KissMeData/285490/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205700	508193750	15850	15850	15850	15850	386
3	20240724	205600	508193750	15850	15850	15850	15850	0
4	20240724	205500	508193750	15850	15850	15850	15850	0
5	20240724	205400	508193750	15850	15850	15850	15850	0
6	20240724	205300	508193750	15850	15850	15850	15850	0
7	20240724	205200	508193750	15850	15850	15850	15850	0
8	20240724	205100	508193750	15850	15850	15850	15850	0
9	20240724	205000	508193750	15850	15850	15850	15850	0
10	20240724	204900	508193750	15850	15850	15850	15850	0
11	20240724	204800	508193750	15850	15850	15850	15850	0
12	20240724	204700	508193750	15850	15850	15850	15850	0
13	20240724	204600	508193750	15850	15850	15850	15850	0
14	20240724	204500	508193750	15850	15850	15850	15850	0
15	20240724	204400	508193750	15850	15850	15850	15850	0
16	20240724	204300	508193750	15850	15850	15850	15850	0
17	20240724	204200	508193750	15850	15850	15850	15850	0
18	20240724	204100	508193750	15850	15850	15850	15850	0
19	20240724	204000	508193750	15850	15850	15850	15850	0
20	20240724	203900	508193750	15850	15850	15850	15850	0
21	20240724	203800	508193750	15850	15850	15850	15850	0
22	20240724	203700	508193750	15850	15850	15850	15850	0
23	20240724	203600	508193750	15850	15850	15850	15850	0
24	20240724	203500	508193750	15850	15850	15850	15850	0
25	20240724	203400	508193750	15850	15850	15850	15850	0
26	20240724	203300	508193750	15850	15850	15850	15850	0
27	20240724	203200	508193750	15850	15850	15850	15850	0
28	20240724	203100	508193750	15850	15850	15850	15850	0
29	20240724	203000	508193750	15850	15850	15850	15850	0
30	20240724	202900	508193750	15850	15850	15850	15850	0
31	20240724	202800	508193750	15850	15850	15850	15850	0
32	20240724	202700	508193750	15850	15850	15850	15850	386
33	20240724	202600	508193750	15850	15850	15850	15850	0
34	20240724	202500	508193750	15850	15850	15850	15850	0
35	20240724	202400	508193750	15850	15850	15850	15850	0
36	20240724	202300	508193750	15850	15850	15850	15850	0
37	20240724	202200	508193750	15850	15850	15850	15850	0
38	20240724	202100	508193750	15850	15850	15850	15850	0
39	20240724	202000	508193750	15850	15850	15850	15850	0
40	20240724	201900	508193750	15850	15850	15850	15850	0
41	20240724	201800	508193750	15850	15850	15850	15850	0
42	20240724	201700	508193750	15850	15850	15850	15850	0
43	20240724	201600	508193750	15850	15850	15850	15850	0
44	20240724	201500	508193750	15850	15850	15850	15850	0
45	20240724	201400	508193750	15850	15850	15850	15850	0
46	20240724	201300	508193750	15850	15850	15850	15850	0
47	20240724	201200	508193750	15850	15850	15850	15850	0
48	20240724	201100	508193750	15850	15850	15850	15850	0
49	20240724	201000	508193750	15850	15850	15850	15850	0
50	20240724	200900	508193750	15850	15850	15850	15850	0
51	20240724	200800	508193750	15850	15850	15850	15850	0
52	20240724	200700	508193750	15850	15850	15850	15850	0
53	20240724	200600	508193750	15850	15850	15850	15850	0
54	20240724	200500	508193750	15850	15850	15850	15850	0
55	20240724	200400	508193750	15850	15850	15850	15850	0
56	20240724	200300	508193750	15850	15850	15850	15850	0
57	20240724	200200	508193750	15850	15850	15850	15850	0
58	20240724	200100	508193750	15850	15850	15850	15850	0
59	20240724	200000	508193750	15850	15850	15850	15850	0
60	20240724	195900	508193750	15850	15850	15850	15850	0
61	20240724	195800	508193750	15850	15850	15850	15850	0
62	20240724	195700	508193750	15850	15850	15850	15850	386
63	20240724	195600	508193750	15850	15850	15850	15850	0
64	20240724	195500	508193750	15850	15850	15850	15850	0
65	20240724	195400	508193750	15850	15850	15850	15850	0
66	20240724	195300	508193750	15850	15850	15850	15850	0
67	20240724	195200	508193750	15850	15850	15850	15850	0
68	20240724	195100	508193750	15850	15850	15850	15850	0
69	20240724	195000	508193750	15850	15850	15850	15850	0
70	20240724	194900	508193750	15850	15850	15850	15850	0
71	20240724	194800	508193750	15850	15850	15850	15850	0
72	20240724	194700	508193750	15850	15850	15850	15850	0
73	20240724	194600	508193750	15850	15850	15850	15850	0
74	20240724	194500	508193750	15850	15850	15850	15850	0
75	20240724	194400	508193750	15850	15850	15850	15850	0
76	20240724	194300	508193750	15850	15850	15850	15850	0
77	20240724	194200	508193750	15850	15850	15850	15850	0
78	20240724	194100	508193750	15850	15850	15850	15850	0
79	20240724	194000	508193750	15850	15850	15850	15850	0
80	20240724	193900	508193750	15850	15850	15850	15850	0
81	20240724	193800	508193750	15850	15850	15850	15850	0
82	20240724	193700	508193750	15850	15850	15850	15850	0
83	20240724	193600	508193750	15850	15850	15850	15850	0
84	20240724	193500	508193750	15850	15850	15850	15850	0
85	20240724	193400	508193750	15850	15850	15850	15850	0
86	20240724	193300	508193750	15850	15850	15850	15850	0
87	20240724	193200	508193750	15850	15850	15850	15850	0
88	20240724	193100	508193750	15850	15850	15850	15850	0
89	20240724	193000	508193750	15850	15850	15850	15850	0
90	20240724	192900	508193750	15850	15850	15850	15850	0
91	20240724	192800	508193750	15850	15850	15850	15850	0
92	20240724	192700	508193750	15850	15850	15850	15850	386
93	20240724	192600	508193750	15850	15850	15850	15850	0
94	20240724	192500	508193750	15850	15850	15850	15850	0
95	20240724	192400	508193750	15850	15850	15850	15850	0
96	20240724	192300	508193750	15850	15850	15850	15850	0
97	20240724	192200	508193750	15850	15850	15850	15850	0
98	20240724	192100	508193750	15850	15850	15850	15850	0
99	20240724	192000	508193750	15850	15850	15850	15850	0
100	20240724	191900	508193750	15850	15850	15850	15850	0
101	20240724	191800	508193750	15850	15850	15850	15850	0
102	20240724	191700	508193750	15850	15850	15850	15850	0
103	20240724	191600	508193750	15850	15850	15850	15850	0
104	20240724	191500	508193750	15850	15850	15850	15850	0
105	20240724	191400	508193750	15850	15850	15850	15850	0
106	20240724	191300	508193750	15850	15850	15850	15850	0
107	20240724	191200	508193750	15850	15850	15850	15850	0
108	20240724	191100	508193750	15850	15850	15850	15850	0
109	20240724	191000	508193750	15850	15850	15850	15850	0
110	20240724	190900	508193750	15850	15850	15850	15850	0
111	20240724	190800	508193750	15850	15850	15850	15850	0
112	20240724	190700	508193750	15850	15850	15850	15850	0
113	20240724	190600	508193750	15850	15850	15850	15850	0
114	20240724	190500	508193750	15850	15850	15850	15850	0
115	20240724	190400	508193750	15850	15850	15850	15850	0
116	20240724	190300	508193750	15850	15850	15850	15850	0
117	20240724	190200	508193750	15850	15850	15850	15850	0
118	20240724	190100	508193750	15850	15850	15850	15850	0
119	20240724	190000	508193750	15850	15850	15850	15850	0
120	20240724	185900	508193750	15850	15850	15850	15850	0
121	20240724	185800	508193750	15850	15850	15850	15850	0
122	20240724	185700	508193750	15850	15850	15850	15850	386
123	20240724	185600	508193750	15850	15850	15850	15850	0
124	20240724	185500	508193750	15850	15850	15850	15850	0
125	20240724	185400	508193750	15850	15850	15850	15850	0
126	20240724	185300	508193750	15850	15850	15850	15850	0
127	20240724	185200	508193750	15850	15850	15850	15850	0
128	20240724	185100	508193750	15850	15850	15850	15850	0
129	20240724	185000	508193750	15850	15850	15850	15850	0
130	20240724	184900	508193750	15850	15850	15850	15850	0
131	20240724	184800	508193750	15850	15850	15850	15850	0
132	20240724	184700	508193750	15850	15850	15850	15850	0
133	20240724	184600	508193750	15850	15850	15850	15850	0
134	20240724	184500	508193750	15850	15850	15850	15850	0
135	20240724	184400	508193750	15850	15850	15850	15850	0
136	20240724	184300	508193750	15850	15850	15850	15850	0
137	20240724	184200	508193750	15850	15850	15850	15850	0
138	20240724	184100	508193750	15850	15850	15850	15850	0
139	20240724	184000	508193750	15850	15850	15850	15850	0
140	20240724	183900	508193750	15850	15850	15850	15850	0
141	20240724	183800	508193750	15850	15850	15850	15850	0
142	20240724	183700	508193750	15850	15850	15850	15850	0
143	20240724	183600	508193750	15850	15850	15850	15850	0
144	20240724	183500	508193750	15850	15850	15850	15850	0
145	20240724	183400	508193750	15850	15850	15850	15850	0
146	20240724	183300	508193750	15850	15850	15850	15850	0
147	20240724	183200	508193750	15850	15850	15850	15850	0
148	20240724	183100	508193750	15850	15850	15850	15850	0
149	20240724	183000	508193750	15850	15850	15850	15850	0
150	20240724	182900	508193750	15850	15850	15850	15850	0
151	20240724	182800	508193750	15850	15850	15850	15850	0
152	20240724	182700	508193750	15850	15850	15850	15850	386
153	20240724	182600	508193750	15850	15850	15850	15850	0
154	20240724	182500	508193750	15850	15850	15850	15850	0
155	20240724	182400	508193750	15850	15850	15850	15850	0
156	20240724	182300	508193750	15850	15850	15850	15850	0
157	20240724	182200	508193750	15850	15850	15850	15850	0
158	20240724	182100	508193750	15850	15850	15850	15850	0
159	20240724	182000	508193750	15850	15850	15850	15850	0
160	20240724	181900	508193750	15850	15850	15850	15850	0
161	20240724	181800	508193750	15850	15850	15850	15850	0
162	20240724	181700	508193750	15850	15850	15850	15850	0
163	20240724	181600	508193750	15850	15850	15850	15850	0
164	20240724	181500	508193750	15850	15850	15850	15850	0
165	20240724	181400	508193750	15850	15850	15850	15850	0
166	20240724	181300	508193750	15850	15850	15850	15850	0
167	20240724	181200	508193750	15850	15850	15850	15850	0
168	20240724	181100	508193750	15850	15850	15850	15850	0
169	20240724	181000	508193750	15850	15850	15850	15850	0
170	20240724	180900	508193750	15850	15850	15850	15850	0
171	20240724	180800	508193750	15850	15850	15850	15850	0
172	20240724	180700	508193750	15850	15850	15850	15850	0
173	20240724	180600	508193750	15850	15850	15850	15850	0
174	20240724	180500	508193750	15850	15850	15850	15850	0
175	20240724	180400	508193750	15850	15850	15850	15850	0
176	20240724	180300	508193750	15850	15850	15850	15850	0
177	20240724	180200	508193750	15850	15850	15850	15850	0
178	20240724	180100	508193750	15850	15850	15850	15850	0
179	20240724	180000	508193750	15850	15850	15850	15850	0
180	20240724	175900	508193750	15850	15850	15850	15850	0
181	20240724	175800	508193750	15850	15850	15850	15850	0
182	20240724	175700	508193750	15850	15850	15850	15850	386
183	20240724	175600	508193750	15850	15850	15850	15850	0
184	20240724	175500	508193750	15850	15850	15850	15850	0
185	20240724	175400	508193750	15850	15850	15850	15850	0
186	20240724	175300	508193750	15850	15850	15850	15850	0
187	20240724	175200	508193750	15850	15850	15850	15850	0
188	20240724	175100	508193750	15850	15850	15850	15850	0
189	20240724	175000	508193750	15850	15850	15850	15850	0
190	20240724	174900	508193750	15850	15850	15850	15850	0
191	20240724	174800	508193750	15850	15850	15850	15850	0
192	20240724	174700	508193750	15850	15850	15850	15850	0
193	20240724	174600	508193750	15850	15850	15850	15850	0
194	20240724	174500	508193750	15850	15850	15850	15850	0
195	20240724	174400	508193750	15850	15850	15850	15850	0
196	20240724	174300	508193750	15850	15850	15850	15850	0
197	20240724	174200	508193750	15850	15850	15850	15850	0
198	20240724	174100	508193750	15850	15850	15850	15850	0
199	20240724	174000	508193750	15850	15850	15850	15850	0
200	20240724	173900	508193750	15850	15850	15850	15850	0
201	20240724	173800	508193750	15850	15850	15850	15850	0
202	20240724	173700	508193750	15850	15850	15850	15850	0
203	20240724	173600	508193750	15850	15850	15850	15850	0
204	20240724	173500	508193750	15850	15850	15850	15850	0
205	20240724	173400	508193750	15850	15850	15850	15850	0
206	20240724	173300	508193750	15850	15850	15850	15850	0
207	20240724	173200	508193750	15850	15850	15850	15850	0
208	20240724	173100	508193750	15850	15850	15850	15850	0
209	20240724	173000	508193750	15850	15850	15850	15850	0
210	20240724	172900	508193750	15850	15850	15850	15850	0
211	20240724	172800	508193750	15850	15850	15850	15850	0
212	20240724	172700	508193750	15850	15850	15850	15850	386
213	20240724	172600	508193750	15850	15850	15850	15850	0
214	20240724	172500	508193750	15850	15850	15850	15850	0
215	20240724	172400	508193750	15850	15850	15850	15850	0
216	20240724	172300	508193750	15850	15850	15850	15850	0
217	20240724	172200	508193750	15850	15850	15850	15850	0
218	20240724	172100	508193750	15850	15850	15850	15850	0
219	20240724	172000	508193750	15850	15850	15850	15850	0
220	20240724	171900	508193750	15850	15850	15850	15850	0
221	20240724	171800	508193750	15850	15850	15850	15850	0
222	20240724	171700	508193750	15850	15850	15850	15850	0
223	20240724	171600	508193750	15850	15850	15850	15850	0
224	20240724	171500	508193750	15850	15850	15850	15850	0
225	20240724	171400	508193750	15850	15850	15850	15850	0
226	20240724	171300	508193750	15850	15850	15850	15850	0
227	20240724	171200	508193750	15850	15850	15850	15850	0
228	20240724	171100	508193750	15850	15850	15850	15850	0
229	20240724	171000	508193750	15850	15850	15850	15850	0
230	20240724	170900	508193750	15850	15850	15850	15850	0
231	20240724	170800	508193750	15850	15850	15850	15850	0
232	20240724	170700	508193750	15850	15850	15850	15850	0
233	20240724	170600	508193750	15850	15850	15850	15850	0
234	20240724	170500	508193750	15850	15850	15850	15850	0
235	20240724	170400	508193750	15850	15850	15850	15850	0
236	20240724	170300	508193750	15850	15850	15850	15850	0
237	20240724	170200	508193750	15850	15850	15850	15850	0
238	20240724	170100	508193750	15850	15850	15850	15850	0
239	20240724	170000	508193750	15850	15850	15850	15850	0
240	20240724	165900	508193750	15850	15850	15850	15850	0
241	20240724	165800	508193750	15850	15850	15850	15850	0
242	20240724	165700	508193750	15850	15850	15850	15850	386
243	20240724	165600	508193750	15850	15850	15850	15850	0
244	20240724	165500	508193750	15850	15850	15850	15850	0
245	20240724	165400	508193750	15850	15850	15850	15850	0
246	20240724	165300	508193750	15850	15850	15850	15850	0
247	20240724	165200	508193750	15850	15850	15850	15850	0
248	20240724	165100	508193750	15850	15850	15850	15850	0
249	20240724	165000	508193750	15850	15850	15850	15850	0
250	20240724	164900	508193750	15850	15850	15850	15850	0
251	20240724	164800	508193750	15850	15850	15850	15850	0
252	20240724	164700	508193750	15850	15850	15850	15850	0
253	20240724	164600	508193750	15850	15850	15850	15850	0
254	20240724	164500	508193750	15850	15850	15850	15850	0
255	20240724	164400	508193750	15850	15850	15850	15850	0
256	20240724	164300	508193750	15850	15850	15850	15850	0
257	20240724	164200	508193750	15850	15850	15850	15850	0
258	20240724	164100	508193750	15850	15850	15850	15850	0
259	20240724	164000	508193750	15850	15850	15850	15850	0
260	20240724	163900	508193750	15850	15850	15850	15850	0
261	20240724	163800	508193750	15850	15850	15850	15850	0
262	20240724	163700	508193750	15850	15850	15850	15850	0
263	20240724	163600	508193750	15850	15850	15850	15850	0
264	20240724	163500	508193750	15850	15850	15850	15850	0
265	20240724	163400	508193750	15850	15850	15850	15850	0
266	20240724	163300	508193750	15850	15850	15850	15850	0
267	20240724	163200	508193750	15850	15850	15850	15850	0
268	20240724	163100	508193750	15850	15850	15850	15850	0
269	20240724	163000	508193750	15850	15850	15850	15850	0
270	20240724	162900	508193750	15850	15850	15850	15850	0
271	20240724	162800	508193750	15850	15850	15850	15850	0
272	20240724	162700	508193750	15850	15850	15850	15850	386
273	20240724	162600	508193750	15850	15850	15850	15850	0
274	20240724	162500	508193750	15850	15850	15850	15850	0
275	20240724	162400	508193750	15850	15850	15850	15850	0
276	20240724	162300	508193750	15850	15850	15850	15850	0
277	20240724	162200	508193750	15850	15850	15850	15850	0
278	20240724	162100	508193750	15850	15850	15850	15850	0
279	20240724	162000	508193750	15850	15850	15850	15850	0
280	20240724	161900	508193750	15850	15850	15850	15850	0
281	20240724	161800	508193750	15850	15850	15850	15850	0
282	20240724	161700	508193750	15850	15850	15850	15850	0
283	20240724	161600	508193750	15850	15850	15850	15850	0
284	20240724	161500	508193750	15850	15850	15850	15850	0
285	20240724	161400	508193750	15850	15850	15850	15850	0
286	20240724	161300	508193750	15850	15850	15850	15850	0
287	20240724	161200	508193750	15850	15850	15850	15850	0
288	20240724	161100	508193750	15850	15850	15850	15850	0
289	20240724	161000	508193750	15850	15850	15850	15850	0
290	20240724	160900	508193750	15850	15850	15850	15850	0
291	20240724	160800	508193750	15850	15850	15850	15850	0
292	20240724	160700	508193750	15850	15850	15850	15850	0
293	20240724	160600	508193750	15850	15850	15850	15850	0
294	20240724	160500	508193750	15850	15850	15850	15850	0
295	20240724	160400	508193750	15850	15850	15850	15850	0
296	20240724	160300	508193750	15850	15850	15850	15850	0
297	20240724	160200	508193750	15850	15850	15850	15850	0
298	20240724	160100	508193750	15850	15850	15850	15850	0
299	20240724	160000	508193750	15850	15850	15850	15850	0
300	20240724	155900	508193750	15850	15850	15850	15850	0
301	20240724	155800	508193750	15850	15850	15850	15850	0
302	20240724	155700	508193750	15850	15850	15850	15850	386
303	20240724	155600	508193750	15850	15850	15850	15850	0
304	20240724	155500	508193750	15850	15850	15850	15850	0
305	20240724	155400	508193750	15850	15850	15850	15850	0
306	20240724	155300	508193750	15850	15850	15850	15850	0
307	20240724	155200	508193750	15850	15850	15850	15850	0
308	20240724	155100	508193750	15850	15850	15850	15850	0
309	20240724	155000	508193750	15850	15850	15850	15850	0
310	20240724	154900	508193750	15850	15850	15850	15850	0
311	20240724	154800	508193750	15850	15850	15850	15850	0
312	20240724	154700	508193750	15850	15850	15850	15850	0
313	20240724	154600	508193750	15850	15850	15850	15850	0
314	20240724	154500	508193750	15850	15850	15850	15850	0
315	20240724	154400	508193750	15850	15850	15850	15850	0
316	20240724	154300	508193750	15850	15850	15850	15850	0
317	20240724	154200	508193750	15850	15850	15850	15850	0
318	20240724	154100	508193750	15850	15850	15850	15850	0
319	20240724	154000	508193750	15850	15850	15850	15850	0
320	20240724	153900	508193750	15850	15850	15850	15850	0
321	20240724	153800	508193750	15850	15850	15850	15850	0
322	20240724	153700	508193750	15850	15850	15850	15850	0
323	20240724	153600	508193750	15850	15850	15850	15850	0
324	20240724	153500	508193750	15850	15850	15850	15850	0
325	20240724	153400	508193750	15850	15850	15850	15850	0
326	20240724	153300	508193750	15850	15850	15850	15850	0
327	20240724	153200	508193750	15850	15850	15850	15850	0
328	20240724	153100	508193750	15850	15850	15850	15850	0
329	20240724	153000	508193750	15850	15850	15850	15850	386
330	20240724	152900	502075650	15720	15720	15720	15720	0
331	20240724	152800	502075650	15720	15720	15720	15720	0
332	20240724	152700	502075650	15720	15720	15720	15720	0
333	20240724	152600	502075650	15720	15720	15720	15720	0
334	20240724	152500	502075650	15720	15720	15720	15720	0
335	20240724	152400	502075650	15720	15720	15720	15720	0
336	20240724	152300	502075650	15720	15720	15720	15720	0
337	20240724	152200	502075650	15720	15720	15720	15720	0
338	20240724	152100	502075650	15720	15720	15720	15720	0
339	20240724	152000	502075650	15720	15720	15720	15720	0
340	20240724	151900	502075650	15720	15720	15720	15720	0
341	20240724	151800	502075650	15720	15720	15720	15720	1
342	20240724	151700	502059930	15720	15650	15720	15650	56
343	20240724	151600	501183270	15650	15670	15670	15650	8
344	20240724	151500	501058050	15660	15660	15660	15660	94
345	20240724	151400	499586010	15660	15660	15660	15660	15
346	20240724	151300	499351110	15670	15680	15680	15670	67
347	20240724	151200	498300740	15680	15700	15700	15680	73
348	20240724	151100	497155210	15700	15700	15700	15700	6
349	20240724	151000	497061010	15700	15710	15710	15700	5
350	20240724	150900	496982500	15710	15740	15800	15710	11
351	20240724	150800	496809070	15720	15710	15720	15710	7
352	20240724	150700	496699070	15710	15710	15720	15710	14
353	20240724	150600	496479070	15710	15710	15710	15710	4
354	20240724	150500	496416230	15710	15710	15710	15710	3
355	20240724	150400	496369100	15700	15700	15700	15700	3
356	20240724	150300	496322000	15700	15710	15710	15700	4
357	20240724	150200	496259190	15800	15690	15800	15690	8
358	20240724	150100	496133480	15700	15700	15700	15690	10
359	20240724	150000	495976520	15690	15700	15700	15690	6
360	20240724	145900	495882370	15690	15680	15700	15680	6
361	20240724	145800	495788220	15680	15680	15680	15680	1
362	20240724	145700	495772540	15680	15680	15680	15680	1
363	20240724	145600	495756860	15710	15700	15710	15700	2
364	20240724	145500	495725450	15700	15700	15700	15700	5
365	20240724	145400	495646950	15740	15740	15740	15740	0
366	20240724	145300	495646950	15740	15740	15740	15740	0
367	20240724	145200	495646950	15740	15690	15740	15670	40
368	20240724	145100	495019350	15690	15690	15690	15690	0
369	20240724	145000	495019350	15690	15690	15690	15690	0
370	20240724	144900	495019350	15690	15700	15810	15690	16
371	20240724	144800	494767400	15660	15660	15660	15660	1
372	20240724	144700	494751740	15660	15660	15660	15660	0
373	20240724	144600	494751740	15660	15660	15660	15660	2
374	20240724	144500	494720420	15660	15660	15810	15660	22
375	20240724	144400	494373680	15660	15670	15670	15660	3
376	20240724	144300	494326690	15660	15660	15660	15660	0
377	20240724	144200	494326690	15660	15660	15660	15660	1
378	20240724	144100	494311030	15660	15660	15660	15660	1
379	20240724	144000	494295370	15800	15650	15800	15650	10
380	20240724	143900	494138390	15740	15720	15740	15650	17
381	20240724	143800	493871700	15720	15650	15730	15650	9
382	20240724	143700	493730630	15650	15650	15650	15650	1
383	20240724	143600	493714980	15650	15650	15650	15650	1
384	20240724	143500	493699330	15650	15650	15650	15650	0
385	20240724	143400	493699330	15650	15650	15650	15650	1
386	20240724	143300	493683680	15810	15640	15810	15640	11
387	20240724	143200	493510230	15640	15640	15640	15640	0
388	20240724	143100	493510230	15640	15680	15800	15640	41
389	20240724	143000	492864690	15640	15640	15640	15640	1
390	20240724	142900	492849050	15690	15640	15690	15640	3
391	20240724	142800	492802080	15690	15690	15690	15690	3
392	20240724	142700	492755010	15640	15640	15640	15640	1
393	20240724	142600	492739370	15640	15810	15810	15640	60
394	20240724	142500	491797370	15810	15730	15810	15720	36
395	20240724	142400	491230030	15720	15630	15810	15630	28
396	20240724	142300	490789080	15610	15620	15620	15610	2
397	20240724	142200	490757850	15610	15600	15610	15600	11
398	20240724	142100	490586170	15600	15600	15600	15600	1
399	20240724	142000	490570570	15600	15600	15600	15600	1
400	20240724	141900	490554970	15600	15600	15600	15600	1
401	20240724	141800	490539370	15610	15680	15680	15610	8
402	20240724	141700	490414260	15720	15720	15720	15720	1
403	20240724	141600	490398540	15610	15730	15740	15610	31
404	20240724	141500	489910740	15750	15580	15750	15570	302
405	20240724	141400	485200140	15590	15610	15610	15580	1583
406	20240724	141300	460508760	15610	15630	15630	15610	575
407	20240724	141200	451530680	15630	15630	15630	15630	3
408	20240724	141100	451483790	15640	15630	15650	15630	342
409	20240724	141000	446134910	15640	15640	15640	15640	35
410	20240724	140900	445587510	15640	15650	15650	15640	55
411	20240724	140800	444726780	15650	15650	15650	15650	4
412	20240724	140700	444664180	15650	15660	15660	15650	2
413	20240724	140600	444632870	15660	15660	15660	15660	2
414	20240724	140500	444601550	15660	15660	15660	15660	1
415	20240724	140400	444585890	15660	15700	15700	15660	88
416	20240724	140300	443205990	15690	15700	15700	15690	150
417	20240724	140200	440851680	15710	15720	15720	15710	161
418	20240724	140100	438321710	15720	15720	15720	15720	2
419	20240724	140000	438290270	15740	15740	15740	15740	5
420	20240724	135900	438211570	15740	15740	15740	15740	1
421	20240724	135800	438195830	15730	15730	15730	15730	4
422	20240724	135700	438132910	15720	15720	15720	15720	4
423	20240724	135600	438070030	15720	15720	15720	15720	4
424	20240724	135500	438007150	15720	15700	15720	15700	7
425	20240724	135400	437897180	15700	15700	15700	15700	3
426	20240724	135300	437850080	15700	15700	15700	15700	116
427	20240724	135200	436028880	15700	15700	15700	15700	1
428	20240724	135100	436013180	15700	15740	15740	15700	399
429	20240724	135000	429736140	15740	15740	15740	15740	5
430	20240724	134900	429657440	15740	15740	15740	15740	6
431	20240724	134800	429563000	15750	15750	15750	15750	1
432	20240724	134700	429547250	15750	15750	15750	15750	2
433	20240724	134600	429515750	15760	15760	15760	15760	1
434	20240724	134500	429499990	15790	15760	15790	15760	103
435	20240724	134400	427876620	15750	15790	15790	15750	324
436	20240724	134300	422766190	15790	15800	15800	15790	5
437	20240724	134200	422687220	15790	15790	15790	15790	2
438	20240724	134100	422655640	15790	15790	15790	15790	27
439	20240724	134000	422229310	15790	15790	15790	15790	88
440	20240724	133900	420839790	15800	15800	15800	15800	40
441	20240724	133800	420207790	15800	15820	15820	15800	19
442	20240724	133700	419907410	15820	15810	15820	15800	221
443	20240724	133600	416414260	15820	15820	15820	15820	258
444	20240724	133500	412332700	15820	15830	15830	15820	11
445	20240724	133400	412158580	15830	15830	15830	15830	80
446	20240724	133300	410892180	15840	15840	15840	15840	0
447	20240724	133200	410892180	15840	15840	15840	15840	0
448	20240724	133100	410892180	15840	15840	15840	15840	137
449	20240724	133000	408722100	15840	15840	15840	15840	0
450	20240724	132900	408722100	15840	15840	15840	15840	0
451	20240724	132800	408722100	15840	15840	15840	15840	0
452	20240724	132700	408722100	15840	15840	15840	15840	0
453	20240724	132600	408722100	15840	15840	15840	15840	0
454	20240724	132500	408722100	15840	15840	15840	15840	0
455	20240724	132400	408722100	15840	15840	15840	15840	0
456	20240724	132300	408722100	15840	15840	15840	15840	0
457	20240724	132200	408722100	15840	15840	15840	15840	0
458	20240724	132100	408722100	15840	15840	15840	15840	0
459	20240724	132000	408722100	15840	15840	15840	15840	115
460	20240724	131900	406900500	15840	15840	15840	15840	130
461	20240724	131800	404841300	15870	15870	15870	15870	0
462	20240724	131700	404841300	15870	15870	15870	15870	114
463	20240724	131600	403032120	15870	15870	15870	15870	0
464	20240724	131500	403032120	15870	15870	15870	15870	0
465	20240724	131400	403032120	15870	15870	15870	15870	0
466	20240724	131300	403032120	15870	15870	15870	15870	0
467	20240724	131200	403032120	15870	15870	15870	15870	1
468	20240724	131100	403016250	15870	15870	15870	15870	0
469	20240724	131000	403016250	15870	15870	15870	15870	0
470	20240724	130900	403016250	15870	15870	15870	15870	0
471	20240724	130800	403016250	15870	15860	15870	15860	707
472	20240724	130700	391797770	15860	15860	15860	15860	0
473	20240724	130600	391797770	15860	15860	15860	15860	0
474	20240724	130500	391797770	15860	15860	15860	15860	1
475	20240724	130400	391781910	15860	15860	15860	15860	0
476	20240724	130300	391781910	15860	15860	15860	15860	0
477	20240724	130200	391781910	15860	15860	15860	15860	0
478	20240724	130100	391781910	15860	15860	15860	15860	0
479	20240724	130000	391781910	15860	15860	15860	15860	1
480	20240724	125900	391766050	15850	15850	15850	15850	0
481	20240724	125800	391766050	15850	15850	15850	15850	0
482	20240724	125700	391766050	15850	15850	15850	15850	0
483	20240724	125600	391766050	15850	15850	15850	15850	0
484	20240724	125500	391766050	15850	15850	15850	15850	0
485	20240724	125400	391766050	15850	15850	15850	15850	0
486	20240724	125300	391766050	15850	15850	15850	15850	1
487	20240724	125200	391750200	15810	15810	15810	15810	5
488	20240724	125100	391671150	15820	15820	15820	15820	0
489	20240724	125000	391671150	15820	15820	15820	15820	0
490	20240724	124900	391671150	15820	15820	15820	15820	0
491	20240724	124800	391671150	15820	15820	15820	15820	0
492	20240724	124700	391671150	15820	15820	15820	15820	0
493	20240724	124600	391671150	15820	15820	15820	15820	0
494	20240724	124500	391671150	15820	15820	15820	15820	1
495	20240724	124400	391655330	15820	15820	15820	15820	0
496	20240724	124300	391655330	15820	15820	15820	15820	0
497	20240724	124200	391655330	15820	15820	15820	15820	0
498	20240724	124100	391655330	15820	15820	15820	15820	0
499	20240724	124000	391655330	15820	15870	15870	15820	24
500	20240724	123900	391274500	15870	15870	15870	15870	0
501	20240724	123800	391274500	15870	15870	15870	15870	0
502	20240724	123700	391274500	15870	15870	15870	15870	0
503	20240724	123600	391274500	15870	15870	15870	15870	0
504	20240724	123500	391274500	15870	15870	15870	15870	0
505	20240724	123400	391274500	15870	15870	15870	15870	1
506	20240724	123300	391258630	15870	15860	15870	15860	12
507	20240724	123200	391068290	15860	15860	15860	15860	0
508	20240724	123100	391068290	15860	15810	15860	15810	34
509	20240724	123000	390529100	15870	15870	15870	15870	0
510	20240724	122900	390529100	15870	15870	15870	15870	0
511	20240724	122800	390529100	15870	15870	15870	15870	0
512	20240724	122700	390529100	15870	15870	15870	15870	1
513	20240724	122600	390513230	15860	15860	15860	15860	0
514	20240724	122500	390513230	15860	15860	15860	15860	100
515	20240724	122400	388927230	15860	15860	15860	15860	0
516	20240724	122300	388927230	15860	15840	15860	15840	300
517	20240724	122200	384170890	15840	15840	15840	15840	0
518	20240724	122100	384170890	15840	15840	15840	15840	0
519	20240724	122000	384170890	15840	15840	15840	15840	0
520	20240724	121900	384170890	15840	15840	15840	15840	0
521	20240724	121800	384170890	15840	15840	15840	15840	1
522	20240724	121700	384155050	15800	15800	15800	15800	0
523	20240724	121600	384155050	15800	15800	15800	15800	49
524	20240724	121500	383380850	15800	15800	15800	15800	0
525	20240724	121400	383380850	15800	15800	15800	15800	0
526	20240724	121300	383380850	15800	15800	15800	15800	0
527	20240724	121200	383380850	15800	15800	15800	15800	0
528	20240724	121100	383380850	15800	15800	15800	15800	1485
529	20240724	121000	359917850	15800	15800	15800	15800	245
530	20240724	120900	356046850	15800	15800	15800	15800	163
531	20240724	120800	353471450	15790	15790	15790	15790	30
532	20240724	120700	352997750	15800	15800	15800	15800	0
533	20240724	120600	352997750	15800	15800	15800	15800	0
534	20240724	120500	352997750	15800	15820	15840	15800	161
535	20240724	120400	350452670	15820	15800	15820	15800	29
536	20240724	120300	349994430	15800	15800	15800	15800	0
537	20240724	120200	349994430	15800	15800	15800	15800	0
538	20240724	120100	349994430	15800	15800	15800	15800	200
539	20240724	120000	346834430	15790	15790	15790	15790	0
540	20240724	115900	346834430	15790	15790	15790	15790	86
541	20240724	115800	345476490	15790	15790	15790	15790	100
542	20240724	115700	343897490	15790	15810	15810	15790	164
543	20240724	115600	341306650	15810	15810	15810	15810	100
544	20240724	115500	339725650	15810	15790	15810	15790	37
545	20240724	115400	339140700	15810	15810	15810	15810	100
546	20240724	115300	337559700	15810	15810	15810	15810	9
547	20240724	115200	337417410	15810	15810	15810	15810	0
548	20240724	115100	337417410	15810	15810	15810	15810	0
549	20240724	115000	337417410	15810	15800	15810	15800	2000
550	20240724	114900	305798810	15780	15780	15780	15780	0
551	20240724	114800	305798810	15780	15780	15780	15780	0
552	20240724	114700	305798810	15780	15780	15780	15780	0
553	20240724	114600	305798810	15780	15780	15780	15780	0
554	20240724	114500	305798810	15780	15780	15780	15780	0
555	20240724	114400	305798810	15780	15780	15780	15780	0
556	20240724	114300	305798810	15780	15780	15780	15780	50
557	20240724	114200	305009810	15800	15800	15800	15800	0
558	20240724	114100	305009810	15800	15800	15800	15800	0
559	20240724	114000	305009810	15800	15800	15800	15800	25
560	20240724	113900	304614810	15800	15800	15800	15800	0
561	20240724	113800	304614810	15800	15800	15800	15800	0
562	20240724	113700	304614810	15800	15800	15800	15800	0
563	20240724	113600	304614810	15800	15800	15800	15800	0
564	20240724	113500	304614810	15800	15770	15800	15770	300
565	20240724	113400	299878480	15770	15770	15770	15770	0
566	20240724	113300	299878480	15770	15770	15770	15770	0
567	20240724	113200	299878480	15770	15770	15770	15770	0
568	20240724	113100	299878480	15770	15770	15770	15770	0
569	20240724	113000	299878480	15770	15770	15770	15770	0
570	20240724	112900	299878480	15770	15770	15770	15770	77
571	20240724	112800	298664190	15770	15770	15770	15770	73
572	20240724	112700	297512980	15770	15770	15770	15770	0
573	20240724	112600	297512980	15770	15770	15770	15770	0
574	20240724	112500	297512980	15770	15770	15770	15770	0
575	20240724	112400	297512980	15770	15770	15770	15770	0
576	20240724	112300	297512980	15770	15770	15770	15770	0
577	20240724	112200	297512980	15770	15770	15770	15770	0
578	20240724	112100	297512980	15770	15770	15770	15770	1
579	20240724	112000	297497210	15730	15730	15730	15730	1
580	20240724	111900	297481480	15770	15770	15770	15770	0
581	20240724	111800	297481480	15770	15770	15770	15770	1
582	20240724	111700	297465710	15770	15770	15770	15770	0
583	20240724	111600	297465710	15770	15770	15770	15770	1
584	20240724	111500	297449940	15740	15740	15740	15740	1
585	20240724	111400	297434200	15740	15740	15740	15740	0
586	20240724	111300	297434200	15740	15740	15740	15740	0
587	20240724	111200	297434200	15740	15740	15740	15740	0
588	20240724	111100	297434200	15740	15740	15740	15740	100
589	20240724	111000	295860200	15760	15760	15760	15760	10
590	20240724	110900	295702600	15750	15750	15750	15750	0
591	20240724	110800	295702600	15750	15750	15750	15750	3
592	20240724	110700	295655350	15740	15740	15740	15740	3
593	20240724	110600	295608130	15730	15730	15730	15730	0
594	20240724	110500	295608130	15730	15730	15730	15730	0
595	20240724	110400	295608130	15730	15730	15730	15730	0
596	20240724	110300	295608130	15730	15730	15730	15730	1
597	20240724	110200	295592400	15780	15780	15780	15780	0
598	20240724	110100	295592400	15780	15780	15780	15780	0
599	20240724	110000	295592400	15780	15780	15780	15780	0
600	20240724	105900	295592400	15780	15780	15780	15780	0
601	20240724	105800	295592400	15780	15770	15780	15770	1700
602	20240724	105700	268767050	15750	15750	15750	15750	0
603	20240724	105600	268767050	15750	15750	15750	15750	0
604	20240724	105500	268767050	15750	15750	15750	15750	0
605	20240724	105400	268767050	15750	15780	15780	15750	491
606	20240724	105300	261026140	15790	15790	15790	15790	100
607	20240724	105200	259447140	15790	15790	15790	15790	12
608	20240724	105100	259257660	15790	15830	15830	15790	21
609	20240724	105000	258925270	15830	15830	15830	15830	0
610	20240724	104900	258925270	15830	15830	15830	15830	0
611	20240724	104800	258925270	15830	15800	15830	15800	97
612	20240724	104700	257389820	15800	15800	15800	15800	100
613	20240724	104600	255809820	15800	15800	15800	15800	5
614	20240724	104500	255730820	15800	15800	15800	15800	5
615	20240724	104400	255651820	15800	15800	15800	15800	0
616	20240724	104300	255651820	15800	15800	15800	15800	0
617	20240724	104200	255651820	15800	15800	15800	15800	5
618	20240724	104100	255572820	15840	15840	15840	15840	5
619	20240724	104000	255493620	15840	15840	15840	15840	10
620	20240724	103900	255335220	15830	15800	15830	15800	2037
621	20240724	103800	223130330	15800	15800	15800	15800	0
622	20240724	103700	223130330	15800	15750	15800	15750	1047
623	20240724	103600	206639980	15750	15700	15750	15700	3107
624	20240724	103500	157792550	15700	15700	15700	15700	0
625	20240724	103400	157792550	15700	15700	15700	15700	13
626	20240724	103300	157588450	15700	15700	15700	15700	0
627	20240724	103200	157588450	15700	15700	15700	15700	0
628	20240724	103100	157588450	15700	15700	15700	15700	0
629	20240724	103000	157588450	15700	15700	15700	15700	0
630	20240724	102900	157588450	15700	15700	15700	15700	0
631	20240724	102800	157588450	15700	15700	15700	15700	0
632	20240724	102700	157588450	15700	15700	15700	15700	45
633	20240724	102600	156881950	15700	15700	15700	15700	0
634	20240724	102500	156881950	15700	15700	15700	15700	0
635	20240724	102400	156881950	15700	15700	15700	15700	0
636	20240724	102300	156881950	15700	15700	15700	15700	0
637	20240724	102200	156881950	15700	15700	15700	15700	0
638	20240724	102100	156881950	15700	15700	15700	15700	0
639	20240724	102000	156881950	15700	15700	15700	15700	205
640	20240724	101900	153663450	15700	15700	15700	15700	0
641	20240724	101800	153663450	15700	15700	15700	15700	0
642	20240724	101700	153663450	15700	15700	15700	15700	100
643	20240724	101600	152093450	15700	15700	15700	15700	0
644	20240724	101500	152093450	15700	15700	15700	15700	6
645	20240724	101400	151999250	15700	15700	15700	15700	22
646	20240724	101300	151653850	15710	15710	15710	15700	92
647	20240724	101200	150208820	15710	15710	15710	15710	0
648	20240724	101100	150208820	15710	15710	15710	15710	0
649	20240724	101000	150208820	15710	15710	15710	15710	0
650	20240724	100900	150208820	15710	15710	15710	15710	0
651	20240724	100800	150208820	15710	15710	15710	15710	0
652	20240724	100700	150208820	15710	15710	15710	15710	213
653	20240724	100600	146862590	15730	15730	15730	15730	1
654	20240724	100500	146846860	15730	15730	15730	15730	94
655	20240724	100400	145368240	15710	15710	15710	15710	0
656	20240724	100300	145368240	15710	15710	15710	15710	59
657	20240724	100200	144441350	15710	15710	15710	15710	1
658	20240724	100100	144425640	15730	15730	15730	15730	1
659	20240724	100000	144409910	15730	15730	15730	15730	1
660	20240724	095900	144394180	15710	15710	15710	15710	21
661	20240724	095800	144064270	15710	15710	15710	15710	2
662	20240724	095700	144032850	15710	15710	15710	15710	0
663	20240724	095600	144032850	15710	15710	15710	15710	3
664	20240724	095500	143985720	15710	15710	15710	15710	5
665	20240724	095400	143907170	15700	15700	15700	15700	12
666	20240724	095300	143718770	15700	15700	15700	15700	0
667	20240724	095200	143718770	15700	15700	15700	15700	35
668	20240724	095100	143169270	15710	15710	15710	15710	40
669	20240724	095000	142540870	15700	15700	15700	15700	100
670	20240724	094900	140970870	15700	15700	15700	15700	0
671	20240724	094800	140970870	15700	15700	15700	15700	0
672	20240724	094700	140970870	15700	15700	15700	15700	0
673	20240724	094600	140970870	15700	15700	15700	15700	0
674	20240724	094500	140970870	15700	15700	15700	15700	0
675	20240724	094400	140970870	15700	15700	15700	15700	13
676	20240724	094300	140766770	15700	15700	15700	15700	0
677	20240724	094200	140766770	15700	15700	15700	15700	0
678	20240724	094100	140766770	15700	15700	15700	15700	0
679	20240724	094000	140766770	15700	15700	15700	15700	2
680	20240724	093900	140735370	15710	15710	15710	15710	0
681	20240724	093800	140735370	15710	15710	15710	15710	0
682	20240724	093700	140735370	15710	15710	15710	15710	0
683	20240724	093600	140735370	15710	15710	15710	15710	88
684	20240724	093500	139352890	15750	15750	15750	15730	2562
685	20240724	093400	99005360	15750	15750	15750	15750	2
686	20240724	093300	98973860	15750	15830	15880	15750	4
687	20240724	093200	98910540	15890	15870	15890	15870	3
688	20240724	093100	98862890	15890	15900	15900	15850	3
689	20240724	093000	98815250	15900	15800	15900	15800	41
690	20240724	092900	98166490	15800	15710	15800	15710	1214
691	20240724	092800	79089210	15700	15580	15700	15580	3487
692	20240724	092700	24620270	15670	15650	15670	15580	7
693	20240724	092600	24510770	15670	15670	15670	15670	1
694	20240724	092500	24495100	15650	15670	15670	15650	20
695	20240724	092400	24182080	15610	15610	15610	15610	200
696	20240724	092300	21060080	15610	15620	15670	15610	29
697	20240724	092200	20607320	15610	15610	15610	15610	1
698	20240724	092100	20591710	15680	15670	15680	15670	15
699	20240724	092000	20356650	15670	15670	15680	15620	51
700	20240724	091900	19557420	15670	15670	15670	15670	25
701	20240724	091800	19165670	15670	15670	15670	15670	0
702	20240724	091700	19165670	15670	15670	15670	15670	0
703	20240724	091600	19165670	15670	15670	15670	15670	2
704	20240724	091500	19134330	15690	15690	15690	15690	0
705	20240724	091400	19134330	15690	15640	15690	15640	2
706	20240724	091300	19103000	15690	15690	15690	15690	0
707	20240724	091200	19103000	15690	15680	15690	15680	9
708	20240724	091100	18961800	15680	15600	15690	15570	40
709	20240724	091000	18336570	15690	15690	15690	15690	1
710	20240724	090900	18320880	15690	15690	15690	15690	0
711	20240724	090800	18320880	15690	15690	15690	15570	58
712	20240724	090700	17413960	15680	15670	15680	15670	3
713	20240724	090600	17366940	15600	15690	15690	15580	662
714	20240724	090500	7040050	15610	15610	15610	15610	2
715	20240724	090400	7008830	15700	15700	15700	15700	4
716	20240724	090300	6946030	15710	15710	15710	15710	0
717	20240724	090200	6946030	15710	15730	15760	15670	13
718	20240724	090100	6741650	15730	15640	15730	15610	46
719	20240724	090000	6021610	15610	15600	15610	15600	386