
229	20240724	162600	1219548720	18000	18000	18000	18000	0
230	20240724	162500	1219548720	18000	18000	18000	18000	0
231	20240724	162400	1219548720	18000	18000	18000	18000	0
232	20240724	162300	1219548720	18000	18000	18000	18000	0
233	20240724	162200	1219548720	18000	18000	18000	18000	0
234	20240724	162100	1219548720	18000	18000	18000	18000	0
235	20240724	162000	1219548720	18000	18000	18000	18000	0
236	20240724	161900	1219548720	18000	18000	18000	18000	0
237	20240724	161800	1219548720	18000	18000	18000	18000	0
238	20240724	161700	1219548720	18000	18000	18000	18000	0
239	20240724	161600	1219548720	18000	18000	18000	18000	0
240	20240724	161500	1219548720	18000	18000	18000	18000	0
241	20240724	161400	1219548720	18000	18000	18000	18000	0
242	20240724	161300	1219548720	18000	18000	18000	18000	10355
243	20240724	161200	1219548720	18000	18000	18000	18000	0
244	20240724	161100	1219548720	18000	18000	18000	18000	0
245	20240724	161000	1219548720	18000	18000	18000	18000	0
246	20240724	160900	1219548720	18000	18000	18000	18000	0
247	20240724	160800	1219548720	18000	18000	18000	18000	0
248	20240724	160700	1219548720	18000	18000	18000	18000	0
249	20240724	160600	1219548720	18000	18000	18000	18000	0
250	20240724	160500	1219548720	18000	18000	18000	18000	0
251	20240724	160400	1219548720	18000	18000	18000	18000	0
252	20240724	160300	1219548720	18000	18000	18000	18000	0
253	20240724	160200	1219548720	18000	18000	18000	18000	0
254	20240724	160100	1219548720	18000	18000	18000	18000	0
255	20240724	160000	1219548720	18000	18000	18000	18000	0
256	20240724	155900	1219548720	18000	18000	18000	18000	0
257	20240724	155800	1219548720	18000	18000	18000	18000	0
258	20240724	155700	1219548720	18000	18000	18000	18000	0
259	20240724	155600	1219548720	18000	18000	18000	18000	0
260	20240724	155500	1219548720	18000	18000	18000	18000	0
261	20240724	155400	1219548720	18000	18000	18000	18000	0
262	20240724	155300	1219548720	18000	18000	18000	18000	0
263	20240724	155200	1219548720	18000	18000	18000	18000	0
264	20240724	155100	1219548720	18000	18000	18000	18000	0
265	20240724	155000	1219548720	18000	18000	18000	18000	0
266	20240724	154900	1219548720	18000	18000	18000	18000	0
267	20240724	154800	1219548720	18000	18000	18000	18000	0
268	20240724	154700	1219548720	18000	18000	18000	18000	0
269	20240724	154600	1219548720	18000	18000	18000	18000	0
270	20240724	154500	1219548720	18000	18000	18000	18000	0
271	20240724	154400	1219548720	18000	18000	18000	18000	0
272	20240724	154300	1219548720	18000	18000	18000	18000	10355
273	20240724	154200	1219548720	18000	18000	18000	18000	0
274	20240724	154100	1219548720	18000	18000	18000	18000	0
275	20240724	154000	1219548720	18000	18000	18000	18000	0
276	20240724	153900	1219548720	18000	18000	18000	18000	0
277	20240724	153800	1219548720	18000	18000	18000	18000	0
278	20240724	153700	1219548720	18000	18000	18000	18000	0
279	20240724	153600	1219548720	18000	18000	18000	18000	0
280	20240724	153500	1219548720	18000	18000	18000	18000	0
281	20240724	153400	1219548720	18000	18000	18000	18000	0
282	20240724	153300	1219548720	18000	18000	18000	18000	0
283	20240724	153200	1219548720	18000	18000	18000	18000	0
284	20240724	153100	1219548720	18000	18000	18000	18000	0
285	20240724	153000	1219548720	18000	18000	18000	18000	10355
286	20240724	152900	1033158720	18000	18000	18000	18000	0
287	20240724	152800	1033158720	18000	18000	18000	18000	0
288	20240724	152700	1033158720	18000	18000	18000	18000	0
289	20240724	152600	1033158720	18000	18000	18000	18000	0
290	20240724	152500	1033158720	18000	18000	18000	18000	0
291	20240724	152400	1033158720	18000	18000	18000	18000	0
292	20240724	152300	1033158720	18000	18000	18000	18000	0
293	20240724	152200	1033158720	18000	18000	18000	18000	0
294	20240724	152100	1033158720	18000	18000	18000	18000	0
295	20240724	152000	1033158720	18000	18000	18000	18000	0
296	20240724	151900	1033158720	18000	18010	18010	18000	1322
297	20240724	151800	1009362310	18000	18000	18000	18000	2805
298	20240724	151700	958872310	18000	18000	18010	18000	3095
299	20240724	151600	903161780	18000	18000	18000	18000	1873
300	20240724	151500	869447780	18010	18000	18010	18000	209
301	20240724	151400	865685690	18000	18000	18000	18000	306
302	20240724	151300	860177690	18010	18010	18010	18010	0
303	20240724	151200	860177690	18010	18010	18010	18010	334
304	20240724	151100	854162350	18000	18000	18000	18000	350
305	20240724	151000	847862350	18000	18000	18000	18000	11
306	20240724	150900	847664350	18000	18000	18000	18000	6
307	20240724	150800	847556350	18000	18000	18000	18000	53
308	20240724	150700	846602350	18000	18000	18000	18000	2000
309	20240724	150600	810602350	18000	18000	18000	18000	101
310	20240724	150500	808784350	18000	18000	18000	18000	31
311	20240724	150400	808226350	18000	18000	18000	18000	19
312	20240724	150300	807884350	18000	18000	18000	18000	0
313	20240724	150200	807884350	18000	18000	18000	18000	0
314	20240724	150100	807884350	18000	18000	18000	18000	0
315	20240724	150000	807884350	18000	18000	18000	18000	432
316	20240724	145900	800108350	18010	18010	18010	18010	5
317	20240724	145800	800018300	18010	18010	18010	18010	6964
318	20240724	145700	674596660	18010	18010	18010	18010	86
319	20240724	145600	673047800	18010	17970	18010	17970	13659
320	20240724	145500	427220210	17960	17960	17960	17960	80
321	20240724	145400	425783410	17960	17960	17960	17960	30
322	20240724	145300	425244610	17960	17960	17960	17960	0
323	20240724	145200	425244610	17960	17960	17960	17960	0
324	20240724	145100	425244610	17960	17960	17960	17960	0
325	20240724	145000	425244610	17960	17960	17960	17960	0
326	20240724	144900	425244610	17960	17960	17960	17960	0
327	20240724	144800	425244610	17960	17960	17960	17960	0
328	20240724	144700	425244610	17960	17960	17960	17960	0
329	20240724	144600	425244610	17960	17960	17960	17960	4
330	20240724	144500	425172770	17960	17960	17960	17960	0
331	20240724	144400	425172770	17960	17960	17960	17960	0
332	20240724	144300	425172770	17960	17960	17960	17960	0
333	20240724	144200	425172770	17960	17960	17960	17960	10
334	20240724	144100	424993170	17960	17960	17960	17960	13
335	20240724	144000	424759690	17960	17960	17960	17960	0
336	20240724	143900	424759690	17960	17960	17960	17960	0
337	20240724	143800	424759690	17960	17960	17960	17960	1
338	20240724	143700	424741730	17960	17960	17960	17960	0
339	20240724	143600	424741730	17960	17960	17960	17960	20
340	20240724	143500	424382530	17960	17960	17960	17960	0
341	20240724	143400	424382530	17960	17960	17960	17960	0
342	20240724	143300	424382530	17960	17960	17960	17960	0
343	20240724	143200	424382530	17960	17960	17960	17960	477
344	20240724	143100	415815610	17960	17960	17960	17960	10
345	20240724	143000	415636010	17960	17960	17960	17960	52
346	20240724	142900	414702090	17960	17960	17960	17960	0
347	20240724	142800	414702090	17960	17960	17960	17960	0
348	20240724	142700	414702090	17960	17960	17970	17960	134
349	20240724	142600	412295290	17960	17960	17960	17960	0
350	20240724	142500	412295290	17960	17960	17960	17960	0
351	20240724	142400	412295290	17960	17960	17960	17960	1
352	20240724	142300	412277330	17960	17960	17960	17960	0
353	20240724	142200	412277330	17960	17960	17960	17960	0
354	20240724	142100	412277330	17960	17960	17960	17960	485
355	20240724	142000	403566730	17960	17960	17960	17960	506
356	20240724	141900	394478970	17960	17960	17960	17960	30
357	20240724	141800	393940170	17960	17960	17960	17960	0
358	20240724	141700	393940170	17960	17960	17960	17960	19
359	20240724	141600	393598930	17970	17970	17970	17970	0
360	20240724	141500	393598930	17970	17970	17970	17970	0
361	20240724	141400	393598930	17970	17970	17970	17970	1
362	20240724	141300	393580960	17960	17960	17960	17960	9
363	20240724	141200	393419320	17960	17960	17960	17960	0
364	20240724	141100	393419320	17960	17960	17960	17960	0
365	20240724	141000	393419320	17960	17960	17960	17960	0
366	20240724	140900	393419320	17960	17960	17960	17960	13
367	20240724	140800	393185840	17960	17960	17960	17960	18
368	20240724	140700	392862560	17960	17960	17960	17960	0
369	20240724	140600	392862560	17960	17960	17960	17960	4
370	20240724	140500	392790720	17960	17960	17960	17960	95
371	20240724	140400	391084520	17960	17960	17960	17960	0
372	20240724	140300	391084520	17960	17960	17960	17960	62
373	20240724	140200	389971000	17970	17970	17970	17970	1
374	20240724	140100	389953030	17960	17960	17960	17960	0
375	20240724	140000	389953030	17960	17960	17960	17960	0
376	20240724	135900	389953030	17960	17960	17960	17960	82
377	20240724	135800	388480310	17960	17960	17960	17960	0
378	20240724	135700	388480310	17960	17960	17960	17960	31
379	20240724	135600	387923550	17960	17960	17960	17960	0
380	20240724	135500	387923550	17960	17960	17960	17960	306
381	20240724	135400	382427790	17960	17960	17960	17960	0
382	20240724	135300	382427790	17960	17960	17960	17960	13
383	20240724	135200	382194310	17960	17960	17960	17960	0
384	20240724	135100	382194310	17960	17960	17960	17960	0
385	20240724	135000	382194310	17960	17960	17960	17960	225
386	20240724	134900	378153310	17960	17960	17960	17960	20
387	20240724	134800	377794110	17960	17960	17960	17960	0
388	20240724	134700	377794110	17960	17960	17960	17960	20
389	20240724	134600	377434910	17960	17960	17960	17960	0
390	20240724	134500	377434910	17960	17960	17960	17960	0
391	20240724	134400	377434910	17960	17960	17960	17960	0
392	20240724	134300	377434910	17960	17960	17960	17960	0
393	20240724	134200	377434910	17960	17960	17960	17960	82
394	20240724	134100	375962190	17960	17960	17960	17960	11
395	20240724	134000	375764630	17960	17960	17960	17960	0
396	20240724	133900	375764630	17960	17960	17960	17960	0
397	20240724	133800	375764630	17960	17960	17960	17960	0
398	20240724	133700	375764630	17960	17960	17960	17960	18
399	20240724	133600	375441350	17960	17960	17960	17960	87
400	20240724	133500	373878830	17960	17960	17960	17960	140
401	20240724	133400	371364430	17960	17960	17960	17960	0
402	20240724	133300	371364430	17960	17960	17960	17960	0
403	20240724	133200	371364430	17960	17960	17960	17960	0
404	20240724	133100	371364430	17960	17960	17960	17960	0
405	20240724	133000	371364430	17960	17960	17960	17960	0
406	20240724	132900	371364430	17960	17960	17960	17960	0
407	20240724	132800	371364430	17960	17960	17960	17960	11
408	20240724	132700	371166870	17960	17960	17960	17960	346
409	20240724	132600	364952710	17960	17960	17960	17960	163
410	20240724	132500	362025230	17960	17960	17960	17960	128
411	20240724	132400	359726350	17960	17960	17960	17960	0
412	20240724	132300	359726350	17960	17960	17960	17960	0
413	20240724	132200	359726350	17960	17960	17960	17960	7
414	20240724	132100	359600630	17960	17960	17960	17960	0
415	20240724	132000	359600630	17960	17960	17960	17960	303
416	20240724	131900	354158750	17960	17960	17960	17960	304
417	20240724	131800	348698910	17960	17960	17960	17960	0
418	20240724	131700	348698910	17960	17960	17960	17960	0
419	20240724	131600	348698910	17960	17960	17960	17960	0
420	20240724	131500	348698910	17960	17960	17960	17960	352
421	20240724	131400	342376990	17960	17960	17960	17960	222
422	20240724	131300	338389870	17960	17960	17960	17960	0
423	20240724	131200	338389870	17960	17960	17960	17960	0
424	20240724	131100	338389870	17960	17960	17960	17960	0
425	20240724	131000	338389870	17960	17960	17960	17960	41
426	20240724	130900	337653510	17970	17970	17970	17970	0
427	20240724	130800	337653510	17970	17970	17970	17970	0
428	20240724	130700	337653510	17970	17970	17970	17970	0
429	20240724	130600	337653510	17970	17970	17970	17970	0
430	20240724	130500	337653510	17970	17970	17970	17970	0
431	20240724	130400	337653510	17970	17970	17970	17970	0
432	20240724	130300	337653510	17970	17970	17970	17970	0
433	20240724	130200	337653510	17970	17970	17970	17970	0
434	20240724	130100	337653510	17970	17970	17970	17970	0
435	20240724	130000	337653510	17970	17970	17970	17970	0
436	20240724	125900	337653510	17970	17970	17970	17970	0
437	20240724	125800	337653510	17970	17970	17970	17970	1
438	20240724	125700	337635540	17960	17960	17960	17960	0
439	20240724	125600	337635540	17960	17960	17960	17960	1
440	20240724	125500	337617580	17960	17960	17960	17960	3
441	20240724	125400	337563700	17960	17960	17960	17960	0
442	20240724	125300	337563700	17960	17960	17960	17960	0
443	20240724	125200	337563700	17960	17960	17960	17960	0
444	20240724	125100	337563700	17960	17960	17960	17960	20
445	20240724	125000	337204500	17960	17960	17960	17960	0
446	20240724	124900	337204500	17960	17960	17960	17960	0
447	20240724	124800	337204500	17960	17960	17960	17960	1
448	20240724	124700	337186540	17960	17960	17960	17960	38
449	20240724	124600	336504060	17960	17960	17960	17960	0
450	20240724	124500	336504060	17960	17960	17960	17960	0
451	20240724	124400	336504060	17960	17960	17960	17960	10
452	20240724	124300	336324460	17960	17960	17960	17960	10
453	20240724	124200	336144860	17960	17960	17960	17960	39
454	20240724	124100	335444420	17960	17960	17960	17960	0
455	20240724	124000	335444420	17960	17960	17960	17960	3
456	20240724	123900	335390540	17960	17960	17960	17960	0
457	20240724	123800	335390540	17960	17960	17960	17960	0
458	20240724	123700	335390540	17960	17960	17960	17960	76
459	20240724	123600	334025580	17960	17960	17960	17960	0
460	20240724	123500	334025580	17960	17960	17960	17960	0
461	20240724	123400	334025580	17960	17960	17960	17960	29
462	20240724	123300	333504740	17960	17960	17960	17960	0
463	20240724	123200	333504740	17960	17960	17960	17960	146
464	20240724	123100	330882580	17960	17960	17960	17960	11
465	20240724	123000	330685020	17960	17970	17970	17960	4
466	20240724	122900	330613170	17960	17960	17960	17960	0
467	20240724	122800	330613170	17960	17960	17960	17960	91
468	20240724	122700	328978810	17960	17960	17960	17960	0
469	20240724	122600	328978810	17960	17960	17960	17960	0
470	20240724	122500	328978810	17960	17960	17960	17960	0
471	20240724	122400	328978810	17960	17960	17960	17960	0
472	20240724	122300	328978810	17960	17960	17960	17960	0
473	20240724	122200	328978810	17960	17960	17960	17960	0
474	20240724	122100	328978810	17960	17960	17960	17960	0
475	20240724	122000	328978810	17960	17960	17960	17960	0
476	20240724	121900	328978810	17960	17960	17960	17960	0
477	20240724	121800	328978810	17960	17960	17960	17960	0
478	20240724	121700	328978810	17960	17960	17960	17960	0
479	20240724	121600	328978810	17960	17960	17960	17960	0
480	20240724	121500	328978810	17960	17960	17960	17960	0
481	20240724	121400	328978810	17960	17960	17960	17960	50
482	20240724	121300	328080810	17960	17960	17960	17960	39
483	20240724	121200	327380370	17960	17960	17960	17960	0
484	20240724	121100	327380370	17960	17960	17960	17960	0
485	20240724	121000	327380370	17960	17960	17960	17960	1
486	20240724	120900	327362410	17960	17960	17960	17960	0
487	20240724	120800	327362410	17960	17960	17960	17960	0
488	20240724	120700	327362410	17960	17960	17960	17960	43
489	20240724	120600	326590130	17960	17960	17960	17960	0
490	20240724	120500	326590130	17960	17960	17960	17960	6
491	20240724	120400	326482370	17960	17960	17960	17960	0
492	20240724	120300	326482370	17960	17960	17960	17960	0
493	20240724	120200	326482370	17960	17960	17960	17960	0
494	20240724	120100	326482370	17960	17960	17960	17960	0
495	20240724	120000	326482370	17960	17960	17960	17960	0
496	20240724	115900	326482370	17960	17960	17960	17960	0
497	20240724	115800	326482370	17960	17960	17960	17960	0
498	20240724	115700	326482370	17960	17960	17960	17960	96
499	20240724	115600	324758210	17960	17960	17960	17960	0
500	20240724	115500	324758210	17960	17960	17960	17960	0
501	20240724	115400	324758210	17960	17960	17960	17960	0
502	20240724	115300	324758210	17960	17960	17960	17960	0
503	20240724	115200	324758210	17960	17960	17960	17960	0
504	20240724	115100	324758210	17960	17960	17960	17960	298
505	20240724	115000	319406130	17960	17960	17960	17960	0
506	20240724	114900	319406130	17960	17960	17960	17960	0
507	20240724	114800	319406130	17960	17960	17960	17960	0
508	20240724	114700	319406130	17960	17960	17960	17960	2
509	20240724	114600	319370210	17960	17960	17960	17960	0
510	20240724	114500	319370210	17960	17960	17960	17960	0
511	20240724	114400	319370210	17960	17960	17960	17960	0
512	20240724	114300	319370210	17960	17960	17960	17960	21
513	20240724	114200	318993050	17960	17960	17960	17960	0
514	20240724	114100	318993050	17960	17960	17960	17960	33
515	20240724	114000	318400370	17960	17960	17960	17960	0
516	20240724	113900	318400370	17960	17960	17960	17960	0
517	20240724	113800	318400370	17960	17960	17960	17960	10
518	20240724	113700	318220770	17960	17960	17960	17960	0
519	20240724	113600	318220770	17960	17960	17960	17960	83
520	20240724	113500	316730090	17960	17960	17960	17960	0
521	20240724	113400	316730090	17960	17960	17960	17960	181
522	20240724	113300	313479330	17960	17960	17960	17960	0
523	20240724	113200	313479330	17960	17960	17960	17960	0
524	20240724	113100	313479330	17960	17960	17960	17960	73
525	20240724	113000	312168250	17960	17960	17960	17960	27
526	20240724	112900	311683330	17960	17960	17960	17960	0
527	20240724	112800	311683330	17960	17960	17960	17960	100
528	20240724	112700	309887330	17960	17960	17960	17960	10
529	20240724	112600	309707730	17960	17960	17960	17960	0
530	20240724	112500	309707730	17960	17960	17960	17960	0
531	20240724	112400	309707730	17960	17960	17960	17960	0
532	20240724	112300	309707730	17960	17960	17960	17960	0
533	20240724	112200	309707730	17960	17960	17960	17960	30
534	20240724	112100	309168930	17970	17970	17970	17970	0
535	20240724	112000	309168930	17970	17970	17970	17970	0
536	20240724	111900	309168930	17970	17970	17970	17970	0
537	20240724	111800	309168930	17970	17970	17970	17970	0
538	20240724	111700	309168930	17970	17970	17970	17970	0
539	20240724	111600	309168930	17970	17970	17970	17970	1
540	20240724	111500	309150960	17960	17960	17960	17960	12
541	20240724	111400	308935440	17960	17960	17960	17960	40
542	20240724	111300	308217040	17960	17960	17960	17960	15
543	20240724	111200	307947640	17960	17960	17960	17960	335
544	20240724	111100	301931040	17960	17960	17960	17960	521
545	20240724	111000	292573880	17960	17960	17960	17960	184
546	20240724	110900	289269240	17960	17960	17960	17960	0
547	20240724	110800	289269240	17960	17960	17960	17960	0
548	20240724	110700	289269240	17960	17960	17960	17960	0
549	20240724	110600	289269240	17960	17960	17960	17960	9
550	20240724	110500	289107600	17960	17960	17960	17960	0
551	20240724	110400	289107600	17960	17960	17960	17960	0
552	20240724	110300	289107600	17960	17960	17960	17960	16
553	20240724	110200	288820240	17960	17960	17960	17960	239
554	20240724	110100	284527800	17960	17960	17960	17960	29
555	20240724	110000	284006960	17960	17960	17960	17960	830
556	20240724	105900	269100160	17960	17960	17960	17960	0
557	20240724	105800	269100160	17960	17960	17960	17960	127
558	20240724	105700	266819240	17960	17960	17960	17960	0
559	20240724	105600	266819240	17960	17960	17960	17960	219
560	20240724	105500	262886000	17960	17960	17960	17960	37
561	20240724	105400	262221480	17960	17960	17960	17960	354
562	20240724	105300	255863640	17960	17960	17960	17960	635
563	20240724	105200	244459040	17960	17960	17960	17960	0
564	20240724	105100	244459040	17960	17960	17960	17960	3
565	20240724	105000	244405160	17960	17960	17960	17960	0
566	20240724	104900	244405160	17960	17960	17960	17960	212
567	20240724	104800	240597640	17960	17960	17960	17960	0
568	20240724	104700	240597640	17960	17960	17960	17960	0
569	20240724	104600	240597640	17960	17960	17960	17960	122
570	20240724	104500	238406520	17970	17970	17970	17970	0
571	20240724	104400	238406520	17970	17970	17970	17970	0
572	20240724	104300	238406520	17970	17970	17970	17970	1
573	20240724	104200	238388550	17960	17960	17960	17960	121
574	20240724	104100	236215390	17960	17960	17960	17960	0
575	20240724	104000	236215390	17960	17960	17960	17960	0
576	20240724	103900	236215390	17960	17960	17960	17960	34
577	20240724	103800	235604750	17960	17960	17960	17960	0
578	20240724	103700	235604750	17960	17960	17960	17960	78
579	20240724	103600	234203870	17960	17960	17960	17960	0
580	20240724	103500	234203870	17960	17960	17960	17960	0
581	20240724	103400	234203870	17960	17960	17960	17960	130
582	20240724	103300	231869070	17960	17960	17960	17960	201
583	20240724	103200	228259110	17960	17960	17960	17960	0
584	20240724	103100	228259110	17960	17960	17960	17960	20
585	20240724	103000	227899910	17960	17960	17960	17960	0
586	20240724	102900	227899910	17960	17960	17960	17960	26
587	20240724	102800	227432950	17960	17960	17960	17960	5
588	20240724	102700	227343150	17960	17960	17960	17960	452
589	20240724	102600	219225230	17960	17960	17960	17960	1
590	20240724	102500	219207270	17960	17960	17960	17960	0
591	20240724	102400	219207270	17960	17960	17960	17960	0
592	20240724	102300	219207270	17960	17960	17960	17960	101
593	20240724	102200	217393310	17960	17960	17960	17960	0
594	20240724	102100	217393310	17960	17960	17960	17960	0
595	20240724	102000	217393310	17960	17960	17960	17960	6
596	20240724	101900	217285550	17960	17960	17960	17960	426
597	20240724	101800	209634590	17960	17960	17960	17960	0
598	20240724	101700	209634590	17960	17960	17960	17960	4
599	20240724	101600	209562750	17960	17970	17970	17960	2
600	20240724	101500	209526820	17960	17960	17960	17960	0
601	20240724	101400	209526820	17960	17960	17960	17960	61
602	20240724	101300	208431260	17960	17960	17960	17960	93
603	20240724	101200	206760980	17960	17960	17960	17960	76
604	20240724	101100	205396020	17960	17960	17960	17960	0
605	20240724	101000	205396020	17960	17960	17960	17960	10
606	20240724	100900	205216420	17960	17960	17960	17960	102
607	20240724	100800	203384500	17960	17960	17960	17960	0
608	20240724	100700	203384500	17960	17960	17960	17960	0
609	20240724	100600	203384500	17960	17960	17960	17960	0
610	20240724	100500	203384500	17960	17960	17960	17960	38
611	20240724	100400	202702020	17970	17970	17970	17970	0
612	20240724	100300	202702020	17970	17970	17970	17970	2
613	20240724	100200	202666080	17960	17960	17960	17960	51
614	20240724	100100	201750120	17970	17970	17970	17970	34
615	20240724	100000	201139140	17960	17960	17960	17960	85
616	20240724	095900	199612540	17960	17960	17960	17960	45
617	20240724	095800	198804340	17960	17960	17960	17960	1
618	20240724	095700	198786380	17960	17960	17960	17960	54
619	20240724	095600	197816540	17960	17960	17960	17960	0
620	20240724	095500	197816540	17960	17960	17970	17960	292
621	20240724	095400	192571880	17960	17960	17960	17960	5
622	20240724	095300	192482080	17960	17960	17960	17960	6
623	20240724	095200	192374320	17960	17960	17960	17960	613
624	20240724	095100	181364840	17960	17960	17960	17960	9
625	20240724	095000	181203200	17960	17960	17960	17960	183
626	20240724	094900	177916520	17960	17960	17960	17960	0
627	20240724	094800	177916520	17960	17960	17960	17960	46
628	20240724	094700	177090360	17960	17960	17960	17960	6
629	20240724	094600	176982600	17960	17960	17960	17960	0
630	20240724	094500	176982600	17960	17960	17960	17960	155
631	20240724	094400	174198800	17960	17960	17960	17960	0
632	20240724	094300	174198800	17960	17960	17960	17960	1
633	20240724	094200	174180840	17960	17960	17960	17960	4
634	20240724	094100	174109000	17960	17960	17960	17960	0
635	20240724	094000	174109000	17960	17960	17960	17960	0
636	20240724	093900	174109000	17960	17960	17960	17960	127
637	20240724	093800	171828080	17960	17960	17960	17960	101
638	20240724	093700	170014120	17960	17960	17960	17960	445
639	20240724	093600	162021920	17960	17960	17960	17960	2751
640	20240724	093500	112613960	17960	17960	17960	17960	1429
641	20240724	093400	86949120	17960	17960	17960	17960	10
642	20240724	093300	86769520	17960	17960	17960	17960	409
643	20240724	093200	79423880	17960	17960	17960	17960	786
644	20240724	093100	65307320	17960	17960	17960	17960	3
645	20240724	093000	65253440	17970	17960	17970	17960	1017
646	20240724	092900	46988090	17970	17970	17970	17970	0
647	20240724	092800	46988090	17970	17970	17970	17970	0
648	20240724	092700	46988090	17970	17970	17970	17970	0
649	20240724	092600	46988090	17970	17970	17970	17970	0
650	20240724	092500	46988090	17970	17970	17970	17970	0
651	20240724	092400	46988090	17970	17970	17970	17970	0
652	20240724	092300	46988090	17970	17970	17970	17970	1
653	20240724	092200	46970120	17960	17960	17960	17960	16
654	20240724	092100	46682760	17960	17960	17960	17960	33
655	20240724	092000	46090080	17960	17960	17960	17960	184
656	20240724	091900	42785440	17960	17960	17960	17960	0
657	20240724	091800	42785440	17960	17960	17960	17960	0
658	20240724	091700	42785440	17960	17960	17960	17960	0
659	20240724	091600	42785440	17960	17960	17960	17960	0
660	20240724	091500	42785440	17960	17960	17960	17960	0
661	20240724	091400	42785440	17960	17960	17960	17960	68
662	20240724	091300	41564160	17960	17960	17960	17960	48
663	20240724	091200	40702080	17960	17960	17960	17960	10
664	20240724	091100	40522480	18000	18000	18000	18000	0
665	20240724	091000	40522480	18000	17960	18000	17960	176
666	20240724	090900	37360720	17960	17960	17960	17960	53
667	20240724	090800	36408840	17960	17960	17960	17960	51
668	20240724	090700	35492880	18000	18000	18000	18000	43
669	20240724	090600	34718880	18000	18000	18000	18000	24
670	20240724	090500	34286880	17960	17960	17960	17960	144
671	20240724	090400	31700640	18000	18000	18000	18000	0
672	20240724	090300	31700640	18000	17960	18000	17960	155
673	20240724	090200	28915640	17960	17960	17960	17960	13
674	20240724	090100	28682160	17960	17960	18000	17960	510
675	20240724	090000	19522520	17960	17960	17960	17960	1087