KissMeData/418620/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212600	629921270	16810	16810	16810	16810	585
3	20240724	212500	629921270	16810	16810	16810	16810	0
4	20240724	212400	629921270	16810	16810	16810	16810	0
5	20240724	212300	629921270	16810	16810	16810	16810	0
6	20240724	212200	629921270	16810	16810	16810	16810	0
7	20240724	212100	629921270	16810	16810	16810	16810	0
8	20240724	212000	629921270	16810	16810	16810	16810	0
9	20240724	211900	629921270	16810	16810	16810	16810	0
10	20240724	211800	629921270	16810	16810	16810	16810	0
11	20240724	211700	629921270	16810	16810	16810	16810	0
12	20240724	211600	629921270	16810	16810	16810	16810	0
13	20240724	211500	629921270	16810	16810	16810	16810	0
14	20240724	211400	629921270	16810	16810	16810	16810	0
15	20240724	211300	629921270	16810	16810	16810	16810	0
16	20240724	211200	629921270	16810	16810	16810	16810	0
17	20240724	211100	629921270	16810	16810	16810	16810	0
18	20240724	211000	629921270	16810	16810	16810	16810	0
19	20240724	210900	629921270	16810	16810	16810	16810	0
20	20240724	210800	629921270	16810	16810	16810	16810	0
21	20240724	210700	629921270	16810	16810	16810	16810	0
22	20240724	210600	629921270	16810	16810	16810	16810	0
23	20240724	210500	629921270	16810	16810	16810	16810	0
24	20240724	210400	629921270	16810	16810	16810	16810	0
25	20240724	210300	629921270	16810	16810	16810	16810	0
26	20240724	210200	629921270	16810	16810	16810	16810	0
27	20240724	210100	629921270	16810	16810	16810	16810	0
28	20240724	210000	629921270	16810	16810	16810	16810	0
29	20240724	205900	629921270	16810	16810	16810	16810	0
30	20240724	205800	629921270	16810	16810	16810	16810	0
31	20240724	205700	629921270	16810	16810	16810	16810	0
32	20240724	205600	629921270	16810	16810	16810	16810	585
33	20240724	205500	629921270	16810	16810	16810	16810	0
34	20240724	205400	629921270	16810	16810	16810	16810	0
35	20240724	205300	629921270	16810	16810	16810	16810	0
36	20240724	205200	629921270	16810	16810	16810	16810	0
37	20240724	205100	629921270	16810	16810	16810	16810	0
38	20240724	205000	629921270	16810	16810	16810	16810	0
39	20240724	204900	629921270	16810	16810	16810	16810	0
40	20240724	204800	629921270	16810	16810	16810	16810	0
41	20240724	204700	629921270	16810	16810	16810	16810	0
42	20240724	204600	629921270	16810	16810	16810	16810	0
43	20240724	204500	629921270	16810	16810	16810	16810	0
44	20240724	204400	629921270	16810	16810	16810	16810	0
45	20240724	204300	629921270	16810	16810	16810	16810	0
46	20240724	204200	629921270	16810	16810	16810	16810	0
47	20240724	204100	629921270	16810	16810	16810	16810	0
48	20240724	204000	629921270	16810	16810	16810	16810	0
49	20240724	203900	629921270	16810	16810	16810	16810	0
50	20240724	203800	629921270	16810	16810	16810	16810	0
51	20240724	203700	629921270	16810	16810	16810	16810	0
52	20240724	203600	629921270	16810	16810	16810	16810	0
53	20240724	203500	629921270	16810	16810	16810	16810	0
54	20240724	203400	629921270	16810	16810	16810	16810	0
55	20240724	203300	629921270	16810	16810	16810	16810	0
56	20240724	203200	629921270	16810	16810	16810	16810	0
57	20240724	203100	629921270	16810	16810	16810	16810	0
58	20240724	203000	629921270	16810	16810	16810	16810	0
59	20240724	202900	629921270	16810	16810	16810	16810	0
60	20240724	202800	629921270	16810	16810	16810	16810	0
61	20240724	202700	629921270	16810	16810	16810	16810	0
62	20240724	202600	629921270	16810	16810	16810	16810	585
63	20240724	202500	629921270	16810	16810	16810	16810	0
64	20240724	202400	629921270	16810	16810	16810	16810	0
65	20240724	202300	629921270	16810	16810	16810	16810	0
66	20240724	202200	629921270	16810	16810	16810	16810	0
67	20240724	202100	629921270	16810	16810	16810	16810	0
68	20240724	202000	629921270	16810	16810	16810	16810	0
69	20240724	201900	629921270	16810	16810	16810	16810	0
70	20240724	201800	629921270	16810	16810	16810	16810	0
71	20240724	201700	629921270	16810	16810	16810	16810	0
72	20240724	201600	629921270	16810	16810	16810	16810	0
73	20240724	201500	629921270	16810	16810	16810	16810	0
74	20240724	201400	629921270	16810	16810	16810	16810	0
75	20240724	201300	629921270	16810	16810	16810	16810	0
76	20240724	201200	629921270	16810	16810	16810	16810	0
77	20240724	201100	629921270	16810	16810	16810	16810	0
78	20240724	201000	629921270	16810	16810	16810	16810	0
79	20240724	200900	629921270	16810	16810	16810	16810	0
80	20240724	200800	629921270	16810	16810	16810	16810	0
81	20240724	200700	629921270	16810	16810	16810	16810	0
82	20240724	200600	629921270	16810	16810	16810	16810	0
83	20240724	200500	629921270	16810	16810	16810	16810	0
84	20240724	200400	629921270	16810	16810	16810	16810	0
85	20240724	200300	629921270	16810	16810	16810	16810	0
86	20240724	200200	629921270	16810	16810	16810	16810	0
87	20240724	200100	629921270	16810	16810	16810	16810	0
88	20240724	200000	629921270	16810	16810	16810	16810	0
89	20240724	195900	629921270	16810	16810	16810	16810	0
90	20240724	195800	629921270	16810	16810	16810	16810	0
91	20240724	195700	629921270	16810	16810	16810	16810	0
92	20240724	195600	629921270	16810	16810	16810	16810	585
93	20240724	195500	629921270	16810	16810	16810	16810	0
94	20240724	195400	629921270	16810	16810	16810	16810	0
95	20240724	195300	629921270	16810	16810	16810	16810	0
96	20240724	195200	629921270	16810	16810	16810	16810	0
97	20240724	195100	629921270	16810	16810	16810	16810	0
98	20240724	195000	629921270	16810	16810	16810	16810	0
99	20240724	194900	629921270	16810	16810	16810	16810	0
100	20240724	194800	629921270	16810	16810	16810	16810	0
101	20240724	194700	629921270	16810	16810	16810	16810	0
102	20240724	194600	629921270	16810	16810	16810	16810	0
103	20240724	194500	629921270	16810	16810	16810	16810	0
104	20240724	194400	629921270	16810	16810	16810	16810	0
105	20240724	194300	629921270	16810	16810	16810	16810	0
106	20240724	194200	629921270	16810	16810	16810	16810	0
107	20240724	194100	629921270	16810	16810	16810	16810	0
108	20240724	194000	629921270	16810	16810	16810	16810	0
109	20240724	193900	629921270	16810	16810	16810	16810	0
110	20240724	193800	629921270	16810	16810	16810	16810	0
111	20240724	193700	629921270	16810	16810	16810	16810	0
112	20240724	193600	629921270	16810	16810	16810	16810	0
113	20240724	193500	629921270	16810	16810	16810	16810	0
114	20240724	193400	629921270	16810	16810	16810	16810	0
115	20240724	193300	629921270	16810	16810	16810	16810	0
116	20240724	193200	629921270	16810	16810	16810	16810	0
117	20240724	193100	629921270	16810	16810	16810	16810	0
118	20240724	193000	629921270	16810	16810	16810	16810	0
119	20240724	192900	629921270	16810	16810	16810	16810	0
120	20240724	192800	629921270	16810	16810	16810	16810	0
121	20240724	192700	629921270	16810	16810	16810	16810	0
122	20240724	192600	629921270	16810	16810	16810	16810	585
123	20240724	192500	629921270	16810	16810	16810	16810	0
124	20240724	192400	629921270	16810	16810	16810	16810	0
125	20240724	192300	629921270	16810	16810	16810	16810	0
126	20240724	192200	629921270	16810	16810	16810	16810	0
127	20240724	192100	629921270	16810	16810	16810	16810	0
128	20240724	192000	629921270	16810	16810	16810	16810	0
129	20240724	191900	629921270	16810	16810	16810	16810	0
130	20240724	191800	629921270	16810	16810	16810	16810	0
131	20240724	191700	629921270	16810	16810	16810	16810	0
132	20240724	191600	629921270	16810	16810	16810	16810	0
133	20240724	191500	629921270	16810	16810	16810	16810	0
134	20240724	191400	629921270	16810	16810	16810	16810	0
135	20240724	191300	629921270	16810	16810	16810	16810	0
136	20240724	191200	629921270	16810	16810	16810	16810	0
137	20240724	191100	629921270	16810	16810	16810	16810	0
138	20240724	191000	629921270	16810	16810	16810	16810	0
139	20240724	190900	629921270	16810	16810	16810	16810	0
140	20240724	190800	629921270	16810	16810	16810	16810	0
141	20240724	190700	629921270	16810	16810	16810	16810	0
142	20240724	190600	629921270	16810	16810	16810	16810	0
143	20240724	190500	629921270	16810	16810	16810	16810	0
144	20240724	190400	629921270	16810	16810	16810	16810	0
145	20240724	190300	629921270	16810	16810	16810	16810	0
146	20240724	190200	629921270	16810	16810	16810	16810	0
147	20240724	190100	629921270	16810	16810	16810	16810	0
148	20240724	190000	629921270	16810	16810	16810	16810	0
149	20240724	185900	629921270	16810	16810	16810	16810	0
150	20240724	185800	629921270	16810	16810	16810	16810	0
151	20240724	185700	629921270	16810	16810	16810	16810	0
152	20240724	185600	629921270	16810	16810	16810	16810	585
153	20240724	185500	629921270	16810	16810	16810	16810	0
154	20240724	185400	629921270	16810	16810	16810	16810	0
155	20240724	185300	629921270	16810	16810	16810	16810	0
156	20240724	185200	629921270	16810	16810	16810	16810	0
157	20240724	185100	629921270	16810	16810	16810	16810	0
158	20240724	185000	629921270	16810	16810	16810	16810	0
159	20240724	184900	629921270	16810	16810	16810	16810	0
160	20240724	184800	629921270	16810	16810	16810	16810	0
161	20240724	184700	629921270	16810	16810	16810	16810	0
162	20240724	184600	629921270	16810	16810	16810	16810	0
163	20240724	184500	629921270	16810	16810	16810	16810	0
164	20240724	184400	629921270	16810	16810	16810	16810	0
165	20240724	184300	629921270	16810	16810	16810	16810	0
166	20240724	184200	629921270	16810	16810	16810	16810	0
167	20240724	184100	629921270	16810	16810	16810	16810	0
168	20240724	184000	629921270	16810	16810	16810	16810	0
169	20240724	183900	629921270	16810	16810	16810	16810	0
170	20240724	183800	629921270	16810	16810	16810	16810	0
171	20240724	183700	629921270	16810	16810	16810	16810	0
172	20240724	183600	629921270	16810	16810	16810	16810	0
173	20240724	183500	629921270	16810	16810	16810	16810	0
174	20240724	183400	629921270	16810	16810	16810	16810	0
175	20240724	183300	629921270	16810	16810	16810	16810	0
176	20240724	183200	629921270	16810	16810	16810	16810	0
177	20240724	183100	629921270	16810	16810	16810	16810	0
178	20240724	183000	629921270	16810	16810	16810	16810	0
179	20240724	182900	629921270	16810	16810	16810	16810	0
180	20240724	182800	629921270	16810	16810	16810	16810	0
181	20240724	182700	629921270	16810	16810	16810	16810	0
182	20240724	182600	629921270	16810	16810	16810	16810	585
183	20240724	182500	629921270	16810	16810	16810	16810	0
184	20240724	182400	629921270	16810	16810	16810	16810	0
185	20240724	182300	629921270	16810	16810	16810	16810	0
186	20240724	182200	629921270	16810	16810	16810	16810	0
187	20240724	182100	629921270	16810	16810	16810	16810	0
188	20240724	182000	629921270	16810	16810	16810	16810	0
189	20240724	181900	629921270	16810	16810	16810	16810	0
190	20240724	181800	629921270	16810	16810	16810	16810	0
191	20240724	181700	629921270	16810	16810	16810	16810	0
192	20240724	181600	629921270	16810	16810	16810	16810	0
193	20240724	181500	629921270	16810	16810	16810	16810	0
194	20240724	181400	629921270	16810	16810	16810	16810	0
195	20240724	181300	629921270	16810	16810	16810	16810	0
196	20240724	181200	629921270	16810	16810	16810	16810	0
197	20240724	181100	629921270	16810	16810	16810	16810	0
198	20240724	181000	629921270	16810	16810	16810	16810	0
199	20240724	180900	629921270	16810	16810	16810	16810	0
200	20240724	180800	629921270	16810	16810	16810	16810	0
201	20240724	180700	629921270	16810	16810	16810	16810	0
202	20240724	180600	629921270	16810	16810	16810	16810	0
203	20240724	180500	629921270	16810	16810	16810	16810	0
204	20240724	180400	629921270	16810	16810	16810	16810	0
205	20240724	180300	629921270	16810	16810	16810	16810	0
206	20240724	180200	629921270	16810	16810	16810	16810	0
207	20240724	180100	629921270	16810	16810	16810	16810	0
208	20240724	180000	629921270	16810	16810	16810	16810	0
209	20240724	175900	629921270	16810	16810	16810	16810	0
210	20240724	175800	629921270	16810	16810	16810	16810	0
211	20240724	175700	629921270	16810	16810	16810	16810	0
212	20240724	175600	629921270	16810	16810	16810	16810	585
213	20240724	175500	629921270	16810	16810	16810	16810	0
214	20240724	175400	629921270	16810	16810	16810	16810	0
215	20240724	175300	629921270	16810	16810	16810	16810	0
216	20240724	175200	629921270	16810	16810	16810	16810	0
217	20240724	175100	629921270	16810	16810	16810	16810	0
218	20240724	175000	629921270	16810	16810	16810	16810	0
219	20240724	174900	629921270	16810	16810	16810	16810	0
220	20240724	174800	629921270	16810	16810	16810	16810	0
221	20240724	174700	629921270	16810	16810	16810	16810	0
222	20240724	174600	629921270	16810	16810	16810	16810	0
223	20240724	174500	629921270	16810	16810	16810	16810	0
224	20240724	174400	629921270	16810	16810	16810	16810	0
225	20240724	174300	629921270	16810	16810	16810	16810	0
226	20240724	174200	629921270	16810	16810	16810	16810	0
227	20240724	174100	629921270	16810	16810	16810	16810	0
228	20240724	174000	629921270	16810	16810	16810	16810	0
229	20240724	173900	629921270	16810	16810	16810	16810	0
230	20240724	173800	629921270	16810	16810	16810	16810	0
231	20240724	173700	629921270	16810	16810	16810	16810	0
232	20240724	173600	629921270	16810	16810	16810	16810	0
233	20240724	173500	629921270	16810	16810	16810	16810	0
234	20240724	173400	629921270	16810	16810	16810	16810	0
235	20240724	173300	629921270	16810	16810	16810	16810	0
236	20240724	173200	629921270	16810	16810	16810	16810	0
237	20240724	173100	629921270	16810	16810	16810	16810	0
238	20240724	173000	629921270	16810	16810	16810	16810	0
239	20240724	172900	629921270	16810	16810	16810	16810	0
240	20240724	172800	629921270	16810	16810	16810	16810	0
241	20240724	172700	629921270	16810	16810	16810	16810	0
242	20240724	172600	629921270	16810	16810	16810	16810	585
243	20240724	172500	629921270	16810	16810	16810	16810	0
244	20240724	172400	629921270	16810	16810	16810	16810	0
245	20240724	172300	629921270	16810	16810	16810	16810	0
246	20240724	172200	629921270	16810	16810	16810	16810	0
247	20240724	172100	629921270	16810	16810	16810	16810	0
248	20240724	172000	629921270	16810	16810	16810	16810	0
249	20240724	171900	629921270	16810	16810	16810	16810	0
250	20240724	171800	629921270	16810	16810	16810	16810	0
251	20240724	171700	629921270	16810	16810	16810	16810	0
252	20240724	171600	629921270	16810	16810	16810	16810	0
253	20240724	171500	629921270	16810	16810	16810	16810	0
254	20240724	171400	629921270	16810	16810	16810	16810	0
255	20240724	171300	629921270	16810	16810	16810	16810	0
256	20240724	171200	629921270	16810	16810	16810	16810	0
257	20240724	171100	629921270	16810	16810	16810	16810	0
258	20240724	171000	629921270	16810	16810	16810	16810	0
259	20240724	170900	629921270	16810	16810	16810	16810	0
260	20240724	170800	629921270	16810	16810	16810	16810	0
261	20240724	170700	629921270	16810	16810	16810	16810	0
262	20240724	170600	629921270	16810	16810	16810	16810	0
263	20240724	170500	629921270	16810	16810	16810	16810	0
264	20240724	170400	629921270	16810	16810	16810	16810	0
265	20240724	170300	629921270	16810	16810	16810	16810	0
266	20240724	170200	629921270	16810	16810	16810	16810	0
267	20240724	170100	629921270	16810	16810	16810	16810	0
268	20240724	170000	629921270	16810	16810	16810	16810	0
269	20240724	165900	629921270	16810	16810	16810	16810	0
270	20240724	165800	629921270	16810	16810	16810	16810	0
271	20240724	165700	629921270	16810	16810	16810	16810	0
272	20240724	165600	629921270	16810	16810	16810	16810	585
273	20240724	165500	629921270	16810	16810	16810	16810	0
274	20240724	165400	629921270	16810	16810	16810	16810	0
275	20240724	165300	629921270	16810	16810	16810	16810	0
276	20240724	165200	629921270	16810	16810	16810	16810	0
277	20240724	165100	629921270	16810	16810	16810	16810	0
278	20240724	165000	629921270	16810	16810	16810	16810	0
279	20240724	164900	629921270	16810	16810	16810	16810	0
280	20240724	164800	629921270	16810	16810	16810	16810	0
281	20240724	164700	629921270	16810	16810	16810	16810	0
282	20240724	164600	629921270	16810	16810	16810	16810	0
283	20240724	164500	629921270	16810	16810	16810	16810	0
284	20240724	164400	629921270	16810	16810	16810	16810	0
285	20240724	164300	629921270	16810	16810	16810	16810	0
286	20240724	164200	629921270	16810	16810	16810	16810	0
287	20240724	164100	629921270	16810	16810	16810	16810	0
288	20240724	164000	629921270	16810	16810	16810	16810	0
289	20240724	163900	629921270	16810	16810	16810	16810	0
290	20240724	163800	629921270	16810	16810	16810	16810	0
291	20240724	163700	629921270	16810	16810	16810	16810	0
292	20240724	163600	629921270	16810	16810	16810	16810	0
293	20240724	163500	629921270	16810	16810	16810	16810	0
294	20240724	163400	629921270	16810	16810	16810	16810	0
295	20240724	163300	629921270	16810	16810	16810	16810	0
296	20240724	163200	629921270	16810	16810	16810	16810	0
297	20240724	163100	629921270	16810	16810	16810	16810	0
298	20240724	163000	629921270	16810	16810	16810	16810	0
299	20240724	162900	629921270	16810	16810	16810	16810	0
300	20240724	162800	629921270	16810	16810	16810	16810	0
301	20240724	162700	629921270	16810	16810	16810	16810	0
302	20240724	162600	629921270	16810	16810	16810	16810	585
303	20240724	162500	629921270	16810	16810	16810	16810	0
304	20240724	162400	629921270	16810	16810	16810	16810	0
305	20240724	162300	629921270	16810	16810	16810	16810	0
306	20240724	162200	629921270	16810	16810	16810	16810	0
307	20240724	162100	629921270	16810	16810	16810	16810	0
308	20240724	162000	629921270	16810	16810	16810	16810	0
309	20240724	161900	629921270	16810	16810	16810	16810	0
310	20240724	161800	629921270	16810	16810	16810	16810	0
311	20240724	161700	629921270	16810	16810	16810	16810	0
312	20240724	161600	629921270	16810	16810	16810	16810	0
313	20240724	161500	629921270	16810	16810	16810	16810	0
314	20240724	161400	629921270	16810	16810	16810	16810	0
315	20240724	161300	629921270	16810	16810	16810	16810	0
316	20240724	161200	629921270	16810	16810	16810	16810	0
317	20240724	161100	629921270	16810	16810	16810	16810	0
318	20240724	161000	629921270	16810	16810	16810	16810	0
319	20240724	160900	629921270	16810	16810	16810	16810	0
320	20240724	160800	629921270	16810	16810	16810	16810	0
321	20240724	160700	629921270	16810	16810	16810	16810	0
322	20240724	160600	629921270	16810	16810	16810	16810	0
323	20240724	160500	629921270	16810	16810	16810	16810	0
324	20240724	160400	629921270	16810	16810	16810	16810	0
325	20240724	160300	629921270	16810	16810	16810	16810	0
326	20240724	160200	629921270	16810	16810	16810	16810	0
327	20240724	160100	629921270	16810	16810	16810	16810	0
328	20240724	160000	629921270	16810	16810	16810	16810	0
329	20240724	155900	629921270	16810	16810	16810	16810	0
330	20240724	155800	629921270	16810	16810	16810	16810	0
331	20240724	155700	629921270	16810	16810	16810	16810	0
332	20240724	155600	629921270	16810	16810	16810	16810	585
333	20240724	155500	629921270	16810	16810	16810	16810	0
334	20240724	155400	629921270	16810	16810	16810	16810	0
335	20240724	155300	629921270	16810	16810	16810	16810	0
336	20240724	155200	629921270	16810	16810	16810	16810	0
337	20240724	155100	629921270	16810	16810	16810	16810	0
338	20240724	155000	629921270	16810	16810	16810	16810	0
339	20240724	154900	629921270	16810	16810	16810	16810	0
340	20240724	154800	629921270	16810	16810	16810	16810	0
341	20240724	154700	629921270	16810	16810	16810	16810	0
342	20240724	154600	629921270	16810	16810	16810	16810	0
343	20240724	154500	629921270	16810	16810	16810	16810	0
344	20240724	154400	629921270	16810	16810	16810	16810	0
345	20240724	154300	629921270	16810	16810	16810	16810	0
346	20240724	154200	629921270	16810	16810	16810	16810	0
347	20240724	154100	629921270	16810	16810	16810	16810	0
348	20240724	154000	629921270	16810	16810	16810	16810	0
349	20240724	153900	629921270	16810	16810	16810	16810	0
350	20240724	153800	629921270	16810	16810	16810	16810	0
351	20240724	153700	629921270	16810	16810	16810	16810	0
352	20240724	153600	629921270	16810	16810	16810	16810	0
353	20240724	153500	629921270	16810	16810	16810	16810	0
354	20240724	153400	629921270	16810	16810	16810	16810	0
355	20240724	153300	629921270	16810	16810	16810	16810	0
356	20240724	153200	629921270	16810	16810	16810	16810	0
357	20240724	153100	629921270	16810	16810	16810	16810	0
358	20240724	153000	629921270	16810	16810	16810	16810	585
359	20240724	152900	620087420	16730	16730	16730	16730	0
360	20240724	152800	620087420	16730	16730	16730	16730	0
361	20240724	152700	620087420	16730	16730	16730	16730	0
362	20240724	152600	620087420	16730	16730	16730	16730	0
363	20240724	152500	620087420	16730	16730	16730	16730	0
364	20240724	152400	620087420	16730	16730	16730	16730	0
365	20240724	152300	620087420	16730	16730	16730	16730	0
366	20240724	152200	620087420	16730	16730	16730	16730	0
367	20240724	152100	620087420	16730	16730	16730	16730	0
368	20240724	152000	620087420	16730	16730	16730	16730	0
369	20240724	151900	620087420	16730	16730	16730	16730	1
370	20240724	151800	620070690	16620	16620	16620	16620	169
371	20240724	151700	617261910	16740	16740	16740	16740	0
372	20240724	151600	617261910	16740	16740	16740	16740	9
373	20240724	151500	617111250	16740	16740	16740	16740	0
374	20240724	151400	617111250	16740	16630	16740	16620	112
375	20240724	151300	615249370	16770	16770	16770	16770	7
376	20240724	151200	615131980	16630	16630	16630	16630	0
377	20240724	151100	615131980	16630	16630	16630	16630	1
378	20240724	151000	615115350	16790	16790	16790	16790	0
379	20240724	150900	615115350	16790	16790	16790	16790	0
380	20240724	150800	615115350	16790	16790	16790	16790	129
381	20240724	150700	612949440	16790	16790	16790	16790	20
382	20240724	150600	612613640	16820	16820	16820	16820	100
383	20240724	150500	610931640	16820	16780	16820	16780	500
384	20240724	150400	602522320	16760	16710	16760	16710	250
385	20240724	150300	598341270	16660	16570	16660	16570	303
386	20240724	150200	593295070	16570	16600	16600	16570	3
387	20240724	150100	593245330	16600	16600	16600	16600	0
388	20240724	150000	593245330	16600	16600	16600	16600	0
389	20240724	145900	593245330	16600	16600	16600	16600	2
390	20240724	145800	593212130	16600	16600	16600	16600	0
391	20240724	145700	593212130	16600	16600	16600	16600	6
392	20240724	145600	593112530	16610	16610	16610	16610	6
393	20240724	145500	593012870	16620	16620	16620	16620	10
394	20240724	145400	592846670	16660	16660	16660	16660	0
395	20240724	145300	592846670	16660	16660	16660	16660	0
396	20240724	145200	592846670	16660	16660	16660	16660	0
397	20240724	145100	592846670	16660	16660	16660	16660	0
398	20240724	145000	592846670	16660	16660	16660	16660	0
399	20240724	144900	592846670	16660	16660	16660	16660	1
400	20240724	144800	592830010	16600	16600	16600	16600	0
401	20240724	144700	592830010	16600	16600	16600	16600	1
402	20240724	144600	592813410	16600	16660	16660	16600	57
403	20240724	144500	591863850	16620	16670	16670	16620	104
404	20240724	144400	590132030	16860	16860	16860	16860	0
405	20240724	144300	590132030	16860	16860	16860	16860	0
406	20240724	144200	590132030	16860	16860	16860	16860	0
407	20240724	144100	590132030	16860	16860	16860	16860	0
408	20240724	144000	590132030	16860	16700	16860	16700	63
409	20240724	143900	589079770	16880	16710	16880	16710	88
410	20240724	143800	587596540	16660	16880	16880	16660	346
411	20240724	143700	581805780	16880	16880	16880	16880	94
412	20240724	143600	580219060	16990	16670	17000	16670	6276
413	20240724	143500	473553420	16960	16810	16960	16810	1798
414	20240724	143400	443187870	16810	16720	16810	16720	297
415	20240724	143300	438200660	16720	16680	16720	16680	764
416	20240724	143200	425433770	16710	16710	16710	16710	23
417	20240724	143100	425049440	16520	16500	16700	16500	1138
418	20240724	143000	406116350	16530	16390	16530	16390	602
419	20240724	142900	396216650	16420	16420	16420	16420	0
420	20240724	142800	396216650	16420	16340	16420	16320	283
421	20240724	142700	391590200	16330	16330	16330	16330	0
422	20240724	142600	391590200	16330	16330	16330	16330	0
423	20240724	142500	391590200	16330	16360	16360	16330	400
424	20240724	142400	385049640	16360	16360	16370	16360	50
425	20240724	142300	384231540	16360	16360	16360	16360	0
426	20240724	142200	384231540	16360	16360	16360	16360	0
427	20240724	142100	384231540	16360	16360	16360	16360	100
428	20240724	142000	382595540	16370	16380	16380	16370	218
429	20240724	141900	379026640	16370	16380	16380	16370	100
430	20240724	141800	377389630	16390	16430	16430	16390	1425
431	20240724	141700	354002680	16440	16440	16440	16440	20
432	20240724	141600	353673880	16440	16440	16440	16440	105
433	20240724	141500	351947680	16440	16450	16450	16440	301
434	20240724	141400	346997930	16460	16470	16470	16460	398
435	20240724	141300	340446830	16470	16470	16470	16470	130
436	20240724	141200	338305730	16470	16470	16470	16470	0
437	20240724	141100	338305730	16470	16510	16510	16470	3520
438	20240724	141000	280272890	16510	16510	16510	16510	0
439	20240724	140900	280272890	16510	16510	16510	16510	0
440	20240724	140800	280272890	16510	16510	16510	16510	0
441	20240724	140700	280272890	16510	16510	16510	16510	3
442	20240724	140600	280223360	16510	16510	16510	16510	0
443	20240724	140500	280223360	16510	16510	16510	16510	0
444	20240724	140400	280223360	16510	16510	16510	16510	0
445	20240724	140300	280223360	16510	16540	16540	16510	187
446	20240724	140200	277135880	16550	16550	16550	16550	1
447	20240724	140100	277119330	16590	16590	16590	16590	0
448	20240724	140000	277119330	16590	16590	16590	16590	1
449	20240724	135900	277102740	16500	16500	16500	16500	0
450	20240724	135800	277102740	16500	16500	16500	16500	0
451	20240724	135700	277102740	16500	16500	16500	16500	0
452	20240724	135600	277102740	16500	16500	16500	16500	0
453	20240724	135500	277102740	16500	16510	16510	16500	300
454	20240724	135400	272152350	16510	16510	16510	16510	0
455	20240724	135300	272152350	16510	16500	16510	16500	108
456	20240724	135200	270370340	16590	16590	16590	16590	0
457	20240724	135100	270370340	16590	16590	16590	16590	0
458	20240724	135000	270370340	16590	16590	16590	16590	1
459	20240724	134900	270353750	16510	16580	16580	16510	705
460	20240724	134800	258688100	16580	16580	16580	16580	0
461	20240724	134700	258688100	16580	16580	16580	16580	100
462	20240724	134600	257030100	16570	16570	16570	16570	0
463	20240724	134500	257030100	16570	16570	16570	16570	0
464	20240724	134400	257030100	16570	16570	16570	16570	0
465	20240724	134300	257030100	16570	16570	16570	16570	0
466	20240724	134200	257030100	16570	16570	16570	16570	0
467	20240724	134100	257030100	16570	16570	16570	16570	0
468	20240724	134000	257030100	16570	16570	16570	16570	0
469	20240724	133900	257030100	16570	16570	16570	16570	425
470	20240724	133800	249987850	16570	16570	16570	16570	0
471	20240724	133700	249987850	16570	16570	16570	16570	0
472	20240724	133600	249987850	16570	16570	16570	16570	0
473	20240724	133500	249987850	16570	16570	16570	16570	0
474	20240724	133400	249987850	16570	16570	16570	16570	1
475	20240724	133300	249971280	16520	16520	16520	16520	20
476	20240724	133200	249640880	16520	16520	16520	16520	0
477	20240724	133100	249640880	16520	16520	16520	16520	0
478	20240724	133000	249640880	16520	16520	16520	16520	678
479	20240724	132900	238440320	16520	16520	16520	16520	432
480	20240724	132800	231303680	16520	16520	16520	16520	500
481	20240724	132700	223043680	16500	16500	16500	16500	0
482	20240724	132600	223043680	16500	16500	16500	16500	1
483	20240724	132500	223027180	16500	16530	16530	16500	1099
484	20240724	132400	204876920	16530	16530	16530	16530	2
485	20240724	132300	204843860	16530	16530	16530	16530	140
486	20240724	132200	202529660	16540	16550	16550	16540	1229
487	20240724	132100	182195020	16560	16560	16560	16560	0
488	20240724	132000	182195020	16560	16560	16560	16560	151
489	20240724	131900	179694460	16570	16580	16580	16570	116
490	20240724	131800	177772250	16610	16610	16610	16610	0
491	20240724	131700	177772250	16610	16610	16610	16610	1
492	20240724	131600	177755640	16590	16590	16590	16590	100
493	20240724	131500	176096640	16590	16600	16600	16590	57
494	20240724	131400	175150980	16600	16600	16600	16600	0
495	20240724	131300	175150980	16600	16610	16610	16600	31
496	20240724	131200	174636290	16620	16620	16620	16620	0
497	20240724	131100	174636290	16620	16620	16620	16620	0
498	20240724	131000	174636290	16620	16620	16620	16620	0
499	20240724	130900	174636290	16620	16620	16620	16620	0
500	20240724	130800	174636290	16620	16620	16620	16620	10
501	20240724	130700	174470090	16620	16620	16620	16620	0
502	20240724	130600	174470090	16620	16620	16620	16620	33
503	20240724	130500	173921630	16600	16600	16600	16600	0
504	20240724	130400	173921630	16600	16600	16600	16600	15
505	20240724	130300	173672630	16600	16620	16620	16600	226
506	20240724	130200	169919620	16620	16630	16630	16620	167
507	20240724	130100	167143870	16620	16620	16620	16620	0
508	20240724	130000	167143870	16620	16620	16620	16620	0
509	20240724	125900	167143870	16620	16620	16620	16620	0
510	20240724	125800	167143870	16620	16620	16620	16620	0
511	20240724	125700	167143870	16620	16620	16620	16620	0
512	20240724	125600	167143870	16620	16620	16620	16620	0
513	20240724	125500	167143870	16620	16620	16620	16620	0
514	20240724	125400	167143870	16620	16640	16640	16620	113
515	20240724	125300	165265340	16640	16640	16640	16640	0
516	20240724	125200	165265340	16640	16660	16660	16640	98
517	20240724	125100	163634600	16700	16700	16700	16700	0
518	20240724	125000	163634600	16700	16640	16700	16630	36
519	20240724	124900	163035820	16690	16690	16690	16690	0
520	20240724	124800	163035820	16690	16690	16690	16690	0
521	20240724	124700	163035820	16690	16690	16690	16690	0
522	20240724	124600	163035820	16690	16690	16690	16690	1
523	20240724	124500	163019130	16690	16690	16690	16690	9
524	20240724	124400	162868920	16690	16690	16690	16690	0
525	20240724	124300	162868920	16690	16690	16690	16690	0
526	20240724	124200	162868920	16690	16690	16690	16690	5
527	20240724	124100	162785470	16700	16700	16700	16700	0
528	20240724	124000	162785470	16700	16700	16700	16700	0
529	20240724	123900	162785470	16700	16700	16700	16700	0
530	20240724	123800	162785470	16700	16700	16700	16700	0
531	20240724	123700	162785470	16700	16700	16700	16700	0
532	20240724	123600	162785470	16700	16700	16700	16700	0
533	20240724	123500	162785470	16700	16700	16700	16700	0
534	20240724	123400	162785470	16700	16700	16700	16700	0
535	20240724	123300	162785470	16700	16700	16700	16700	0
536	20240724	123200	162785470	16700	16700	16700	16700	0
537	20240724	123100	162785470	16700	16700	16700	16700	2
538	20240724	123000	162752070	16700	16700	16700	16700	0
539	20240724	122900	162752070	16700	16700	16700	16700	0
540	20240724	122800	162752070	16700	16700	16700	16700	0
541	20240724	122700	162752070	16700	16700	16700	16700	9
542	20240724	122600	162601770	16660	16660	16660	16660	0
543	20240724	122500	162601770	16660	16660	16660	16660	0
544	20240724	122400	162601770	16660	16660	16660	16660	0
545	20240724	122300	162601770	16660	16660	16660	16660	0
546	20240724	122200	162601770	16660	16660	16660	16660	80
547	20240724	122100	161268970	16700	16700	16700	16700	287
548	20240724	122000	156476070	16670	16670	16670	16670	0
549	20240724	121900	156476070	16670	16670	16670	16670	102
550	20240724	121800	154775730	16670	16670	16670	16670	0
551	20240724	121700	154775730	16670	16670	16670	16670	0
552	20240724	121600	154775730	16670	16670	16670	16670	0
553	20240724	121500	154775730	16670	16670	16670	16670	0
554	20240724	121400	154775730	16670	16670	16670	16670	0
555	20240724	121300	154775730	16670	16670	16670	16670	0
556	20240724	121200	154775730	16670	16680	16680	16670	13
557	20240724	121100	154558980	16690	16690	16690	16690	0
558	20240724	121000	154558980	16690	16690	16690	16690	46
559	20240724	120900	153791240	16700	16700	16700	16700	0
560	20240724	120800	153791240	16700	16700	16700	16700	0
561	20240724	120700	153791240	16700	16700	16700	16700	0
562	20240724	120600	153791240	16700	16720	16720	16700	493
563	20240724	120500	145554280	16720	16720	16720	16720	0
564	20240724	120400	145554280	16720	16720	16720	16720	7
565	20240724	120300	145437240	16690	16690	16690	16690	0
566	20240724	120200	145437240	16690	16690	16690	16690	0
567	20240724	120100	145437240	16690	16690	16690	16690	18
568	20240724	120000	145136820	16690	16690	16690	16690	1
569	20240724	115900	145120130	16690	16690	16690	16690	1
570	20240724	115800	145103440	16690	16690	16690	16690	0
571	20240724	115700	145103440	16690	16690	16690	16690	2
572	20240724	115600	145070060	16690	16690	16690	16690	10
573	20240724	115500	144903160	16690	16690	16690	16690	0
574	20240724	115400	144903160	16690	16690	16690	16690	0
575	20240724	115300	144903160	16690	16690	16690	16690	0
576	20240724	115200	144903160	16690	16690	16690	16690	0
577	20240724	115100	144903160	16690	16690	16690	16690	0
578	20240724	115000	144903160	16690	16690	16690	16690	1
579	20240724	114900	144886470	16700	16700	16700	16700	0
580	20240724	114800	144886470	16700	16700	16700	16700	15
581	20240724	114700	144635970	16700	16700	16700	16700	0
582	20240724	114600	144635970	16700	16700	16700	16700	129
583	20240724	114500	142481670	16700	16700	16700	16700	0
584	20240724	114400	142481670	16700	16700	16700	16700	0
585	20240724	114300	142481670	16700	16700	16700	16700	0
586	20240724	114200	142481670	16700	16700	16700	16700	3
587	20240724	114100	142431570	16700	16700	16700	16700	0
588	20240724	114000	142431570	16700	16700	16700	16700	102
589	20240724	113900	140728170	16710	16710	16710	16710	0
590	20240724	113800	140728170	16710	16710	16710	16710	4
591	20240724	113700	140661330	16710	16710	16710	16710	5
592	20240724	113600	140577780	16710	16710	16710	16710	13
593	20240724	113500	140360550	16720	16720	16720	16720	0
594	20240724	113400	140360550	16720	16720	16720	16720	0
595	20240724	113300	140360550	16720	16720	16720	16720	0
596	20240724	113200	140360550	16720	16720	16720	16720	0
597	20240724	113100	140360550	16720	16720	16720	16720	0
598	20240724	113000	140360550	16720	16720	16720	16720	7
599	20240724	112900	140243510	16710	16710	16710	16710	0
600	20240724	112800	140243510	16710	16710	16710	16710	0
601	20240724	112700	140243510	16710	16710	16710	16710	0
602	20240724	112600	140243510	16710	16710	16710	16710	9
603	20240724	112500	140093120	16720	16720	16720	16720	2
604	20240724	112400	140059680	16720	16720	16720	16720	0
605	20240724	112300	140059680	16720	16720	16720	16720	0
606	20240724	112200	140059680	16720	16720	16720	16720	0
607	20240724	112100	140059680	16720	16720	16720	16720	1
608	20240724	112000	140042960	16700	16700	16700	16700	400
609	20240724	111900	133362960	16710	16710	16710	16710	157
610	20240724	111800	130739490	16710	16710	16710	16710	0
611	20240724	111700	130739490	16710	16710	16710	16710	0
612	20240724	111600	130739490	16710	16710	16710	16710	0
613	20240724	111500	130739490	16710	16710	16710	16710	0
614	20240724	111400	130739490	16710	16710	16710	16710	11
615	20240724	111300	130555680	16790	16790	16790	16790	0
616	20240724	111200	130555680	16790	16790	16790	16790	0
617	20240724	111100	130555680	16790	16790	16790	16790	0
618	20240724	111000	130555680	16790	16790	16790	16790	0
619	20240724	110900	130555680	16790	16790	16790	16790	1
620	20240724	110800	130538890	16800	16800	16800	16800	0
621	20240724	110700	130538890	16800	16800	16800	16800	0
622	20240724	110600	130538890	16800	16800	16800	16800	192
623	20240724	110500	127313290	16800	16800	16800	16800	3
624	20240724	110400	127262890	16810	16800	16810	16800	196
625	20240724	110300	123968840	16810	16810	16810	16810	0
626	20240724	110200	123968840	16810	16810	16810	16810	0
627	20240724	110100	123968840	16810	16810	16810	16810	0
628	20240724	110000	123968840	16810	16810	16810	16810	0
629	20240724	105900	123968840	16810	16800	16810	16800	150
630	20240724	105800	121447370	16820	16820	16820	16820	0
631	20240724	105700	121447370	16820	16820	16820	16820	0
632	20240724	105600	121447370	16820	16820	16820	16820	0
633	20240724	105500	121447370	16820	16820	16820	16820	0
634	20240724	105400	121447370	16820	16820	16820	16820	1
635	20240724	105300	121430550	16700	16700	16700	16700	10
636	20240724	105200	121263550	16700	16700	16700	16700	0
637	20240724	105100	121263550	16700	16700	16700	16700	0
638	20240724	105000	121263550	16700	16700	16700	16700	0
639	20240724	104900	121263550	16700	16700	16700	16700	0
640	20240724	104800	121263550	16700	16700	16700	16700	0
641	20240724	104700	121263550	16700	16700	16700	16700	0
642	20240724	104600	121263550	16700	16700	16700	16700	80
643	20240724	104500	119927550	16710	16710	16710	16710	5
644	20240724	104400	119844000	16700	16700	16700	16700	0
645	20240724	104300	119844000	16700	16700	16700	16700	0
646	20240724	104200	119844000	16700	16700	16700	16700	0
647	20240724	104100	119844000	16700	16700	16700	16700	0
648	20240724	104000	119844000	16700	16700	16700	16700	71
649	20240724	103900	118658300	16700	16700	16700	16700	0
650	20240724	103800	118658300	16700	16700	16700	16700	0
651	20240724	103700	118658300	16700	16700	16700	16700	5
652	20240724	103600	118574800	16700	16700	16700	16700	185
653	20240724	103500	115485300	16700	16700	16700	16700	0
654	20240724	103400	115485300	16700	16700	16700	16700	5
655	20240724	103300	115401800	16700	16700	16700	16700	100
656	20240724	103200	113731800	16700	16780	16780	16700	42
657	20240724	103100	113029920	16830	16830	16830	16830	0
658	20240724	103000	113029920	16830	16830	16830	16830	0
659	20240724	102900	113029920	16830	16830	16830	16830	0
660	20240724	102800	113029920	16830	16830	16830	16830	0
661	20240724	102700	113029920	16830	16830	16830	16830	0
662	20240724	102600	113029920	16830	16830	16830	16830	0
663	20240724	102500	113029920	16830	16830	16830	16830	0
664	20240724	102400	113029920	16830	16830	16830	16830	1
665	20240724	102300	113013090	16780	16780	16780	16780	0
666	20240724	102200	113013090	16780	16780	16780	16780	0
667	20240724	102100	113013090	16780	16780	16780	16780	0
668	20240724	102000	113013090	16780	16780	16780	16780	0
669	20240724	101900	113013090	16780	16770	16780	16770	25
670	20240724	101800	112593630	16700	16700	16700	16700	0
671	20240724	101700	112593630	16700	16700	16700	16700	0
672	20240724	101600	112593630	16700	16700	16700	16700	0
673	20240724	101500	112593630	16700	16700	16700	16700	0
674	20240724	101400	112593630	16700	16700	16700	16700	186
675	20240724	101300	109487430	16700	16700	16700	16700	0
676	20240724	101200	109487430	16700	16700	16700	16700	150
677	20240724	101100	106982430	16700	16700	16700	16700	0
678	20240724	101000	106982430	16700	16700	16700	16700	0
679	20240724	100900	106982430	16700	16700	16700	16700	65
680	20240724	100800	105896930	16700	16700	16700	16700	0
681	20240724	100700	105896930	16700	16700	16700	16700	0
682	20240724	100600	105896930	16700	16700	16700	16700	0
683	20240724	100500	105896930	16700	16700	16700	16700	0
684	20240724	100400	105896930	16700	16700	16700	16700	0
685	20240724	100300	105896930	16700	16700	16700	16700	1030
686	20240724	100200	88695930	16830	16830	16830	16830	0
687	20240724	100100	88695930	16830	16830	16830	16830	0
688	20240724	100000	88695930	16830	16830	16830	16830	2
689	20240724	095900	88662270	16700	16700	16700	16700	112
690	20240724	095800	86791870	16700	16700	16700	16700	0
691	20240724	095700	86791870	16700	16700	16700	16700	101
692	20240724	095600	85105170	16700	16720	16720	16700	136
693	20240724	095500	82833250	16880	16880	16880	16880	0
694	20240724	095400	82833250	16880	16880	16880	16880	11
695	20240724	095300	82647570	16720	16720	16720	16720	0
696	20240724	095200	82647570	16720	16720	16720	16720	1
697	20240724	095100	82630850	16720	16720	16720	16720	0
698	20240724	095000	82630850	16720	16730	16730	16720	99
699	20240724	094900	80975420	16940	16940	16940	16940	0
700	20240724	094800	80975420	16940	16940	16940	16940	0
701	20240724	094700	80975420	16940	16910	16940	16910	100
702	20240724	094600	79282400	16720	16730	16730	16720	63
703	20240724	094500	78228970	16730	16730	16730	16730	159
704	20240724	094400	75568900	16940	16940	16940	16940	0
705	20240724	094300	75568900	16940	16940	16940	16940	0
706	20240724	094200	75568900	16940	16940	16940	16940	0
707	20240724	094100	75568900	16940	16940	16940	16940	11
708	20240724	094000	75382560	16950	16870	16950	16870	228
709	20240724	093900	71526130	16860	16860	16870	16860	116
710	20240724	093800	69570220	16710	16710	16710	16710	0
711	20240724	093700	69570220	16710	16710	16710	16710	0
712	20240724	093600	69570220	16710	16890	16890	16710	101
713	20240724	093500	67881700	16780	16890	16900	16780	114
714	20240724	093400	65966170	16700	16770	16770	16700	560
715	20240724	093300	56608390	16780	16780	16780	16780	0
716	20240724	093200	56608390	16780	16800	16800	16780	10
717	20240724	093100	56440530	16770	16810	16810	16770	428
718	20240724	093000	49258600	16800	16800	16800	16800	192
719	20240724	092900	46033000	16780	16780	16780	16780	0
720	20240724	092800	46033000	16780	16780	16780	16780	0
721	20240724	092700	46033000	16780	16780	16780	16780	0
722	20240724	092600	46033000	16780	16780	16780	16780	0
723	20240724	092500	46033000	16780	16780	16780	16780	30
724	20240724	092400	45529600	16980	16970	16990	16970	110
725	20240724	092300	43661450	16970	16960	16970	16960	22
726	20240724	092200	43288290	16760	16760	16760	16760	0
727	20240724	092100	43288290	16760	16980	16980	16760	51
728	20240724	092000	42431290	16980	16980	17000	16860	242
729	20240724	091900	38319460	16990	16990	17000	16990	7
730	20240724	091800	38200500	17000	16700	17110	16700	523
731	20240724	091700	29352090	16710	16710	16710	16710	0
732	20240724	091600	29352090	16710	16720	16720	16710	51
733	20240724	091500	28499870	16710	16710	16710	16710	18
734	20240724	091400	28199090	16710	16710	16710	16710	152
735	20240724	091300	25659170	16710	16710	16710	16710	10
736	20240724	091200	25492070	16710	16700	16710	16700	67
737	20240724	091100	24372520	16630	16630	16630	16630	0
738	20240724	091000	24372520	16630	16630	16630	16630	65
739	20240724	090900	23291570	16630	16620	16630	16620	28
740	20240724	090800	22826040	16510	16510	16510	16510	0
741	20240724	090700	22826040	16510	16510	16510	16510	50
742	20240724	090600	22000540	16500	16510	16510	16500	574
743	20240724	090500	12529370	16500	16500	16500	16500	0
744	20240724	090400	12529370	16500	16720	16720	16480	738
745	20240724	090300	350700	16700	16700	16700	16700	1
746	20240724	090200	334000	16700	16700	16700	16700	0
747	20240724	090100	334000	16700	16700	16700	16700	0
748	20240724	090000	334000	16700	16700	16700	16700	20