KissMeData/078860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195000	950384040	9990	9990	9990	9990	2145
3	20240724	194900	950384040	9990	9990	9990	9990	0
4	20240724	194800	950384040	9990	9990	9990	9990	0
5	20240724	194700	950384040	9990	9990	9990	9990	0
6	20240724	194600	950384040	9990	9990	9990	9990	0
7	20240724	194500	950384040	9990	9990	9990	9990	0
8	20240724	194400	950384040	9990	9990	9990	9990	0
9	20240724	194300	950384040	9990	9990	9990	9990	0
10	20240724	194200	950384040	9990	9990	9990	9990	0
11	20240724	194100	950384040	9990	9990	9990	9990	0
12	20240724	194000	950384040	9990	9990	9990	9990	0
13	20240724	193900	950384040	9990	9990	9990	9990	0
14	20240724	193800	950384040	9990	9990	9990	9990	0
15	20240724	193700	950384040	9990	9990	9990	9990	0
16	20240724	193600	950384040	9990	9990	9990	9990	0
17	20240724	193500	950384040	9990	9990	9990	9990	0
18	20240724	193400	950384040	9990	9990	9990	9990	0
19	20240724	193300	950384040	9990	9990	9990	9990	0
20	20240724	193200	950384040	9990	9990	9990	9990	0
21	20240724	193100	950384040	9990	9990	9990	9990	0
22	20240724	193000	950384040	9990	9990	9990	9990	0
23	20240724	192900	950384040	9990	9990	9990	9990	0
24	20240724	192800	950384040	9990	9990	9990	9990	0
25	20240724	192700	950384040	9990	9990	9990	9990	0
26	20240724	192600	950384040	9990	9990	9990	9990	0
27	20240724	192500	950384040	9990	9990	9990	9990	0
28	20240724	192400	950384040	9990	9990	9990	9990	0
29	20240724	192300	950384040	9990	9990	9990	9990	0
30	20240724	192200	950384040	9990	9990	9990	9990	0
31	20240724	192100	950384040	9990	9990	9990	9990	0
32	20240724	192000	950384040	9990	9990	9990	9990	2145
33	20240724	191900	950384040	9990	9990	9990	9990	0
34	20240724	191800	950384040	9990	9990	9990	9990	0
35	20240724	191700	950384040	9990	9990	9990	9990	0
36	20240724	191600	950384040	9990	9990	9990	9990	0
37	20240724	191500	950384040	9990	9990	9990	9990	0
38	20240724	191400	950384040	9990	9990	9990	9990	0
39	20240724	191300	950384040	9990	9990	9990	9990	0
40	20240724	191200	950384040	9990	9990	9990	9990	0
41	20240724	191100	950384040	9990	9990	9990	9990	0
42	20240724	191000	950384040	9990	9990	9990	9990	0
43	20240724	190900	950384040	9990	9990	9990	9990	0
44	20240724	190800	950384040	9990	9990	9990	9990	0
45	20240724	190700	950384040	9990	9990	9990	9990	0
46	20240724	190600	950384040	9990	9990	9990	9990	0
47	20240724	190500	950384040	9990	9990	9990	9990	0
48	20240724	190400	950384040	9990	9990	9990	9990	0
49	20240724	190300	950384040	9990	9990	9990	9990	0
50	20240724	190200	950384040	9990	9990	9990	9990	0
51	20240724	190100	950384040	9990	9990	9990	9990	0
52	20240724	190000	950384040	9990	9990	9990	9990	0
53	20240724	185900	950384040	9990	9990	9990	9990	0
54	20240724	185800	950384040	9990	9990	9990	9990	0
55	20240724	185700	950384040	9990	9990	9990	9990	0
56	20240724	185600	950384040	9990	9990	9990	9990	0
57	20240724	185500	950384040	9990	9990	9990	9990	0
58	20240724	185400	950384040	9990	9990	9990	9990	0
59	20240724	185300	950384040	9990	9990	9990	9990	0
60	20240724	185200	950384040	9990	9990	9990	9990	0
61	20240724	185100	950384040	9990	9990	9990	9990	0
62	20240724	185000	950384040	9990	9990	9990	9990	2145
63	20240724	184900	950384040	9990	9990	9990	9990	0
64	20240724	184800	950384040	9990	9990	9990	9990	0
65	20240724	184700	950384040	9990	9990	9990	9990	0
66	20240724	184600	950384040	9990	9990	9990	9990	0
67	20240724	184500	950384040	9990	9990	9990	9990	0
68	20240724	184400	950384040	9990	9990	9990	9990	0
69	20240724	184300	950384040	9990	9990	9990	9990	0
70	20240724	184200	950384040	9990	9990	9990	9990	0
71	20240724	184100	950384040	9990	9990	9990	9990	0
72	20240724	184000	950384040	9990	9990	9990	9990	0
73	20240724	183900	950384040	9990	9990	9990	9990	0
74	20240724	183800	950384040	9990	9990	9990	9990	0
75	20240724	183700	950384040	9990	9990	9990	9990	0
76	20240724	183600	950384040	9990	9990	9990	9990	0
77	20240724	183500	950384040	9990	9990	9990	9990	0
78	20240724	183400	950384040	9990	9990	9990	9990	0
79	20240724	183300	950384040	9990	9990	9990	9990	0
80	20240724	183200	950384040	9990	9990	9990	9990	0
81	20240724	183100	950384040	9990	9990	9990	9990	0
82	20240724	183000	950384040	9990	9990	9990	9990	0
83	20240724	182900	950384040	9990	9990	9990	9990	0
84	20240724	182800	950384040	9990	9990	9990	9990	0
85	20240724	182700	950384040	9990	9990	9990	9990	0
86	20240724	182600	950384040	9990	9990	9990	9990	0
87	20240724	182500	950384040	9990	9990	9990	9990	0
88	20240724	182400	950384040	9990	9990	9990	9990	0
89	20240724	182300	950384040	9990	9990	9990	9990	0
90	20240724	182200	950384040	9990	9990	9990	9990	0
91	20240724	182100	950384040	9990	9990	9990	9990	0
92	20240724	182000	950384040	9990	9990	9990	9990	2145
93	20240724	181900	950384040	9990	9990	9990	9990	0
94	20240724	181800	950384040	9990	9990	9990	9990	0
95	20240724	181700	950384040	9990	9990	9990	9990	0
96	20240724	181600	950384040	9990	9990	9990	9990	0
97	20240724	181500	950384040	9990	9990	9990	9990	0
98	20240724	181400	950384040	9990	9990	9990	9990	0
99	20240724	181300	950384040	9990	9990	9990	9990	0
100	20240724	181200	950384040	9990	9990	9990	9990	0
101	20240724	181100	950384040	9990	9990	9990	9990	0
102	20240724	181000	950384040	9990	9990	9990	9990	0
103	20240724	180900	950384040	9990	9990	9990	9990	0
104	20240724	180800	950384040	9990	9990	9990	9990	0
105	20240724	180700	950384040	9990	9990	9990	9990	0
106	20240724	180600	950384040	9990	9990	9990	9990	0
107	20240724	180500	950384040	9990	9990	9990	9990	0
108	20240724	180400	950384040	9990	9990	9990	9990	0
109	20240724	180300	950384040	9990	9990	9990	9990	0
110	20240724	180200	950384040	9990	9990	9990	9990	0
111	20240724	180100	950384040	9990	9990	9990	9990	0
112	20240724	180000	950384040	9990	9990	9990	9990	0
113	20240724	175900	950384040	9990	9990	9990	9990	0
114	20240724	175800	950384040	9990	9990	9990	9990	0
115	20240724	175700	950384040	9990	9990	9990	9990	0
116	20240724	175600	950384040	9990	9990	9990	9990	0
117	20240724	175500	950384040	9990	9990	9990	9990	0
118	20240724	175400	950384040	9990	9990	9990	9990	0
119	20240724	175300	950384040	9990	9990	9990	9990	0
120	20240724	175200	950384040	9990	9990	9990	9990	0
121	20240724	175100	950384040	9990	9990	9990	9990	0
122	20240724	175000	950384040	9990	9990	9990	9990	2145
123	20240724	174900	950384040	9990	9990	9990	9990	0
124	20240724	174800	950384040	9990	9990	9990	9990	0
125	20240724	174700	950384040	9990	9990	9990	9990	0
126	20240724	174600	950384040	9990	9990	9990	9990	0
127	20240724	174500	950384040	9990	9990	9990	9990	0
128	20240724	174400	950384040	9990	9990	9990	9990	0
129	20240724	174300	950384040	9990	9990	9990	9990	0
130	20240724	174200	950384040	9990	9990	9990	9990	0
131	20240724	174100	950384040	9990	9990	9990	9990	0
132	20240724	174000	950384040	9990	9990	9990	9990	0
133	20240724	173900	950384040	9990	9990	9990	9990	0
134	20240724	173800	950384040	9990	9990	9990	9990	0
135	20240724	173700	950384040	9990	9990	9990	9990	0
136	20240724	173600	950384040	9990	9990	9990	9990	0
137	20240724	173500	950384040	9990	9990	9990	9990	0
138	20240724	173400	950384040	9990	9990	9990	9990	0
139	20240724	173300	950384040	9990	9990	9990	9990	0
140	20240724	173200	950384040	9990	9990	9990	9990	0
141	20240724	173100	950384040	9990	9990	9990	9990	0
142	20240724	173000	950384040	9990	9990	9990	9990	0
143	20240724	172900	950384040	9990	9990	9990	9990	0
144	20240724	172800	950384040	9990	9990	9990	9990	0
145	20240724	172700	950384040	9990	9990	9990	9990	0
146	20240724	172600	950384040	9990	9990	9990	9990	0
147	20240724	172500	950384040	9990	9990	9990	9990	0
148	20240724	172400	950384040	9990	9990	9990	9990	0
149	20240724	172300	950384040	9990	9990	9990	9990	0
150	20240724	172200	950384040	9990	9990	9990	9990	0
151	20240724	172100	950384040	9990	9990	9990	9990	0
152	20240724	172000	950384040	9990	9990	9990	9990	2145
153	20240724	171900	950384040	9990	9990	9990	9990	0
154	20240724	171800	950384040	9990	9990	9990	9990	0
155	20240724	171700	950384040	9990	9990	9990	9990	0
156	20240724	171600	950384040	9990	9990	9990	9990	0
157	20240724	171500	950384040	9990	9990	9990	9990	0
158	20240724	171400	950384040	9990	9990	9990	9990	0
159	20240724	171300	950384040	9990	9990	9990	9990	0
160	20240724	171200	950384040	9990	9990	9990	9990	0
161	20240724	171100	950384040	9990	9990	9990	9990	0
162	20240724	171000	950384040	9990	9990	9990	9990	0
163	20240724	170900	950384040	9990	9990	9990	9990	0
164	20240724	170800	950384040	9990	9990	9990	9990	0
165	20240724	170700	950384040	9990	9990	9990	9990	0
166	20240724	170600	950384040	9990	9990	9990	9990	0
167	20240724	170500	950384040	9990	9990	9990	9990	0
168	20240724	170400	950384040	9990	9990	9990	9990	0
169	20240724	170300	950384040	9990	9990	9990	9990	0
170	20240724	170200	950384040	9990	9990	9990	9990	0
171	20240724	170100	950384040	9990	9990	9990	9990	0
172	20240724	170000	950384040	9990	9990	9990	9990	0
173	20240724	165900	950384040	9990	9990	9990	9990	0
174	20240724	165800	950384040	9990	9990	9990	9990	0
175	20240724	165700	950384040	9990	9990	9990	9990	0
176	20240724	165600	950384040	9990	9990	9990	9990	0
177	20240724	165500	950384040	9990	9990	9990	9990	0
178	20240724	165400	950384040	9990	9990	9990	9990	0
179	20240724	165300	950384040	9990	9990	9990	9990	0
180	20240724	165200	950384040	9990	9990	9990	9990	0
181	20240724	165100	950384040	9990	9990	9990	9990	0
182	20240724	165000	950384040	9990	9990	9990	9990	2145
183	20240724	164900	950384040	9990	9990	9990	9990	0
184	20240724	164800	950384040	9990	9990	9990	9990	0
185	20240724	164700	950384040	9990	9990	9990	9990	0
186	20240724	164600	950384040	9990	9990	9990	9990	0
187	20240724	164500	950384040	9990	9990	9990	9990	0
188	20240724	164400	950384040	9990	9990	9990	9990	0
189	20240724	164300	950384040	9990	9990	9990	9990	0
190	20240724	164200	950384040	9990	9990	9990	9990	0
191	20240724	164100	950384040	9990	9990	9990	9990	0
192	20240724	164000	950384040	9990	9990	9990	9990	0
193	20240724	163900	950384040	9990	9990	9990	9990	0
194	20240724	163800	950384040	9990	9990	9990	9990	0
195	20240724	163700	950384040	9990	9990	9990	9990	0
196	20240724	163600	950384040	9990	9990	9990	9990	0
197	20240724	163500	950384040	9990	9990	9990	9990	0
198	20240724	163400	950384040	9990	9990	9990	9990	0
199	20240724	163300	950384040	9990	9990	9990	9990	0
200	20240724	163200	950384040	9990	9990	9990	9990	0
201	20240724	163100	950384040	9990	9990	9990	9990	0
202	20240724	163000	950384040	9990	9990	9990	9990	0
203	20240724	162900	950384040	9990	9990	9990	9990	0
204	20240724	162800	950384040	9990	9990	9990	9990	0
205	20240724	162700	950384040	9990	9990	9990	9990	0
206	20240724	162600	950384040	9990	9990	9990	9990	0
207	20240724	162500	950384040	9990	9990	9990	9990	0
208	20240724	162400	950384040	9990	9990	9990	9990	0
209	20240724	162300	950384040	9990	9990	9990	9990	0
210	20240724	162200	950384040	9990	9990	9990	9990	0
211	20240724	162100	950384040	9990	9990	9990	9990	0
212	20240724	162000	950384040	9990	9990	9990	9990	2145
213	20240724	161900	950384040	9990	9990	9990	9990	0
214	20240724	161800	950384040	9990	9990	9990	9990	0
215	20240724	161700	950384040	9990	9990	9990	9990	0
216	20240724	161600	950384040	9990	9990	9990	9990	0
217	20240724	161500	950384040	9990	9990	9990	9990	0
218	20240724	161400	950384040	9990	9990	9990	9990	0
219	20240724	161300	950384040	9990	9990	9990	9990	0
220	20240724	161200	950384040	9990	9990	9990	9990	0
221	20240724	161100	950384040	9990	9990	9990	9990	0
222	20240724	161000	950384040	9990	9990	9990	9990	0
223	20240724	160900	950384040	9990	9990	9990	9990	0
224	20240724	160800	950384040	9990	9990	9990	9990	0
225	20240724	160700	950384040	9990	9990	9990	9990	0
226	20240724	160600	950384040	9990	9990	9990	9990	0
227	20240724	160500	950384040	9990	9990	9990	9990	0
228	20240724	160400	950384040	9990	9990	9990	9990	0
229	20240724	160300	950384040	9990	9990	9990	9990	0
230	20240724	160200	950384040	9990	9990	9990	9990	0
231	20240724	160100	950384040	9990	9990	9990	9990	0
232	20240724	160000	950384040	9990	9990	9990	9990	0
233	20240724	155900	950384040	9990	9990	9990	9990	0
234	20240724	155800	950384040	9990	9990	9990	9990	0
235	20240724	155700	950384040	9990	9990	9990	9990	0
236	20240724	155600	950384040	9990	9990	9990	9990	0
237	20240724	155500	950384040	9990	9990	9990	9990	0
238	20240724	155400	950384040	9990	9990	9990	9990	0
239	20240724	155300	950384040	9990	9990	9990	9990	0
240	20240724	155200	950384040	9990	9990	9990	9990	0
241	20240724	155100	950384040	9990	9990	9990	9990	0
242	20240724	155000	950384040	9990	9990	9990	9990	2145
243	20240724	154900	950384040	9990	9990	9990	9990	0
244	20240724	154800	950384040	9990	9990	9990	9990	0
245	20240724	154700	950384040	9990	9990	9990	9990	0
246	20240724	154600	950384040	9990	9990	9990	9990	0
247	20240724	154500	950384040	9990	9990	9990	9990	0
248	20240724	154400	950384040	9990	9990	9990	9990	0
249	20240724	154300	950384040	9990	9990	9990	9990	0
250	20240724	154200	950384040	9990	9990	9990	9990	0
251	20240724	154100	950384040	9990	9990	9990	9990	0
252	20240724	154000	950384040	9990	9990	9990	9990	0
253	20240724	153900	950384040	9990	9990	9990	9990	0
254	20240724	153800	950384040	9990	9990	9990	9990	0
255	20240724	153700	950384040	9990	9990	9990	9990	0
256	20240724	153600	950384040	9990	9990	9990	9990	0
257	20240724	153500	950384040	9990	9990	9990	9990	0
258	20240724	153400	950384040	9990	9990	9990	9990	0
259	20240724	153300	950384040	9990	9990	9990	9990	0
260	20240724	153200	950384040	9990	9990	9990	9990	0
261	20240724	153100	950384040	9990	9990	9990	9990	0
262	20240724	153000	950384040	9990	9990	9990	9990	2145
263	20240724	152900	928955490	9980	9980	9980	9980	0
264	20240724	152800	928955490	9980	9980	9980	9980	0
265	20240724	152700	928955490	9980	9980	9980	9980	0
266	20240724	152600	928955490	9980	9980	9980	9980	0
267	20240724	152500	928955490	9980	9980	9980	9980	0
268	20240724	152400	928955490	9980	9980	9980	9980	0
269	20240724	152300	928955490	9980	9980	9980	9980	0
270	20240724	152200	928955490	9980	9980	9980	9980	0
271	20240724	152100	928955490	9980	9980	9980	9980	0
272	20240724	152000	928955490	9980	9980	9980	9980	0
273	20240724	151900	928955490	9980	9950	9980	9950	452
274	20240724	151800	924450920	9970	9970	9970	9970	24
275	20240724	151700	924211640	9970	9970	9970	9950	389
276	20240724	151600	920340410	9950	9950	9950	9950	2
277	20240724	151500	920320510	9950	9960	9960	9950	439
278	20240724	151400	915952070	9990	9970	9990	9960	471
279	20240724	151300	911257630	9970	9940	9980	9940	694
280	20240724	151200	904340150	9950	9980	9980	9950	2995
281	20240724	151100	874498060	9980	9980	9990	9980	315
282	20240724	151000	871354090	9980	9990	9990	9980	437
283	20240724	150900	866992610	9980	9990	9990	9980	327
284	20240724	150800	863726750	9990	9990	9990	9980	489
285	20240724	150700	858843640	9990	9980	9990	9980	182
286	20240724	150600	857026470	9990	9970	9990	9970	403
287	20240724	150500	853005870	9970	9970	9970	9970	246
288	20240724	150400	850553250	9970	9970	9970	9970	317
289	20240724	150300	847392760	9970	9970	9980	9970	268
290	20240724	150200	844718300	9970	9940	9970	9930	1054
291	20240724	150100	834223670	9940	9940	9960	9940	926
292	20240724	150000	825005980	9940	9940	9940	9930	212
293	20240724	145900	822898900	9940	9940	9940	9940	156
294	20240724	145800	821348260	9940	9940	9940	9940	7
295	20240724	145700	821278680	9940	9950	9960	9940	106
296	20240724	145600	820223090	9950	9930	9950	9930	361
297	20240724	145500	816636780	9930	9940	9960	9930	62
298	20240724	145400	816020670	9940	9960	9960	9940	157
299	20240724	145300	814459610	9960	9950	9960	9940	263
300	20240724	145200	811841460	9950	9940	9950	9940	76
301	20240724	145100	811085310	9930	9930	9930	9930	319
302	20240724	145000	807917640	9930	9940	9940	9930	6
303	20240724	144900	807858010	9940	9940	9940	9930	146
304	20240724	144800	806408080	9930	9940	9950	9930	436
305	20240724	144700	802075840	9930	9930	9930	9920	203
306	20240724	144600	800060100	9920	9840	9920	9840	8413
307	20240724	144500	716894040	9830	9820	9830	9820	121
308	20240724	144400	715705260	9820	9820	9820	9820	1
309	20240724	144300	715695440	9830	9810	9830	9810	638
310	20240724	144200	709435560	9800	9800	9810	9790	392
311	20240724	144100	705592460	9810	9810	9810	9810	0
312	20240724	144000	705592460	9810	9810	9810	9810	0
313	20240724	143900	705592460	9810	9810	9810	9810	167
314	20240724	143800	703954190	9810	9810	9810	9810	1
315	20240724	143700	703944380	9810	9790	9810	9790	100
316	20240724	143600	702964960	9750	9760	9780	9740	700
317	20240724	143500	696137960	9760	9800	9800	9760	1300
318	20240724	143400	683411340	9810	9840	9840	9810	781
319	20240724	143300	675746000	9820	9850	9850	9820	511
320	20240724	143200	670721650	9870	9820	9870	9820	163
321	20240724	143100	669115850	9850	9820	9850	9820	134
322	20240724	143000	667798720	9820	9780	9820	9780	658
323	20240724	142900	661351720	9780	9780	9780	9780	35
324	20240724	142800	661009420	9780	9790	9790	9780	89
325	20240724	142700	660138170	9790	9760	9790	9760	102
326	20240724	142600	659141100	9760	9760	9760	9760	0
327	20240724	142500	659141100	9760	9760	9760	9760	15
328	20240724	142400	658994700	9770	9730	9770	9730	576
329	20240724	142300	653376530	9740	9740	9740	9740	0
330	20240724	142200	653376530	9740	9740	9740	9740	0
331	20240724	142100	653376530	9740	9740	9740	9740	0
332	20240724	142000	653376530	9740	9740	9740	9740	102
333	20240724	141900	652383050	9740	9750	9750	9740	74
334	20240724	141800	651661870	9750	9720	9750	9720	1356
335	20240724	141700	638477220	9720	9700	9720	9700	1573
336	20240724	141600	623209680	9700	9690	9700	9690	77
337	20240724	141500	622463480	9690	9690	9690	9690	0
338	20240724	141400	622463480	9690	9690	9690	9690	5
339	20240724	141300	622415030	9690	9690	9690	9690	84
340	20240724	141200	621601070	9690	9690	9690	9690	0
341	20240724	141100	621601070	9690	9690	9690	9690	0
342	20240724	141000	621601070	9690	9690	9690	9690	0
343	20240724	140900	621601070	9690	9710	9710	9690	205
344	20240724	140800	619612520	9710	9710	9710	9710	0
345	20240724	140700	619612520	9710	9710	9710	9710	70
346	20240724	140600	618932820	9680	9680	9680	9680	0
347	20240724	140500	618932820	9680	9680	9680	9680	0
348	20240724	140400	618932820	9680	9680	9680	9680	1
349	20240724	140300	618923140	9690	9700	9700	9690	148
350	20240724	140200	617488010	9700	9710	9710	9700	581
351	20240724	140100	611852290	9720	9710	9720	9710	501
352	20240724	140000	606983100	9710	9710	9710	9710	3
353	20240724	135900	606953970	9720	9720	9720	9720	0
354	20240724	135800	606953970	9720	9720	9720	9720	114
355	20240724	135700	605845890	9710	9710	9710	9710	0
356	20240724	135600	605845890	9710	9710	9710	9710	8
357	20240724	135500	605768210	9700	9700	9700	9700	220
358	20240724	135400	603634210	9700	9700	9700	9700	1
359	20240724	135300	603624510	9700	9710	9710	9700	140
360	20240724	135200	602265690	9730	9700	9730	9700	762
361	20240724	135100	594857060	9680	9680	9680	9680	116
362	20240724	135000	593734180	9690	9690	9690	9690	3
363	20240724	134900	593705110	9700	9700	9700	9700	0
364	20240724	134800	593705110	9700	9710	9710	9700	812
365	20240724	134700	585823150	9730	9730	9730	9730	0
366	20240724	134600	585823150	9730	9730	9730	9730	212
367	20240724	134500	583760390	9730	9730	9730	9730	0
368	20240724	134400	583760390	9730	9730	9730	9730	23
369	20240724	134300	583536600	9750	9750	9750	9750	2
370	20240724	134200	583517100	9730	9730	9730	9730	0
371	20240724	134100	583517100	9730	9760	9760	9730	725
372	20240724	134000	576452120	9770	9770	9770	9770	21
373	20240724	133900	576246950	9770	9770	9770	9770	0
374	20240724	133800	576246950	9770	9740	9770	9740	55
375	20240724	133700	575711100	9770	9770	9770	9770	400
376	20240724	133600	571803100	9750	9760	9790	9750	594
377	20240724	133500	566005280	9760	9760	9760	9760	0
378	20240724	133400	566005280	9760	9700	9760	9700	396
379	20240724	133300	562152460	9700	9700	9700	9700	30
380	20240724	133200	561861460	9700	9700	9700	9700	35
381	20240724	133100	561521960	9700	9700	9700	9700	60
382	20240724	133000	560939960	9700	9700	9700	9700	0
383	20240724	132900	560939960	9700	9700	9700	9700	150
384	20240724	132800	559484960	9700	9700	9700	9700	0
385	20240724	132700	559484960	9700	9700	9700	9700	0
386	20240724	132600	559484960	9700	9710	9710	9700	710
387	20240724	132500	552592960	9710	9710	9710	9710	101
388	20240724	132400	551612250	9710	9710	9710	9710	0
389	20240724	132300	551612250	9710	9710	9710	9710	89
390	20240724	132200	550748060	9760	9760	9760	9760	0
391	20240724	132100	550748060	9760	9750	9760	9750	50
392	20240724	132000	550260080	9760	9760	9760	9760	50
393	20240724	131900	549772080	9760	9760	9760	9760	0
394	20240724	131800	549772080	9760	9760	9760	9760	0
395	20240724	131700	549772080	9760	9760	9760	9760	10
396	20240724	131600	549674480	9760	9760	9760	9760	51
397	20240724	131500	549176720	9730	9730	9730	9730	0
398	20240724	131400	549176720	9730	9730	9730	9730	0
399	20240724	131300	549176720	9730	9730	9760	9730	32
400	20240724	131200	548865330	9760	9760	9760	9760	504
401	20240724	131100	543946290	9760	9760	9760	9760	8
402	20240724	131000	543868210	9760	9760	9760	9760	0
403	20240724	130900	543868210	9760	9760	9760	9760	0
404	20240724	130800	543868210	9760	9760	9760	9760	0
405	20240724	130700	543868210	9760	9760	9760	9760	0
406	20240724	130600	543868210	9760	9760	9760	9760	0
407	20240724	130500	543868210	9760	9760	9760	9760	468
408	20240724	130400	539300530	9760	9760	9760	9760	0
409	20240724	130300	539300530	9760	9750	9760	9750	600
410	20240724	130200	533448360	9750	9750	9750	9750	0
411	20240724	130100	533448360	9750	9750	9750	9750	0
412	20240724	130000	533448360	9750	9750	9750	9750	401
413	20240724	125900	529538610	9750	9720	9750	9720	87
414	20240724	125800	528692590	9700	9700	9700	9700	0
415	20240724	125700	528692590	9700	9700	9700	9700	14
416	20240724	125600	528556790	9700	9700	9700	9700	0
417	20240724	125500	528556790	9700	9700	9700	9700	0
418	20240724	125400	528556790	9700	9700	9700	9700	5
419	20240724	125300	528508290	9730	9730	9730	9730	2
420	20240724	125200	528488830	9730	9730	9730	9730	0
421	20240724	125100	528488830	9730	9730	9730	9730	0
422	20240724	125000	528488830	9730	9710	9730	9710	105
423	20240724	124900	527469240	9730	9730	9730	9730	3
424	20240724	124800	527440050	9700	9700	9700	9700	0
425	20240724	124700	527440050	9700	9710	9710	9700	38
426	20240724	124600	527071240	9710	9690	9710	9680	1053
427	20240724	124500	516876720	9690	9690	9690	9690	10
428	20240724	124400	516779820	9710	9710	9710	9710	2
429	20240724	124300	516760400	9690	9690	9690	9690	14
430	20240724	124200	516624740	9720	9720	9720	9720	0
431	20240724	124100	516624740	9720	9680	9720	9680	15
432	20240724	124000	516478980	9730	9730	9730	9730	0
433	20240724	123900	516478980	9730	9730	9730	9730	0
434	20240724	123800	516478980	9730	9730	9730	9730	0
435	20240724	123700	516478980	9730	9730	9730	9730	40
436	20240724	123600	516089780	9730	9730	9730	9730	0
437	20240724	123500	516089780	9730	9730	9730	9730	0
438	20240724	123400	516089780	9730	9730	9730	9730	0
439	20240724	123300	516089780	9730	9730	9730	9730	1
440	20240724	123200	516080050	9730	9730	9730	9730	0
441	20240724	123100	516080050	9730	9690	9730	9690	210
442	20240724	123000	514038950	9670	9670	9670	9670	130
443	20240724	122900	512781850	9670	9670	9670	9670	46
444	20240724	122800	512337030	9670	9660	9670	9660	1353
445	20240724	122700	499253530	9670	9710	9710	9670	1222
446	20240724	122600	487429550	9710	9710	9710	9710	0
447	20240724	122500	487429550	9710	9710	9710	9710	117
448	20240724	122400	486293480	9720	9720	9720	9720	1
449	20240724	122300	486283760	9710	9710	9710	9710	116
450	20240724	122200	485157400	9740	9740	9740	9740	1
451	20240724	122100	485147660	9690	9710	9740	9690	418
452	20240724	122000	481091190	9750	9750	9750	9750	1
453	20240724	121900	481081440	9760	9750	9760	9750	2
454	20240724	121800	481061930	9750	9750	9750	9750	0
455	20240724	121700	481061930	9750	9750	9750	9750	0
456	20240724	121600	481061930	9750	9750	9750	9750	437
457	20240724	121500	476801180	9740	9690	9740	9690	172
458	20240724	121400	475132930	9690	9700	9700	9690	628
459	20240724	121300	469046650	9680	9680	9680	9680	40
460	20240724	121200	468659450	9700	9660	9700	9660	429
461	20240724	121100	464510060	9660	9660	9660	9660	14
462	20240724	121000	464374820	9660	9680	9680	9660	119
463	20240724	120900	463225160	9680	9680	9680	9680	81
464	20240724	120800	462441080	9680	9680	9680	9680	1989
465	20240724	120700	443187560	9680	9680	9680	9680	0
466	20240724	120600	443187560	9680	9680	9690	9680	146
467	20240724	120500	441772910	9670	9690	9690	9670	285
468	20240724	120400	439013870	9690	9690	9800	9690	3129
469	20240724	120300	408597840	9680	9670	9690	9670	1184
470	20240724	120200	397139790	9670	9650	9670	9650	89
471	20240724	120100	396280080	9650	9630	9650	9630	502
472	20240724	120000	391435800	9620	9620	9620	9620	1
473	20240724	115900	391426180	9620	9620	9620	9620	0
474	20240724	115800	391426180	9620	9620	9620	9620	52
475	20240724	115700	390925940	9620	9610	9620	9610	111
476	20240724	115600	389859120	9610	9610	9610	9610	0
477	20240724	115500	389859120	9610	9610	9610	9610	0
478	20240724	115400	389859120	9610	9610	9610	9610	0
479	20240724	115300	389859120	9610	9610	9610	9610	3
480	20240724	115200	389830290	9620	9620	9620	9620	0
481	20240724	115100	389830290	9620	9600	9620	9600	129
482	20240724	115000	388590930	9590	9600	9600	9590	26
483	20240724	114900	388341580	9580	9580	9580	9580	0
484	20240724	114800	388341580	9580	9580	9580	9580	0
485	20240724	114700	388341580	9580	9580	9580	9580	0
486	20240724	114600	388341580	9580	9580	9580	9580	0
487	20240724	114500	388341580	9580	9580	9580	9580	0
488	20240724	114400	388341580	9580	9580	9580	9580	0
489	20240724	114300	388341580	9580	9580	9580	9580	0
490	20240724	114200	388341580	9580	9580	9580	9580	0
491	20240724	114100	388341580	9580	9580	9580	9580	0
492	20240724	114000	388341580	9580	9580	9580	9580	0
493	20240724	113900	388341580	9580	9580	9580	9580	0
494	20240724	113800	388341580	9580	9580	9580	9580	0
495	20240724	113700	388341580	9580	9580	9580	9580	0
496	20240724	113600	388341580	9580	9580	9580	9580	0
497	20240724	113500	388341580	9580	9650	9650	9580	492
498	20240724	113400	383595390	9660	9650	9660	9650	323
499	20240724	113300	380475220	9660	9600	9660	9600	300
500	20240724	113200	377592230	9600	9600	9600	9600	0
501	20240724	113100	377592230	9600	9600	9600	9600	1
502	20240724	113000	377582630	9610	9610	9610	9610	0
503	20240724	112900	377582630	9610	9610	9610	9610	0
504	20240724	112800	377582630	9610	9570	9610	9570	1138
505	20240724	112700	366669470	9560	9560	9560	9560	1234
506	20240724	112600	354872430	9560	9560	9560	9560	0
507	20240724	112500	354872430	9560	9560	9560	9560	1
508	20240724	112400	354862870	9570	9570	9570	9570	0
509	20240724	112300	354862870	9570	9570	9570	9570	0
510	20240724	112200	354862870	9570	9580	9580	9570	60
511	20240724	112100	354288650	9580	9580	9580	9580	0
512	20240724	112000	354288650	9580	9580	9580	9580	495
513	20240724	111900	349546550	9590	9590	9590	9590	0
514	20240724	111800	349546550	9590	9590	9590	9590	0
515	20240724	111700	349546550	9590	9580	9590	9580	2
516	20240724	111600	349527380	9590	9590	9590	9590	0
517	20240724	111500	349527380	9590	9590	9590	9590	0
518	20240724	111400	349527380	9590	9590	9590	9590	0
519	20240724	111300	349527380	9590	9590	9590	9590	17
520	20240724	111200	349364350	9590	9580	9590	9580	3
521	20240724	111100	349335600	9570	9570	9570	9570	0
522	20240724	111000	349335600	9570	9570	9570	9570	0
523	20240724	110900	349335600	9570	9570	9570	9570	0
524	20240724	110800	349335600	9570	9570	9570	9570	0
525	20240724	110700	349335600	9570	9570	9570	9570	0
526	20240724	110600	349335600	9570	9570	9570	9570	0
527	20240724	110500	349335600	9570	9570	9570	9570	70
528	20240724	110400	348665700	9570	9570	9570	9570	0
529	20240724	110300	348665700	9570	9570	9570	9570	0
530	20240724	110200	348665700	9570	9570	9570	9570	0
531	20240724	110100	348665700	9570	9540	9570	9540	1044
532	20240724	110000	338700250	9530	9530	9530	9530	0
533	20240724	105900	338700250	9530	9530	9530	9530	73
534	20240724	105800	338004560	9540	9540	9540	9540	0
535	20240724	105700	338004560	9540	9550	9550	9540	13
536	20240724	105600	337880430	9550	9550	9550	9550	0
537	20240724	105500	337880430	9550	9560	9560	9550	288
538	20240724	105400	335128290	9570	9570	9570	9570	1
539	20240724	105300	335118720	9570	9570	9570	9570	0
540	20240724	105200	335118720	9570	9570	9570	9570	1
541	20240724	105100	335109150	9570	9570	9570	9570	0
542	20240724	105000	335109150	9570	9570	9570	9570	0
543	20240724	104900	335109150	9570	9570	9570	9570	0
544	20240724	104800	335109150	9570	9560	9570	9560	21
545	20240724	104700	334908190	9570	9570	9570	9570	0
546	20240724	104600	334908190	9570	9570	9570	9570	0
547	20240724	104500	334908190	9570	9570	9570	9570	0
548	20240724	104400	334908190	9570	9570	9570	9570	0
549	20240724	104300	334908190	9570	9620	9620	9570	91
550	20240724	104200	334037120	9600	9600	9600	9600	53
551	20240724	104100	333528320	9600	9590	9600	9590	2
552	20240724	104000	333509130	9570	9570	9570	9570	0
553	20240724	103900	333509130	9570	9590	9590	9570	50
554	20240724	103800	333030170	9600	9600	9600	9600	1
555	20240724	103700	333020570	9600	9600	9600	9600	0
556	20240724	103600	333020570	9600	9600	9600	9600	80
557	20240724	103500	332252570	9600	9630	9630	9600	22
558	20240724	103400	332040890	9630	9620	9630	9620	9
559	20240724	103300	331954230	9640	9630	9640	9630	51
560	20240724	103200	331462660	9630	9640	9640	9630	105
561	20240724	103100	330451470	9650	9650	9650	9650	1
562	20240724	103000	330441820	9650	9650	9650	9650	49
563	20240724	102900	329968970	9650	9650	9650	9650	41
564	20240724	102800	329573320	9650	9640	9650	9640	200
565	20240724	102700	327644880	9660	9660	9660	9660	0
566	20240724	102600	327644880	9660	9660	9660	9660	20
567	20240724	102500	327451680	9660	9660	9660	9660	0
568	20240724	102400	327451680	9660	9660	9660	9660	108
569	20240724	102300	326408400	9660	9620	9670	9620	102
570	20240724	102200	325422830	9600	9590	9600	9590	153
571	20240724	102100	323955540	9570	9570	9570	9570	1
572	20240724	102000	323945970	9570	9580	9580	9570	5
573	20240724	101900	323898100	9550	9540	9550	9540	1258
574	20240724	101800	311886930	9550	9550	9550	9550	0
575	20240724	101700	311886930	9550	9540	9550	9540	10
576	20240724	101600	311791470	9520	9530	9530	9520	151
577	20240724	101500	310353900	9530	9530	9530	9530	79
578	20240724	101400	309601030	9530	9530	9530	9530	0
579	20240724	101300	309601030	9530	9530	9530	9530	0
580	20240724	101200	309601030	9530	9530	9530	9530	50
581	20240724	101100	309124530	9530	9530	9530	9530	76
582	20240724	101000	308400250	9530	9530	9530	9520	151
583	20240724	100900	306961310	9540	9540	9540	9540	112
584	20240724	100800	305892830	9550	9550	9550	9550	0
585	20240724	100700	305892830	9550	9550	9550	9550	0
586	20240724	100600	305892830	9550	9550	9550	9550	494
587	20240724	100500	301175130	9550	9550	9550	9550	2
588	20240724	100400	301156030	9550	9550	9550	9550	245
589	20240724	100300	298816280	9560	9580	9580	9560	17
590	20240724	100200	298653700	9580	9570	9580	9570	22
591	20240724	100100	298442990	9590	9590	9590	9590	0
592	20240724	100000	298442990	9590	9590	9590	9590	1
593	20240724	095900	298433400	9580	9560	9580	9560	147
594	20240724	095800	297028060	9560	9560	9560	9560	1
595	20240724	095700	297018500	9600	9600	9600	9600	10
596	20240724	095600	296922500	9600	9580	9600	9580	50
597	20240724	095500	296443160	9580	9580	9580	9580	1
598	20240724	095400	296433580	9590	9590	9590	9590	3
599	20240724	095300	296404810	9590	9590	9590	9590	211
600	20240724	095200	294381320	9590	9590	9590	9590	1
601	20240724	095100	294371730	9590	9570	9590	9570	327
602	20240724	095000	291236110	9600	9600	9600	9600	0
603	20240724	094900	291236110	9600	9600	9600	9600	0
604	20240724	094800	291236110	9600	9600	9600	9600	0
605	20240724	094700	291236110	9600	9600	9600	9600	100
606	20240724	094600	290276110	9570	9570	9570	9570	0
607	20240724	094500	290276110	9570	9570	9570	9570	0
608	20240724	094400	290276110	9570	9570	9570	9550	209
609	20240724	094300	288277000	9570	9530	9570	9530	137
610	20240724	094200	286968300	9530	9550	9550	9530	229
611	20240724	094100	284785050	9550	9550	9550	9550	5
612	20240724	094000	284737300	9550	9600	9600	9550	867
613	20240724	093900	276435230	9600	9600	9600	9600	82
614	20240724	093800	275648030	9600	9600	9600	9600	0
615	20240724	093700	275648030	9600	9600	9610	9600	121
616	20240724	093600	274485840	9570	9570	9570	9570	596
617	20240724	093500	268782120	9570	9560	9570	9560	110
618	20240724	093400	267729520	9570	9570	9570	9570	10
619	20240724	093300	267633820	9560	9560	9560	9560	1
620	20240724	093200	267624260	9550	9560	9560	9550	53
621	20240724	093100	267118090	9550	9560	9560	9540	264
622	20240724	093000	264596890	9560	9540	9560	9520	144
623	20240724	092900	263223370	9530	9530	9530	9530	10
624	20240724	092800	263128070	9530	9530	9530	9530	454
625	20240724	092700	258801450	9530	9530	9530	9530	291
626	20240724	092600	256028220	9530	9530	9530	9530	10
627	20240724	092500	255932920	9520	9520	9520	9510	216
628	20240724	092400	253876610	9500	9500	9500	9500	0
629	20240724	092300	253876610	9500	9510	9510	9500	125
630	20240724	092200	252688590	9520	9520	9520	9520	86
631	20240724	092100	251869870	9530	9530	9530	9530	21
632	20240724	092000	251669740	9560	9590	9590	9560	551
633	20240724	091900	246395570	9590	9590	9590	9590	43
634	20240724	091800	245983200	9590	9570	9590	9570	49
635	20240724	091700	245514230	9560	9510	9560	9510	333
636	20240724	091600	242335220	9510	9500	9560	9500	34
637	20240724	091500	242011960	9500	9490	9550	9490	513
638	20240724	091400	237123270	9490	9550	9550	9490	436
639	20240724	091300	232979190	9580	9650	9650	9580	2201
640	20240724	091200	211808410	9650	9660	9660	9600	1043
641	20240724	091100	201762580	9680	9700	9700	9670	489
642	20240724	091000	197025100	9700	9740	9740	9700	747
643	20240724	090900	189764140	9820	9720	9820	9720	925
644	20240724	090800	180692650	9730	9770	9800	9730	779
645	20240724	090700	173100010	9770	9880	9890	9770	848
646	20240724	090600	164765230	9880	9820	9880	9820	1078
647	20240724	090500	154162770	9820	9780	9860	9720	4471
648	20240724	090400	110306290	9770	9680	9770	9660	4933
649	20240724	090300	62395680	9690	9600	9690	9600	4170
650	20240724	090200	22038960	9590	9590	9620	9590	155
651	20240724	090100	20548400	9590	9570	9590	9530	416
652	20240724	090000	16563830	9490	9660	9660	9450	1721