KissMeData/009900/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185300	1282148580	13670	13670	13670	13670	2668
3	20240724	185200	1282148580	13670	13670	13670	13670	0
4	20240724	185100	1282148580	13670	13670	13670	13670	0
5	20240724	185000	1282148580	13670	13670	13670	13670	0
6	20240724	184900	1282148580	13670	13670	13670	13670	0
7	20240724	184800	1282148580	13670	13670	13670	13670	0
8	20240724	184700	1282148580	13670	13670	13670	13670	0
9	20240724	184600	1282148580	13670	13670	13670	13670	0
10	20240724	184500	1282148580	13670	13670	13670	13670	0
11	20240724	184400	1282148580	13670	13670	13670	13670	0
12	20240724	184300	1282148580	13670	13670	13670	13670	0
13	20240724	184200	1282148580	13670	13670	13670	13670	0
14	20240724	184100	1282148580	13670	13670	13670	13670	0
15	20240724	184000	1282148580	13670	13670	13670	13670	0
16	20240724	183900	1282148580	13670	13670	13670	13670	0
17	20240724	183800	1282148580	13670	13670	13670	13670	0
18	20240724	183700	1282148580	13670	13670	13670	13670	0
19	20240724	183600	1282148580	13670	13670	13670	13670	0
20	20240724	183500	1282148580	13670	13670	13670	13670	0
21	20240724	183400	1282148580	13670	13670	13670	13670	0
22	20240724	183300	1282148580	13670	13670	13670	13670	0
23	20240724	183200	1282148580	13670	13670	13670	13670	0
24	20240724	183100	1282148580	13670	13670	13670	13670	0
25	20240724	183000	1282148580	13670	13670	13670	13670	0
26	20240724	182900	1282148580	13670	13670	13670	13670	0
27	20240724	182800	1282148580	13670	13670	13670	13670	0
28	20240724	182700	1282148580	13670	13670	13670	13670	0
29	20240724	182600	1282148580	13670	13670	13670	13670	0
30	20240724	182500	1282148580	13670	13670	13670	13670	0
31	20240724	182400	1282148580	13670	13670	13670	13670	0
32	20240724	182300	1282148580	13670	13670	13670	13670	2668
33	20240724	182200	1282148580	13670	13670	13670	13670	0
34	20240724	182100	1282148580	13670	13670	13670	13670	0
35	20240724	182000	1282148580	13670	13670	13670	13670	0
36	20240724	181900	1282148580	13670	13670	13670	13670	0
37	20240724	181800	1282148580	13670	13670	13670	13670	0
38	20240724	181700	1282148580	13670	13670	13670	13670	0
39	20240724	181600	1282148580	13670	13670	13670	13670	0
40	20240724	181500	1282148580	13670	13670	13670	13670	0
41	20240724	181400	1282148580	13670	13670	13670	13670	0
42	20240724	181300	1282148580	13670	13670	13670	13670	0
43	20240724	181200	1282148580	13670	13670	13670	13670	0
44	20240724	181100	1282148580	13670	13670	13670	13670	0
45	20240724	181000	1282148580	13670	13670	13670	13670	0
46	20240724	180900	1282148580	13670	13670	13670	13670	0
47	20240724	180800	1282148580	13670	13670	13670	13670	0
48	20240724	180700	1282148580	13670	13670	13670	13670	0
49	20240724	180600	1282148580	13670	13670	13670	13670	0
50	20240724	180500	1282148580	13670	13670	13670	13670	0
51	20240724	180400	1282148580	13670	13670	13670	13670	0
52	20240724	180300	1282148580	13670	13670	13670	13670	0
53	20240724	180200	1282148580	13670	13670	13670	13670	0
54	20240724	180100	1282148580	13670	13670	13670	13670	0
55	20240724	180000	1282148580	13670	13670	13670	13670	0
56	20240724	175900	1282148580	13670	13670	13670	13670	0
57	20240724	175800	1282148580	13670	13670	13670	13670	0
58	20240724	175700	1282148580	13670	13670	13670	13670	0
59	20240724	175600	1282148580	13670	13670	13670	13670	0
60	20240724	175500	1282148580	13670	13670	13670	13670	0
61	20240724	175400	1282148580	13670	13670	13670	13670	0
62	20240724	175300	1282148580	13670	13670	13670	13670	2668
63	20240724	175200	1282148580	13670	13670	13670	13670	0
64	20240724	175100	1282148580	13670	13670	13670	13670	0
65	20240724	175000	1282148580	13670	13670	13670	13670	0
66	20240724	174900	1282148580	13670	13670	13670	13670	0
67	20240724	174800	1282148580	13670	13670	13670	13670	0
68	20240724	174700	1282148580	13670	13670	13670	13670	0
69	20240724	174600	1282148580	13670	13670	13670	13670	0
70	20240724	174500	1282148580	13670	13670	13670	13670	0
71	20240724	174400	1282148580	13670	13670	13670	13670	0
72	20240724	174300	1282148580	13670	13670	13670	13670	0
73	20240724	174200	1282148580	13670	13670	13670	13670	0
74	20240724	174100	1282148580	13670	13670	13670	13670	0
75	20240724	174000	1282148580	13670	13670	13670	13670	0
76	20240724	173900	1282148580	13670	13670	13670	13670	0
77	20240724	173800	1282148580	13670	13670	13670	13670	0
78	20240724	173700	1282148580	13670	13670	13670	13670	0
79	20240724	173600	1282148580	13670	13670	13670	13670	0
80	20240724	173500	1282148580	13670	13670	13670	13670	0
81	20240724	173400	1282148580	13670	13670	13670	13670	0
82	20240724	173300	1282148580	13670	13670	13670	13670	0
83	20240724	173200	1282148580	13670	13670	13670	13670	0
84	20240724	173100	1282148580	13670	13670	13670	13670	0
85	20240724	173000	1282148580	13670	13670	13670	13670	0
86	20240724	172900	1282148580	13670	13670	13670	13670	0
87	20240724	172800	1282148580	13670	13670	13670	13670	0
88	20240724	172700	1282148580	13670	13670	13670	13670	0
89	20240724	172600	1282148580	13670	13670	13670	13670	0
90	20240724	172500	1282148580	13670	13670	13670	13670	0
91	20240724	172400	1282148580	13670	13670	13670	13670	0
92	20240724	172300	1282148580	13670	13670	13670	13670	2668
93	20240724	172200	1282148580	13670	13670	13670	13670	0
94	20240724	172100	1282148580	13670	13670	13670	13670	0
95	20240724	172000	1282148580	13670	13670	13670	13670	0
96	20240724	171900	1282148580	13670	13670	13670	13670	0
97	20240724	171800	1282148580	13670	13670	13670	13670	0
98	20240724	171700	1282148580	13670	13670	13670	13670	0
99	20240724	171600	1282148580	13670	13670	13670	13670	0
100	20240724	171500	1282148580	13670	13670	13670	13670	0
101	20240724	171400	1282148580	13670	13670	13670	13670	0
102	20240724	171300	1282148580	13670	13670	13670	13670	0
103	20240724	171200	1282148580	13670	13670	13670	13670	0
104	20240724	171100	1282148580	13670	13670	13670	13670	0
105	20240724	171000	1282148580	13670	13670	13670	13670	0
106	20240724	170900	1282148580	13670	13670	13670	13670	0
107	20240724	170800	1282148580	13670	13670	13670	13670	0
108	20240724	170700	1282148580	13670	13670	13670	13670	0
109	20240724	170600	1282148580	13670	13670	13670	13670	0
110	20240724	170500	1282148580	13670	13670	13670	13670	0
111	20240724	170400	1282148580	13670	13670	13670	13670	0
112	20240724	170300	1282148580	13670	13670	13670	13670	0
113	20240724	170200	1282148580	13670	13670	13670	13670	0
114	20240724	170100	1282148580	13670	13670	13670	13670	0
115	20240724	170000	1282148580	13670	13670	13670	13670	0
116	20240724	165900	1282148580	13670	13670	13670	13670	0
117	20240724	165800	1282148580	13670	13670	13670	13670	0
118	20240724	165700	1282148580	13670	13670	13670	13670	0
119	20240724	165600	1282148580	13670	13670	13670	13670	0
120	20240724	165500	1282148580	13670	13670	13670	13670	0
121	20240724	165400	1282148580	13670	13670	13670	13670	0
122	20240724	165300	1282148580	13670	13670	13670	13670	2668
123	20240724	165200	1282148580	13670	13670	13670	13670	0
124	20240724	165100	1282148580	13670	13670	13670	13670	0
125	20240724	165000	1282148580	13670	13670	13670	13670	0
126	20240724	164900	1282148580	13670	13670	13670	13670	0
127	20240724	164800	1282148580	13670	13670	13670	13670	0
128	20240724	164700	1282148580	13670	13670	13670	13670	0
129	20240724	164600	1282148580	13670	13670	13670	13670	0
130	20240724	164500	1282148580	13670	13670	13670	13670	0
131	20240724	164400	1282148580	13670	13670	13670	13670	0
132	20240724	164300	1282148580	13670	13670	13670	13670	0
133	20240724	164200	1282148580	13670	13670	13670	13670	0
134	20240724	164100	1282148580	13670	13670	13670	13670	0
135	20240724	164000	1282148580	13670	13670	13670	13670	0
136	20240724	163900	1282148580	13670	13670	13670	13670	0
137	20240724	163800	1282148580	13670	13670	13670	13670	0
138	20240724	163700	1282148580	13670	13670	13670	13670	0
139	20240724	163600	1282148580	13670	13670	13670	13670	0
140	20240724	163500	1282148580	13670	13670	13670	13670	0
141	20240724	163400	1282148580	13670	13670	13670	13670	0
142	20240724	163300	1282148580	13670	13670	13670	13670	0
143	20240724	163200	1282148580	13670	13670	13670	13670	0
144	20240724	163100	1282148580	13670	13670	13670	13670	0
145	20240724	163000	1282148580	13670	13670	13670	13670	0
146	20240724	162900	1282148580	13670	13670	13670	13670	0
147	20240724	162800	1282148580	13670	13670	13670	13670	0
148	20240724	162700	1282148580	13670	13670	13670	13670	0
149	20240724	162600	1282148580	13670	13670	13670	13670	0
150	20240724	162500	1282148580	13670	13670	13670	13670	0
151	20240724	162400	1282148580	13670	13670	13670	13670	0
152	20240724	162300	1282148580	13670	13670	13670	13670	2668
153	20240724	162200	1282148580	13670	13670	13670	13670	0
154	20240724	162100	1282148580	13670	13670	13670	13670	0
155	20240724	162000	1282148580	13670	13670	13670	13670	0
156	20240724	161900	1282148580	13670	13670	13670	13670	0
157	20240724	161800	1282148580	13670	13670	13670	13670	0
158	20240724	161700	1282148580	13670	13670	13670	13670	0
159	20240724	161600	1282148580	13670	13670	13670	13670	0
160	20240724	161500	1282148580	13670	13670	13670	13670	0
161	20240724	161400	1282148580	13670	13670	13670	13670	0
162	20240724	161300	1282148580	13670	13670	13670	13670	0
163	20240724	161200	1282148580	13670	13670	13670	13670	0
164	20240724	161100	1282148580	13670	13670	13670	13670	0
165	20240724	161000	1282148580	13670	13670	13670	13670	0
166	20240724	160900	1282148580	13670	13670	13670	13670	0
167	20240724	160800	1282148580	13670	13670	13670	13670	0
168	20240724	160700	1282148580	13670	13670	13670	13670	0
169	20240724	160600	1282148580	13670	13670	13670	13670	0
170	20240724	160500	1282148580	13670	13670	13670	13670	0
171	20240724	160400	1282148580	13670	13670	13670	13670	0
172	20240724	160300	1282148580	13670	13670	13670	13670	0
173	20240724	160200	1282148580	13670	13670	13670	13670	0
174	20240724	160100	1282148580	13670	13670	13670	13670	0
175	20240724	160000	1282148580	13670	13670	13670	13670	0
176	20240724	155900	1282148580	13670	13670	13670	13670	0
177	20240724	155800	1282148580	13670	13670	13670	13670	0
178	20240724	155700	1282148580	13670	13670	13670	13670	0
179	20240724	155600	1282148580	13670	13670	13670	13670	0
180	20240724	155500	1282148580	13670	13670	13670	13670	0
181	20240724	155400	1282148580	13670	13670	13670	13670	0
182	20240724	155300	1282148580	13670	13670	13670	13670	2668
183	20240724	155200	1282148580	13670	13670	13670	13670	0
184	20240724	155100	1282148580	13670	13670	13670	13670	0
185	20240724	155000	1282148580	13670	13670	13670	13670	0
186	20240724	154900	1282148580	13670	13670	13670	13670	0
187	20240724	154800	1282148580	13670	13670	13670	13670	0
188	20240724	154700	1282148580	13670	13670	13670	13670	0
189	20240724	154600	1282148580	13670	13670	13670	13670	0
190	20240724	154500	1282148580	13670	13670	13670	13670	0
191	20240724	154400	1282148580	13670	13670	13670	13670	0
192	20240724	154300	1282148580	13670	13670	13670	13670	0
193	20240724	154200	1282148580	13670	13670	13670	13670	0
194	20240724	154100	1282148580	13670	13670	13670	13670	0
195	20240724	154000	1282148580	13670	13670	13670	13670	0
196	20240724	153900	1282148580	13670	13670	13670	13670	0
197	20240724	153800	1282148580	13670	13670	13670	13670	0
198	20240724	153700	1282148580	13670	13670	13670	13670	0
199	20240724	153600	1282148580	13670	13670	13670	13670	0
200	20240724	153500	1282148580	13670	13670	13670	13670	0
201	20240724	153400	1282148580	13670	13670	13670	13670	0
202	20240724	153300	1282148580	13670	13670	13670	13670	0
203	20240724	153200	1282148580	13670	13670	13670	13670	0
204	20240724	153100	1282148580	13670	13670	13670	13670	0
205	20240724	153000	1282148580	13670	13670	13670	13670	2668
206	20240724	152900	1245677020	13650	13650	13650	13650	0
207	20240724	152800	1245677020	13650	13650	13650	13650	0
208	20240724	152700	1245677020	13650	13650	13650	13650	0
209	20240724	152600	1245677020	13650	13650	13650	13650	0
210	20240724	152500	1245677020	13650	13650	13650	13650	0
211	20240724	152400	1245677020	13650	13650	13650	13650	0
212	20240724	152300	1245677020	13650	13650	13650	13650	0
213	20240724	152200	1245677020	13650	13650	13650	13650	0
214	20240724	152100	1245677020	13650	13650	13650	13650	0
215	20240724	152000	1245677020	13650	13650	13650	13650	0
216	20240724	151900	1245677020	13650	13650	13680	13640	980
217	20240724	151800	1232286820	13650	13650	13650	13650	59
218	20240724	151700	1231481470	13640	13640	13640	13640	62
219	20240724	151600	1230635790	13650	13650	13660	13650	767
220	20240724	151500	1220166170	13650	13660	13670	13650	233
221	20240724	151400	1216984200	13660	13660	13670	13660	594
222	20240724	151300	1208865280	13660	13660	13670	13660	282
223	20240724	151200	1205012870	13660	13660	13660	13660	4
224	20240724	151100	1204958230	13660	13660	13660	13660	5
225	20240724	151000	1204889930	13660	13670	13670	13660	86
226	20240724	150900	1203714430	13660	13660	13670	13660	155
227	20240724	150800	1201596640	13660	13660	13660	13660	108
228	20240724	150700	1200121360	13660	13670	13670	13660	186
229	20240724	150600	1197579510	13660	13660	13660	13660	5
230	20240724	150500	1197511210	13660	13670	13670	13660	18
231	20240724	150400	1197265170	13670	13670	13680	13670	506
232	20240724	150300	1190343150	13670	13670	13670	13660	114
233	20240724	150200	1188785450	13680	13670	13680	13670	100
234	20240724	150100	1187417460	13670	13660	13670	13660	341
235	20240724	150000	1182758020	13660	13670	13670	13660	22
236	20240724	145900	1182457490	13670	13660	13670	13660	14
237	20240724	145800	1182266170	13670	13660	13670	13660	24
238	20240724	145700	1181938130	13670	13660	13670	13660	15
239	20240724	145600	1181733110	13660	13670	13670	13660	14
240	20240724	145500	1181541770	13670	13690	13700	13650	1005
241	20240724	145400	1167814200	13690	13690	13700	13690	64
242	20240724	145300	1166938030	13690	13690	13690	13690	2
243	20240724	145200	1166910650	13690	13680	13700	13660	703
244	20240724	145100	1157286600	13670	13660	13670	13660	4
245	20240724	145000	1157231950	13660	13670	13690	13660	75
246	20240724	144900	1156207410	13670	13690	13690	13670	881
247	20240724	144800	1144155000	13680	13650	13690	13640	802
248	20240724	144700	1133197460	13650	13660	13670	13650	137
249	20240724	144600	1131326070	13660	13650	13660	13650	1014
250	20240724	144500	1117483940	13650	13660	13660	13650	26
251	20240724	144400	1117128790	13670	13670	13670	13660	6
252	20240724	144300	1117046810	13670	13660	13670	13660	13
253	20240724	144200	1116869220	13670	13650	13670	13650	5
254	20240724	144100	1116800950	13670	13650	13670	13650	2
255	20240724	144000	1116773630	13650	13680	13690	13650	55
256	20240724	143900	1116020850	13650	13670	13670	13650	403
257	20240724	143800	1110519770	13670	13670	13690	13670	3
258	20240724	143700	1110478740	13690	13680	13690	13670	501
259	20240724	143600	1103624350	13670	13670	13670	13660	185
260	20240724	143500	1101095430	13670	13650	13670	13650	23
261	20240724	143400	1100781090	13650	13630	13650	13630	3
262	20240724	143300	1100740160	13630	13670	13670	13630	136
263	20240724	143200	1098883310	13660	13650	13660	13650	3
264	20240724	143100	1098842340	13650	13650	13650	13650	1
265	20240724	143000	1098828690	13650	13620	13670	13620	53
266	20240724	142900	1098106690	13670	13670	13670	13620	104
267	20240724	142800	1096689790	13620	13670	13670	13620	197
268	20240724	142700	1094005820	13660	13620	13670	13620	61
269	20240724	142600	1093174410	13620	13620	13630	13620	95
270	20240724	142500	1091880500	13670	13650	13670	13620	172
271	20240724	142400	1089535070	13660	13650	13660	13620	277
272	20240724	142300	1085752250	13650	13620	13660	13620	51
273	20240724	142200	1085057530	13610	13620	13660	13610	96
274	20240724	142100	1083750500	13610	13610	13610	13610	58
275	20240724	142000	1082961120	13660	13670	13670	13610	135
276	20240724	141900	1081121970	13610	13610	13670	13610	90
277	20240724	141800	1079894960	13610	13650	13670	13610	170
278	20240724	141700	1077576190	13650	13650	13670	13610	74
279	20240724	141600	1076566170	13650	13650	13650	13610	295
280	20240724	141500	1072541370	13670	13620	13670	13610	59
281	20240724	141400	1071737690	13670	13600	13670	13600	138
282	20240724	141300	1069859850	13600	13600	13650	13600	384
283	20240724	141200	1064637130	13660	13650	13670	13600	3121
284	20240724	141100	1022133100	13650	13650	13660	13630	60
285	20240724	141000	1021314880	13640	13640	13640	13630	1205
286	20240724	140900	1004883850	13630	13640	13660	13630	187
287	20240724	140800	1002333170	13640	13640	13660	13640	136
288	20240724	140700	1000477590	13640	13640	13640	13640	84
289	20240724	140600	999331830	13640	13630	13650	13630	103
290	20240724	140500	997927360	13640	13630	13640	13630	291
291	20240724	140400	993959030	13630	13630	13630	13620	153
292	20240724	140300	991874090	13630	13610	13630	13610	611
293	20240724	140200	983549210	13620	13610	13620	13610	1425
294	20240724	140100	964151900	13610	13620	13620	13610	49
295	20240724	140000	963485000	13610	13620	13620	13610	102
296	20240724	135900	962096730	13620	13620	13620	13610	649
297	20240724	135800	953262340	13620	13610	13620	13610	107
298	20240724	135700	951805940	13620	13620	13630	13610	1505
299	20240724	135600	931307830	13620	13630	13630	13620	1307
300	20240724	135500	913506170	13620	13620	13630	13620	475
301	20240724	135400	907036630	13620	13630	13630	13620	996
302	20240724	135300	893461610	13640	13640	13640	13630	49
303	20240724	135200	892793720	13630	13640	13640	13630	624
304	20240724	135100	884285370	13630	13640	13640	13630	813
305	20240724	135000	873197440	13640	13650	13660	13640	2832
306	20240724	134900	834540530	13660	13660	13670	13660	2173
307	20240724	134800	804856730	13680	13690	13690	13660	266
308	20240724	134700	801220750	13690	13670	13690	13670	249
309	20240724	134600	797816900	13690	13670	13690	13670	134
310	20240724	134500	795984290	13670	13670	13690	13670	50
311	20240724	134400	795300770	13670	13670	13690	13670	95
312	20240724	134300	794001640	13670	13680	13690	13670	1394
313	20240724	134200	774943910	13680	13680	13690	13680	97
314	20240724	134100	773616940	13680	13680	13690	13680	87
315	20240724	134000	772426770	13680	13700	13700	13680	453
316	20240724	133900	766229710	13680	13680	13700	13680	51
317	20240724	133800	765531990	13700	13690	13700	13680	100
318	20240724	133700	764163250	13700	13710	13710	13700	118
319	20240724	133600	762546640	13700	13690	13700	13690	235
320	20240724	133500	759328080	13690	13690	13700	13690	249
321	20240724	133400	755917270	13690	13690	13700	13690	184
322	20240724	133300	753398270	13690	13700	13700	13690	69
323	20240724	133200	752453530	13690	13710	13710	13690	120
324	20240724	133100	750810490	13700	13690	13700	13690	49
325	20240724	133000	750139670	13690	13690	13690	13690	94
326	20240724	132900	748852810	13690	13700	13710	13690	759
327	20240724	132800	738454490	13700	13700	13710	13700	105
328	20240724	132700	737015970	13710	13710	13710	13710	189
329	20240724	132600	734424780	13730	13710	13730	13710	97
330	20240724	132500	733094850	13710	13700	13710	13700	49
331	20240724	132400	732423540	13700	13710	13730	13700	105
332	20240724	132300	730984730	13710	13710	13730	13700	231
333	20240724	132200	727818350	13700	13710	13710	13700	13
334	20240724	132100	727640180	13700	13730	13730	13700	46
335	20240724	132000	727009950	13700	13700	13700	13700	113
336	20240724	131900	725461850	13730	13700	13730	13700	140
337	20240724	131800	723543760	13710	13700	13710	13700	215
338	20240724	131700	720598250	13700	13730	13730	13700	4
339	20240724	131600	720543380	13710	13720	13720	13710	307
340	20240724	131500	716333930	13720	13720	13720	13720	326
341	20240724	131400	711861210	13730	13730	13730	13730	11
342	20240724	131300	711710180	13730	13740	13740	13730	36
343	20240724	131200	711215890	13740	13740	13740	13740	1
344	20240724	131100	711202150	13740	13740	13740	13740	0
345	20240724	131000	711202150	13740	13740	13740	13740	1
346	20240724	130900	711188410	13740	13730	13740	13730	42
347	20240724	130800	710611740	13730	13740	13740	13730	17
348	20240724	130700	710378320	13740	13740	13740	13730	16
349	20240724	130600	710158570	13740	13740	13740	13740	0
350	20240724	130500	710158570	13740	13740	13740	13740	11
351	20240724	130400	710007430	13740	13740	13740	13740	1
352	20240724	130300	709993690	13740	13740	13740	13740	0
353	20240724	130200	709993690	13740	13740	13740	13740	1
354	20240724	130100	709979950	13740	13740	13740	13740	3
355	20240724	130000	709938730	13740	13740	13740	13740	48
356	20240724	125900	709279210	13740	13730	13740	13700	1134
357	20240724	125800	693724150	13740	13740	13740	13740	195
358	20240724	125700	691044850	13740	13740	13740	13740	2
359	20240724	125600	691017370	13740	13730	13740	13730	73
360	20240724	125500	690014600	13730	13730	13740	13730	53
361	20240724	125400	689286890	13730	13740	13740	13730	101
362	20240724	125300	687900150	13740	13740	13740	13740	3
363	20240724	125200	687858930	13740	13740	13740	13740	92
364	20240724	125100	686594850	13740	13740	13740	13740	2
365	20240724	125000	686567370	13740	13740	13740	13740	15
366	20240724	124900	686361270	13740	13740	13740	13740	249
367	20240724	124800	682940010	13740	13740	13740	13740	21
368	20240724	124700	682651470	13740	13740	13740	13740	284
369	20240724	124600	678749310	13740	13740	13740	13730	6
370	20240724	124500	678666880	13740	13740	13740	13740	0
371	20240724	124400	678666880	13740	13730	13740	13730	38
372	20240724	124300	678145130	13730	13740	13740	13730	39
373	20240724	124200	677609520	13740	13740	13740	13740	0
374	20240724	124100	677609520	13740	13740	13740	13740	1
375	20240724	124000	677595780	13740	13740	13740	13730	77
376	20240724	123900	676538530	13740	13740	13740	13740	0
377	20240724	123800	676538530	13740	13740	13740	13740	1
378	20240724	123700	676524790	13740	13740	13740	13720	21
379	20240724	123600	676236540	13740	13730	13740	13720	21
380	20240724	123500	675948270	13740	13740	13740	13740	13
381	20240724	123400	675769650	13740	13740	13740	13740	11
382	20240724	123300	675618510	13740	13740	13740	13740	2
383	20240724	123200	675591030	13740	13720	13740	13720	98
384	20240724	123100	674245450	13730	13740	13740	13730	244
385	20240724	123000	670895210	13740	13750	13750	13740	192
386	20240724	122900	668257110	13750	13750	13750	13750	23
387	20240724	122800	667940860	13740	13740	13740	13740	50
388	20240724	122700	667253860	13750	13750	13750	13750	5
389	20240724	122600	667185110	13750	13750	13750	13750	5
390	20240724	122500	667116360	13750	13750	13750	13750	1
391	20240724	122400	667102610	13750	13770	13770	13750	2
392	20240724	122300	667075090	13770	13770	13770	13770	2
393	20240724	122200	667047550	13770	13770	13770	13770	0
394	20240724	122100	667047550	13770	13770	13770	13770	1
395	20240724	122000	667033780	13770	13770	13770	13770	39
396	20240724	121900	666496750	13770	13760	13770	13730	54
397	20240724	121800	665754600	13770	13770	13770	13770	186
398	20240724	121700	663193380	13770	13770	13770	13770	53
399	20240724	121600	662463570	13780	13780	13780	13780	2
400	20240724	121500	662436010	13780	13780	13780	13780	2
401	20240724	121400	662408450	13780	13780	13780	13780	8
402	20240724	121300	662298210	13780	13780	13780	13780	21
403	20240724	121200	662008830	13780	13780	13780	13780	4
404	20240724	121100	661953710	13780	13780	13780	13780	2
405	20240724	121000	661926150	13780	13770	13780	13770	102
406	20240724	120900	660521590	13780	13780	13780	13780	3
407	20240724	120800	660480250	13780	13780	13780	13780	0
408	20240724	120700	660480250	13780	13780	13780	13780	2
409	20240724	120600	660452690	13780	13780	13780	13780	1
410	20240724	120500	660438910	13770	13780	13780	13770	6
411	20240724	120400	660356280	13780	13780	13780	13770	23
412	20240724	120300	660039540	13780	13770	13780	13770	11
413	20240724	120200	659888060	13780	13780	13780	13780	0
414	20240724	120100	659888060	13780	13780	13780	13780	3
415	20240724	120000	659846720	13780	13770	13780	13770	173
416	20240724	115900	657464500	13770	13770	13770	13770	6
417	20240724	115800	657381880	13770	13770	13770	13760	1023
418	20240724	115700	643295190	13760	13760	13760	13760	0
419	20240724	115600	643295190	13760	13730	13770	13730	100
420	20240724	115500	641920960	13770	13730	13770	13730	41
421	20240724	115400	641357950	13770	13770	13770	13770	6
422	20240724	115300	641275330	13770	13730	13770	13730	181
423	20240724	115200	638788960	13730	13730	13730	13730	161
424	20240724	115100	636578430	13730	13730	13730	13730	5
425	20240724	115000	636509780	13730	13740	13740	13730	202
426	20240724	114900	633736310	13740	13730	13740	13730	282
427	20240724	114800	629864440	13740	13740	13740	13740	43
428	20240724	114700	629273620	13740	13740	13740	13740	3
429	20240724	114600	629232400	13740	13740	13740	13740	22
430	20240724	114500	628930120	13740	13740	13740	13740	13
431	20240724	114400	628751500	13740	13740	13740	13740	14
432	20240724	114300	628559140	13740	13740	13740	13740	16
433	20240724	114200	628339300	13770	13770	13770	13770	7
434	20240724	114100	628242910	13770	13770	13770	13770	4
435	20240724	114000	628187830	13770	13780	13780	13770	2
436	20240724	113900	628160280	13780	13780	13780	13720	609
437	20240724	113800	619792900	13780	13780	13780	13780	1
438	20240724	113700	619779120	13780	13780	13780	13780	6
439	20240724	113600	619696440	13780	13780	13780	13780	3
440	20240724	113500	619655100	13780	13780	13780	13780	1
441	20240724	113400	619641320	13780	13780	13780	13780	6
442	20240724	113300	619558640	13780	13780	13780	13780	7
443	20240724	113200	619462180	13780	13780	13780	13780	1
444	20240724	113100	619448400	13780	13780	13780	13780	1
445	20240724	113000	619434620	13780	13770	13780	13770	37
446	20240724	112900	618925100	13770	13770	13770	13770	1
447	20240724	112800	618911330	13770	13770	13770	13770	42
448	20240724	112700	618332990	13780	13780	13780	13780	4
449	20240724	112600	618277870	13780	13780	13780	13730	482
450	20240724	112500	611658410	13780	13780	13780	13720	796
451	20240724	112400	600723080	13780	13780	13780	13780	0
452	20240724	112300	600723080	13780	13780	13780	13780	0
453	20240724	112200	600723080	13780	13780	13780	13780	2
454	20240724	112100	600695520	13780	13770	13780	13750	463
455	20240724	112000	594325490	13780	13790	13790	13780	56
456	20240724	111900	593553800	13780	13780	13780	13780	38
457	20240724	111800	593030160	13780	13770	13780	13760	62
458	20240724	111700	592175970	13780	13770	13780	13770	238
459	20240724	111600	588898630	13780	13780	13780	13780	57
460	20240724	111500	588113170	13780	13780	13780	13780	2
461	20240724	111400	588085610	13780	13770	13780	13770	369
462	20240724	111300	583004390	13780	13780	13780	13780	206
463	20240724	111200	580165710	13780	13780	13780	13780	2
464	20240724	111100	580138150	13780	13770	13780	13770	217
465	20240724	111000	577149970	13770	13770	13770	13770	103
466	20240724	110900	575731660	13770	13770	13770	13770	34
467	20240724	110800	575263480	13770	13770	13770	13770	11
468	20240724	110700	575112010	13750	13750	13750	13750	0
469	20240724	110600	575112010	13750	13770	13770	13750	23
470	20240724	110500	574795710	13770	13750	13770	13750	130
471	20240724	110400	573008170	13770	13770	13770	13770	1
472	20240724	110300	572994400	13770	13770	13770	13770	3
473	20240724	110200	572953090	13770	13760	13770	13740	170
474	20240724	110100	570616150	13770	13750	13770	13750	23
475	20240724	110000	570299480	13770	13770	13770	13770	6
476	20240724	105900	570216860	13770	13760	13770	13760	60
477	20240724	105800	569391210	13760	13750	13760	13750	151
478	20240724	105700	567314790	13740	13740	13740	13740	0
479	20240724	105600	567314790	13740	13740	13740	13740	13
480	20240724	105500	567136170	13740	13750	13750	13740	134
481	20240724	105400	565294970	13750	13750	13750	13750	53
482	20240724	105300	564566220	13750	13740	13750	13740	9
483	20240724	105200	564442480	13740	13740	13740	13740	1
484	20240724	105100	564428740	13730	13740	13740	13730	11
485	20240724	105000	564277610	13740	13740	13740	13740	29
486	20240724	104900	563879150	13750	13750	13750	13750	1
487	20240724	104800	563865400	13750	13750	13750	13740	141
488	20240724	104700	561928040	13750	13750	13750	13740	59
489	20240724	104600	561116970	13760	13760	13760	13760	10
490	20240724	104500	560979370	13760	13760	13760	13760	54
491	20240724	104400	560236330	13760	13770	13770	13760	72
492	20240724	104300	559245590	13770	13770	13790	13770	35
493	20240724	104200	558763540	13770	13780	13780	13770	1042
494	20240724	104100	544414700	13780	13790	13790	13780	133
495	20240724	104000	542580940	13790	13790	13790	13790	2
496	20240724	103900	542553360	13790	13770	13790	13770	1020
497	20240724	103800	528498090	13770	13770	13770	13770	0
498	20240724	103700	528498090	13770	13770	13770	13770	27
499	20240724	103600	528126300	13770	13770	13770	13770	10
500	20240724	103500	527988600	13770	13770	13770	13770	1
501	20240724	103400	527974830	13770	13770	13770	13770	5
502	20240724	103300	527905980	13770	13740	13770	13740	17
503	20240724	103200	527672040	13770	13770	13770	13770	1
504	20240724	103100	527658270	13770	13770	13770	13770	107
505	20240724	103000	526184880	13760	13760	13760	13760	0
506	20240724	102900	526184880	13760	13760	13760	13760	158
507	20240724	102800	524010800	13760	13750	13760	13700	5456
508	20240724	102700	449188080	13750	13760	13760	13750	69
509	20240724	102600	448239140	13760	13760	13760	13760	1
510	20240724	102500	448225380	13760	13760	13760	13760	0
511	20240724	102400	448225380	13760	13760	13760	13760	0
512	20240724	102300	448225380	13760	13750	13760	13750	770
513	20240724	102200	437637870	13750	13750	13750	13750	16
514	20240724	102100	437417870	13750	13760	13760	13750	33
515	20240724	102000	436963920	13760	13740	13770	13740	202
516	20240724	101900	434188390	13760	13750	13760	13750	591
517	20240724	101800	426060340	13750	13750	13750	13750	10
518	20240724	101700	425922840	13750	13750	13750	13750	6
519	20240724	101600	425840340	13750	13740	13750	13740	21
520	20240724	101500	425551600	13750	13750	13750	13750	135
521	20240724	101400	423695350	13750	13740	13750	13740	33
522	20240724	101300	423241900	13750	13750	13750	13750	445
523	20240724	101200	417123150	13750	13750	13760	13750	332
524	20240724	101100	412558140	13750	13750	13750	13750	1
525	20240724	101000	412544390	13760	13760	13760	13750	399
526	20240724	100900	407054970	13760	13760	13760	13760	50
527	20240724	100800	406366970	13760	13760	13760	13760	0
528	20240724	100700	406366970	13760	13760	13760	13760	0
529	20240724	100600	406366970	13760	13760	13760	13760	1
530	20240724	100500	406353210	13760	13740	13760	13740	2
531	20240724	100400	406325710	13740	13740	13740	13730	179
532	20240724	100300	403866540	13740	13750	13750	13740	140
533	20240724	100200	401942830	13750	13750	13750	13750	319
534	20240724	100100	397556580	13750	13750	13750	13750	45
535	20240724	100000	396937830	13750	13760	13760	13750	44
536	20240724	095900	396332820	13760	13750	13760	13750	46
537	20240724	095800	395699940	13760	13760	13760	13750	49
538	20240724	095700	395026020	13760	13750	13760	13750	136
539	20240724	095600	393155070	13750	13760	13760	13750	240
540	20240724	095500	389852970	13750	13750	13760	13750	270
541	20240724	095400	386138240	13750	13740	13750	13740	85
542	20240724	095300	384969900	13740	13740	13740	13740	337
543	20240724	095200	380339520	13740	13750	13750	13740	245
544	20240724	095100	376972610	13760	13760	13760	13760	10
545	20240724	095000	376835010	13750	13760	13760	13750	213
546	20240724	094900	373906150	13760	13750	13760	13750	60
547	20240724	094800	373081020	13760	13760	13760	13750	178
548	20240724	094700	370632150	13770	13760	13770	13760	22
549	20240724	094600	370329410	13760	13770	13770	13760	164
550	20240724	094500	368072690	13770	13750	13770	13740	316
551	20240724	094400	363727050	13740	13730	13740	13730	349
552	20240724	094300	358934490	13730	13740	13740	13730	73
553	20240724	094200	357931690	13730	13740	13740	13730	189
554	20240724	094100	355336390	13750	13740	13750	13740	33
555	20240724	094000	354882960	13740	13750	13750	13740	169
556	20240724	093900	352560790	13750	13730	13750	13730	529
557	20240724	093800	345297240	13730	13730	13730	13730	108
558	20240724	093700	343814400	13730	13720	13730	13720	317
559	20240724	093600	339463510	13720	13750	13750	13720	614
560	20240724	093500	331038840	13750	13730	13750	13730	102
561	20240724	093400	329638340	13720	13750	13750	13720	442
562	20240724	093300	323567330	13770	13770	13770	13770	5
563	20240724	093200	323498480	13770	13740	13770	13740	42
564	20240724	093100	322921370	13740	13780	13780	13720	111
565	20240724	093000	321397520	13790	13780	13790	13780	11
566	20240724	092900	321245920	13780	13750	13780	13740	1077
567	20240724	092800	306444540	13740	13740	13740	13740	25
568	20240724	092700	306101040	13740	13740	13740	13730	11
569	20240724	092600	305949910	13720	13720	13720	13720	0
570	20240724	092500	305949910	13720	13720	13720	13720	2
571	20240724	092400	305922470	13720	13720	13740	13710	514
572	20240724	092300	298861040	13720	13710	13720	13700	507
573	20240724	092200	291909800	13710	13700	13710	13700	3
574	20240724	092100	291868690	13720	13720	13720	13700	52
575	20240724	092000	291156170	13720	13710	13720	13710	76
576	20240724	091900	290113580	13710	13710	13720	13680	615
577	20240724	091800	281694370	13700	13700	13700	13700	61
578	20240724	091700	280858670	13700	13700	13700	13700	94
579	20240724	091600	279570870	13730	13720	13730	13700	182
580	20240724	091500	277076390	13700	13740	13740	13700	266
581	20240724	091400	273427270	13740	13750	13750	13740	165
582	20240724	091300	271160070	13750	13700	13750	13700	651
583	20240724	091200	262222590	13700	13690	13700	13690	184
584	20240724	091100	259703030	13690	13700	13700	13690	243
585	20240724	091000	256374190	13700	13710	13710	13700	318
586	20240724	090900	252016250	13710	13790	13790	13710	62
587	20240724	090800	251165290	13790	13800	13800	13780	233
588	20240724	090700	247951550	13760	13700	13760	13700	1923
589	20240724	090600	221565540	13710	13700	13710	13650	65
590	20240724	090500	220675180	13700	13630	13720	13630	742
591	20240724	090400	210530240	13650	13680	13720	13630	200
592	20240724	090300	207793160	13700	13700	13720	13600	2231
593	20240724	090200	177312620	13700	13730	13730	13680	2956
594	20240724	090100	136808660	13720	13790	13790	13710	4539
595	20240724	090000	74332520	13800	13790	13840	13790	5389