KissMeData/089590/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195700	676131890	9940	9940	9940	9940	3701
3	20240724	195600	676131890	9940	9940	9940	9940	0
4	20240724	195500	676131890	9940	9940	9940	9940	0
5	20240724	195400	676131890	9940	9940	9940	9940	0
6	20240724	195300	676131890	9940	9940	9940	9940	0
7	20240724	195200	676131890	9940	9940	9940	9940	0
8	20240724	195100	676131890	9940	9940	9940	9940	0
9	20240724	195000	676131890	9940	9940	9940	9940	0
10	20240724	194900	676131890	9940	9940	9940	9940	0
11	20240724	194800	676131890	9940	9940	9940	9940	0
12	20240724	194700	676131890	9940	9940	9940	9940	0
13	20240724	194600	676131890	9940	9940	9940	9940	0
14	20240724	194500	676131890	9940	9940	9940	9940	0
15	20240724	194400	676131890	9940	9940	9940	9940	0
16	20240724	194300	676131890	9940	9940	9940	9940	0
17	20240724	194200	676131890	9940	9940	9940	9940	0
18	20240724	194100	676131890	9940	9940	9940	9940	0
19	20240724	194000	676131890	9940	9940	9940	9940	0
20	20240724	193900	676131890	9940	9940	9940	9940	0
21	20240724	193800	676131890	9940	9940	9940	9940	0
22	20240724	193700	676131890	9940	9940	9940	9940	0
23	20240724	193600	676131890	9940	9940	9940	9940	0
24	20240724	193500	676131890	9940	9940	9940	9940	0
25	20240724	193400	676131890	9940	9940	9940	9940	0
26	20240724	193300	676131890	9940	9940	9940	9940	0
27	20240724	193200	676131890	9940	9940	9940	9940	0
28	20240724	193100	676131890	9940	9940	9940	9940	0
29	20240724	193000	676131890	9940	9940	9940	9940	0
30	20240724	192900	676131890	9940	9940	9940	9940	0
31	20240724	192800	676131890	9940	9940	9940	9940	0
32	20240724	192700	676131890	9940	9940	9940	9940	3701
33	20240724	192600	676131890	9940	9940	9940	9940	0
34	20240724	192500	676131890	9940	9940	9940	9940	0
35	20240724	192400	676131890	9940	9940	9940	9940	0
36	20240724	192300	676131890	9940	9940	9940	9940	0
37	20240724	192200	676131890	9940	9940	9940	9940	0
38	20240724	192100	676131890	9940	9940	9940	9940	0
39	20240724	192000	676131890	9940	9940	9940	9940	0
40	20240724	191900	676131890	9940	9940	9940	9940	0
41	20240724	191800	676131890	9940	9940	9940	9940	0
42	20240724	191700	676131890	9940	9940	9940	9940	0
43	20240724	191600	676131890	9940	9940	9940	9940	0
44	20240724	191500	676131890	9940	9940	9940	9940	0
45	20240724	191400	676131890	9940	9940	9940	9940	0
46	20240724	191300	676131890	9940	9940	9940	9940	0
47	20240724	191200	676131890	9940	9940	9940	9940	0
48	20240724	191100	676131890	9940	9940	9940	9940	0
49	20240724	191000	676131890	9940	9940	9940	9940	0
50	20240724	190900	676131890	9940	9940	9940	9940	0
51	20240724	190800	676131890	9940	9940	9940	9940	0
52	20240724	190700	676131890	9940	9940	9940	9940	0
53	20240724	190600	676131890	9940	9940	9940	9940	0
54	20240724	190500	676131890	9940	9940	9940	9940	0
55	20240724	190400	676131890	9940	9940	9940	9940	0
56	20240724	190300	676131890	9940	9940	9940	9940	0
57	20240724	190200	676131890	9940	9940	9940	9940	0
58	20240724	190100	676131890	9940	9940	9940	9940	0
59	20240724	190000	676131890	9940	9940	9940	9940	0
60	20240724	185900	676131890	9940	9940	9940	9940	0
61	20240724	185800	676131890	9940	9940	9940	9940	0
62	20240724	185700	676131890	9940	9940	9940	9940	3701
63	20240724	185600	676131890	9940	9940	9940	9940	0
64	20240724	185500	676131890	9940	9940	9940	9940	0
65	20240724	185400	676131890	9940	9940	9940	9940	0
66	20240724	185300	676131890	9940	9940	9940	9940	0
67	20240724	185200	676131890	9940	9940	9940	9940	0
68	20240724	185100	676131890	9940	9940	9940	9940	0
69	20240724	185000	676131890	9940	9940	9940	9940	0
70	20240724	184900	676131890	9940	9940	9940	9940	0
71	20240724	184800	676131890	9940	9940	9940	9940	0
72	20240724	184700	676131890	9940	9940	9940	9940	0
73	20240724	184600	676131890	9940	9940	9940	9940	0
74	20240724	184500	676131890	9940	9940	9940	9940	0
75	20240724	184400	676131890	9940	9940	9940	9940	0
76	20240724	184300	676131890	9940	9940	9940	9940	0
77	20240724	184200	676131890	9940	9940	9940	9940	0
78	20240724	184100	676131890	9940	9940	9940	9940	0
79	20240724	184000	676131890	9940	9940	9940	9940	0
80	20240724	183900	676131890	9940	9940	9940	9940	0
81	20240724	183800	676131890	9940	9940	9940	9940	0
82	20240724	183700	676131890	9940	9940	9940	9940	0
83	20240724	183600	676131890	9940	9940	9940	9940	0
84	20240724	183500	676131890	9940	9940	9940	9940	0
85	20240724	183400	676131890	9940	9940	9940	9940	0
86	20240724	183300	676131890	9940	9940	9940	9940	0
87	20240724	183200	676131890	9940	9940	9940	9940	0
88	20240724	183100	676131890	9940	9940	9940	9940	0
89	20240724	183000	676131890	9940	9940	9940	9940	0
90	20240724	182900	676131890	9940	9940	9940	9940	0
91	20240724	182800	676131890	9940	9940	9940	9940	0
92	20240724	182700	676131890	9940	9940	9940	9940	3701
93	20240724	182600	676131890	9940	9940	9940	9940	0
94	20240724	182500	676131890	9940	9940	9940	9940	0
95	20240724	182400	676131890	9940	9940	9940	9940	0
96	20240724	182300	676131890	9940	9940	9940	9940	0
97	20240724	182200	676131890	9940	9940	9940	9940	0
98	20240724	182100	676131890	9940	9940	9940	9940	0
99	20240724	182000	676131890	9940	9940	9940	9940	0
100	20240724	181900	676131890	9940	9940	9940	9940	0
101	20240724	181800	676131890	9940	9940	9940	9940	0
102	20240724	181700	676131890	9940	9940	9940	9940	0
103	20240724	181600	676131890	9940	9940	9940	9940	0
104	20240724	181500	676131890	9940	9940	9940	9940	0
105	20240724	181400	676131890	9940	9940	9940	9940	0
106	20240724	181300	676131890	9940	9940	9940	9940	0
107	20240724	181200	676131890	9940	9940	9940	9940	0
108	20240724	181100	676131890	9940	9940	9940	9940	0
109	20240724	181000	676131890	9940	9940	9940	9940	0
110	20240724	180900	676131890	9940	9940	9940	9940	0
111	20240724	180800	676131890	9940	9940	9940	9940	0
112	20240724	180700	676131890	9940	9940	9940	9940	0
113	20240724	180600	676131890	9940	9940	9940	9940	0
114	20240724	180500	676131890	9940	9940	9940	9940	0
115	20240724	180400	676131890	9940	9940	9940	9940	0
116	20240724	180300	676131890	9940	9940	9940	9940	0
117	20240724	180200	676131890	9940	9940	9940	9940	0
118	20240724	180100	676131890	9940	9940	9940	9940	0
119	20240724	180000	676131890	9940	9940	9940	9940	0
120	20240724	175900	676131890	9940	9940	9940	9940	0
121	20240724	175800	676131890	9940	9940	9940	9940	0
122	20240724	175700	676131890	9940	9940	9940	9940	3701
123	20240724	175600	676131890	9940	9940	9940	9940	0
124	20240724	175500	676131890	9940	9940	9940	9940	0
125	20240724	175400	676131890	9940	9940	9940	9940	0
126	20240724	175300	676131890	9940	9940	9940	9940	0
127	20240724	175200	676131890	9940	9940	9940	9940	0
128	20240724	175100	676131890	9940	9940	9940	9940	0
129	20240724	175000	676131890	9940	9940	9940	9940	0
130	20240724	174900	676131890	9940	9940	9940	9940	0
131	20240724	174800	676131890	9940	9940	9940	9940	0
132	20240724	174700	676131890	9940	9940	9940	9940	0
133	20240724	174600	676131890	9940	9940	9940	9940	0
134	20240724	174500	676131890	9940	9940	9940	9940	0
135	20240724	174400	676131890	9940	9940	9940	9940	0
136	20240724	174300	676131890	9940	9940	9940	9940	0
137	20240724	174200	676131890	9940	9940	9940	9940	0
138	20240724	174100	676131890	9940	9940	9940	9940	0
139	20240724	174000	676131890	9940	9940	9940	9940	0
140	20240724	173900	676131890	9940	9940	9940	9940	0
141	20240724	173800	676131890	9940	9940	9940	9940	0
142	20240724	173700	676131890	9940	9940	9940	9940	0
143	20240724	173600	676131890	9940	9940	9940	9940	0
144	20240724	173500	676131890	9940	9940	9940	9940	0
145	20240724	173400	676131890	9940	9940	9940	9940	0
146	20240724	173300	676131890	9940	9940	9940	9940	0
147	20240724	173200	676131890	9940	9940	9940	9940	0
148	20240724	173100	676131890	9940	9940	9940	9940	0
149	20240724	173000	676131890	9940	9940	9940	9940	0
150	20240724	172900	676131890	9940	9940	9940	9940	0
151	20240724	172800	676131890	9940	9940	9940	9940	0
152	20240724	172700	676131890	9940	9940	9940	9940	3701
153	20240724	172600	676131890	9940	9940	9940	9940	0
154	20240724	172500	676131890	9940	9940	9940	9940	0
155	20240724	172400	676131890	9940	9940	9940	9940	0
156	20240724	172300	676131890	9940	9940	9940	9940	0
157	20240724	172200	676131890	9940	9940	9940	9940	0
158	20240724	172100	676131890	9940	9940	9940	9940	0
159	20240724	172000	676131890	9940	9940	9940	9940	0
160	20240724	171900	676131890	9940	9940	9940	9940	0
161	20240724	171800	676131890	9940	9940	9940	9940	0
162	20240724	171700	676131890	9940	9940	9940	9940	0
163	20240724	171600	676131890	9940	9940	9940	9940	0
164	20240724	171500	676131890	9940	9940	9940	9940	0
165	20240724	171400	676131890	9940	9940	9940	9940	0
166	20240724	171300	676131890	9940	9940	9940	9940	0
167	20240724	171200	676131890	9940	9940	9940	9940	0
168	20240724	171100	676131890	9940	9940	9940	9940	0
169	20240724	171000	676131890	9940	9940	9940	9940	0
170	20240724	170900	676131890	9940	9940	9940	9940	0
171	20240724	170800	676131890	9940	9940	9940	9940	0
172	20240724	170700	676131890	9940	9940	9940	9940	0
173	20240724	170600	676131890	9940	9940	9940	9940	0
174	20240724	170500	676131890	9940	9940	9940	9940	0
175	20240724	170400	676131890	9940	9940	9940	9940	0
176	20240724	170300	676131890	9940	9940	9940	9940	0
177	20240724	170200	676131890	9940	9940	9940	9940	0
178	20240724	170100	676131890	9940	9940	9940	9940	0
179	20240724	170000	676131890	9940	9940	9940	9940	0
180	20240724	165900	676131890	9940	9940	9940	9940	0
181	20240724	165800	676131890	9940	9940	9940	9940	0
182	20240724	165700	676131890	9940	9940	9940	9940	3701
183	20240724	165600	676131890	9940	9940	9940	9940	0
184	20240724	165500	676131890	9940	9940	9940	9940	0
185	20240724	165400	676131890	9940	9940	9940	9940	0
186	20240724	165300	676131890	9940	9940	9940	9940	0
187	20240724	165200	676131890	9940	9940	9940	9940	0
188	20240724	165100	676131890	9940	9940	9940	9940	0
189	20240724	165000	676131890	9940	9940	9940	9940	0
190	20240724	164900	676131890	9940	9940	9940	9940	0
191	20240724	164800	676131890	9940	9940	9940	9940	0
192	20240724	164700	676131890	9940	9940	9940	9940	0
193	20240724	164600	676131890	9940	9940	9940	9940	0
194	20240724	164500	676131890	9940	9940	9940	9940	0
195	20240724	164400	676131890	9940	9940	9940	9940	0
196	20240724	164300	676131890	9940	9940	9940	9940	0
197	20240724	164200	676131890	9940	9940	9940	9940	0
198	20240724	164100	676131890	9940	9940	9940	9940	0
199	20240724	164000	676131890	9940	9940	9940	9940	0
200	20240724	163900	676131890	9940	9940	9940	9940	0
201	20240724	163800	676131890	9940	9940	9940	9940	0
202	20240724	163700	676131890	9940	9940	9940	9940	0
203	20240724	163600	676131890	9940	9940	9940	9940	0
204	20240724	163500	676131890	9940	9940	9940	9940	0
205	20240724	163400	676131890	9940	9940	9940	9940	0
206	20240724	163300	676131890	9940	9940	9940	9940	0
207	20240724	163200	676131890	9940	9940	9940	9940	0
208	20240724	163100	676131890	9940	9940	9940	9940	0
209	20240724	163000	676131890	9940	9940	9940	9940	0
210	20240724	162900	676131890	9940	9940	9940	9940	0
211	20240724	162800	676131890	9940	9940	9940	9940	0
212	20240724	162700	676131890	9940	9940	9940	9940	3701
213	20240724	162600	676131890	9940	9940	9940	9940	0
214	20240724	162500	676131890	9940	9940	9940	9940	0
215	20240724	162400	676131890	9940	9940	9940	9940	0
216	20240724	162300	676131890	9940	9940	9940	9940	0
217	20240724	162200	676131890	9940	9940	9940	9940	0
218	20240724	162100	676131890	9940	9940	9940	9940	0
219	20240724	162000	676131890	9940	9940	9940	9940	0
220	20240724	161900	676131890	9940	9940	9940	9940	0
221	20240724	161800	676131890	9940	9940	9940	9940	0
222	20240724	161700	676131890	9940	9940	9940	9940	0
223	20240724	161600	676131890	9940	9940	9940	9940	0
224	20240724	161500	676131890	9940	9940	9940	9940	0
225	20240724	161400	676131890	9940	9940	9940	9940	0
226	20240724	161300	676131890	9940	9940	9940	9940	0
227	20240724	161200	676131890	9940	9940	9940	9940	0
228	20240724	161100	676131890	9940	9940	9940	9940	0
229	20240724	161000	676131890	9940	9940	9940	9940	0
230	20240724	160900	676131890	9940	9940	9940	9940	0
231	20240724	160800	676131890	9940	9940	9940	9940	0
232	20240724	160700	676131890	9940	9940	9940	9940	0
233	20240724	160600	676131890	9940	9940	9940	9940	0
234	20240724	160500	676131890	9940	9940	9940	9940	0
235	20240724	160400	676131890	9940	9940	9940	9940	0
236	20240724	160300	676131890	9940	9940	9940	9940	0
237	20240724	160200	676131890	9940	9940	9940	9940	0
238	20240724	160100	676131890	9940	9940	9940	9940	0
239	20240724	160000	676131890	9940	9940	9940	9940	0
240	20240724	155900	676131890	9940	9940	9940	9940	0
241	20240724	155800	676131890	9940	9940	9940	9940	0
242	20240724	155700	676131890	9940	9940	9940	9940	3701
243	20240724	155600	676131890	9940	9940	9940	9940	0
244	20240724	155500	676131890	9940	9940	9940	9940	0
245	20240724	155400	676131890	9940	9940	9940	9940	0
246	20240724	155300	676131890	9940	9940	9940	9940	0
247	20240724	155200	676131890	9940	9940	9940	9940	0
248	20240724	155100	676131890	9940	9940	9940	9940	0
249	20240724	155000	676131890	9940	9940	9940	9940	0
250	20240724	154900	676131890	9940	9940	9940	9940	0
251	20240724	154800	676131890	9940	9940	9940	9940	0
252	20240724	154700	676131890	9940	9940	9940	9940	0
253	20240724	154600	676131890	9940	9940	9940	9940	0
254	20240724	154500	676131890	9940	9940	9940	9940	0
255	20240724	154400	676131890	9940	9940	9940	9940	0
256	20240724	154300	676131890	9940	9940	9940	9940	0
257	20240724	154200	676131890	9940	9940	9940	9940	0
258	20240724	154100	676131890	9940	9940	9940	9940	0
259	20240724	154000	676131890	9940	9940	9940	9940	0
260	20240724	153900	676131890	9940	9940	9940	9940	0
261	20240724	153800	676131890	9940	9940	9940	9940	0
262	20240724	153700	676131890	9940	9940	9940	9940	0
263	20240724	153600	676131890	9940	9940	9940	9940	0
264	20240724	153500	676131890	9940	9940	9940	9940	0
265	20240724	153400	676131890	9940	9940	9940	9940	0
266	20240724	153300	676131890	9940	9940	9940	9940	0
267	20240724	153200	676131890	9940	9940	9940	9940	0
268	20240724	153100	676131890	9940	9940	9940	9940	0
269	20240724	153000	676131890	9940	9940	9940	9940	3701
270	20240724	152900	639343950	9960	9960	9960	9960	0
271	20240724	152800	639343950	9960	9960	9960	9960	0
272	20240724	152700	639343950	9960	9960	9960	9960	0
273	20240724	152600	639343950	9960	9960	9960	9960	0
274	20240724	152500	639343950	9960	9960	9960	9960	0
275	20240724	152400	639343950	9960	9960	9960	9960	0
276	20240724	152300	639343950	9960	9960	9960	9960	0
277	20240724	152200	639343950	9960	9960	9960	9960	0
278	20240724	152100	639343950	9960	9960	9960	9960	0
279	20240724	152000	639343950	9960	9960	9960	9960	0
280	20240724	151900	639343950	9960	9960	9960	9960	11
281	20240724	151800	639234390	9960	9960	9960	9960	97
282	20240724	151700	638268270	9960	9970	9970	9960	35
283	20240724	151600	637919570	9960	9960	9960	9960	87
284	20240724	151500	637053050	9960	9960	9970	9960	3
285	20240724	151400	637023160	9960	9960	9960	9960	291
286	20240724	151300	634124800	9960	9960	9960	9960	8
287	20240724	151200	634045120	9970	9960	9970	9960	26
288	20240724	151100	633786100	9950	9960	9960	9950	155
289	20240724	151000	632242680	9960	9960	9970	9960	65
290	20240724	150900	631594800	9970	9970	9970	9970	1
291	20240724	150800	631584830	9960	9950	9960	9950	137
292	20240724	150700	630220340	9950	9950	9960	9950	203
293	20240724	150600	628198480	9960	9960	9960	9950	4011
294	20240724	150500	588285710	9960	9960	9960	9960	4
295	20240724	150400	588245870	9970	9970	9970	9970	6
296	20240724	150300	588186050	9950	9960	9960	9950	2
297	20240724	150200	588166140	9960	9960	9970	9960	119
298	20240724	150100	586980330	9970	9960	9970	9960	211
299	20240724	150000	584878310	9960	9970	9970	9960	1603
300	20240724	145900	568910980	9970	9970	9970	9960	43
301	20240724	145800	568482310	9960	9970	9970	9960	67
302	20240724	145700	567814790	9960	9970	9970	9960	102
303	20240724	145600	566798610	9970	9970	9970	9960	79
304	20240724	145500	566011380	9970	9960	9970	9960	44
305	20240724	145400	565572740	9960	9970	9970	9960	95
306	20240724	145300	564626390	9970	9970	9970	9960	114
307	20240724	145200	563490710	9960	9970	9970	9960	38
308	20240724	145100	563112160	9970	9970	9970	9960	52
309	20240724	145000	562593860	9970	9970	9970	9970	27
310	20240724	144900	562324670	9970	9970	9970	9960	57
311	20240724	144800	561756810	9970	9970	9970	9960	41
312	20240724	144700	561348200	9970	9960	9970	9950	112
313	20240724	144600	560232680	9960	9960	9960	9950	52
314	20240724	144500	559714800	9960	9960	9960	9950	50
315	20240724	144400	559217070	9950	9950	9960	9950	41
316	20240724	144300	558809040	9960	9960	9960	9960	29
317	20240724	144200	558520200	9950	9970	9970	9950	222
318	20240724	144100	556308810	9960	9960	9960	9960	21
319	20240724	144000	556099650	9970	9970	9970	9960	155
320	20240724	143900	554555720	9960	9970	9970	9960	171
321	20240724	143800	552852120	9970	9970	9970	9960	148
322	20240724	143700	551376920	9970	9960	9970	9950	781
323	20240724	143600	543597870	9960	9960	9960	9950	55
324	20240724	143500	543050340	9960	9960	9960	9950	144
325	20240724	143400	541616280	9960	9960	9960	9960	26
326	20240724	143300	541357320	9960	9960	9960	9950	78
327	20240724	143200	540580760	9960	9960	9960	9960	20
328	20240724	143100	540381560	9960	9960	9960	9950	33
329	20240724	143000	540053040	9960	9960	9960	9950	80
330	20240724	142900	539256280	9960	9960	9960	9950	43
331	20240724	142800	538828350	9950	9950	9960	9950	64
332	20240724	142700	538191090	9960	9950	9960	9950	20
333	20240724	142600	537991920	9960	9950	9960	9950	48
334	20240724	142500	537514020	9960	9960	9960	9960	106
335	20240724	142400	536458260	9960	9960	9960	9950	190
336	20240724	142300	534566220	9960	9960	9960	9950	94
337	20240724	142200	533630020	9960	9960	9960	9950	35
338	20240724	142100	533281600	9960	9960	9960	9950	31
339	20240724	142000	532972850	9950	9960	9960	9950	66
340	20240724	141900	532315830	9960	9950	9960	9950	42
341	20240724	141800	531897670	9960	9960	9970	9960	513
342	20240724	141700	526788120	9970	9970	9970	9960	42
343	20240724	141600	526369520	9970	9970	9970	9970	20
344	20240724	141500	526170120	9970	9970	9970	9960	155
345	20240724	141400	524626000	9970	9970	9970	9960	12
346	20240724	141300	524506400	9970	9970	9970	9960	39
347	20240724	141200	524117750	9970	9960	9970	9960	62
348	20240724	141100	523499880	9970	9960	9970	9960	135
349	20240724	141000	522155070	9960	9960	9970	9960	31
350	20240724	140900	521846190	9970	9970	9970	9970	31
351	20240724	140800	521537120	9970	9960	9970	9960	919
352	20240724	140700	512382540	9960	9960	9970	9960	9
353	20240724	140600	512292860	9970	9970	9970	9960	67
354	20240724	140500	511625190	9970	9970	9970	9970	12
355	20240724	140400	511505550	9960	9970	9970	9960	55
356	20240724	140300	510957570	9960	9970	9970	9960	52
357	20240724	140200	510439420	9970	9960	9970	9960	151
358	20240724	140100	508933970	9960	9960	9970	9960	142
359	20240724	140000	507519590	9970	9970	9970	9960	55
360	20240724	135900	506971340	9970	9970	9970	9960	66
361	20240724	135800	506313560	9970	9960	9970	9960	119
362	20240724	135700	505128180	9970	9960	9970	9950	147
363	20240724	135600	503664140	9960	9950	9960	9950	36
364	20240724	135500	503305680	9950	9970	9970	9950	95
365	20240724	135400	502359310	9970	9970	9970	9950	1151
366	20240724	135300	490904170	9970	9970	9970	9970	10
367	20240724	135200	490804470	9970	9960	9970	9960	27
368	20240724	135100	490535400	9960	9970	9970	9960	32
369	20240724	135000	490216410	9970	9970	9970	9960	43
370	20240724	134900	489787990	9960	9960	9960	9960	146
371	20240724	134800	488333830	9960	9960	9970	9960	443
372	20240724	134700	483917820	9960	9970	9970	9950	8440
373	20240724	134600	399924240	9970	9960	9970	9960	4
374	20240724	134500	399884370	9970	9970	9970	9960	149
375	20240724	134400	398399140	9970	9970	9970	9960	18
376	20240724	134300	398219690	9970	9970	9970	9960	47
377	20240724	134200	397751420	9970	9970	9970	9960	25
378	20240724	134100	397502210	9960	9970	9970	9960	32
379	20240724	134000	397183450	9960	9960	9970	9960	30
380	20240724	133900	396884490	9970	9960	9970	9960	26
381	20240724	133800	396625320	9970	9970	9970	9960	127
382	20240724	133700	395359460	9960	9960	9970	9960	24
383	20240724	133600	395120200	9960	9960	9970	9960	123
384	20240724	133500	393894850	9960	9960	9970	9960	300
385	20240724	133400	390906730	9970	9970	9970	9960	131
386	20240724	133300	389601520	9970	9960	9970	9960	21
387	20240724	133200	389392160	9970	9970	9970	9960	45
388	20240724	133100	388943890	9970	9960	9970	9960	550
389	20240724	133000	383465000	9970	9970	9970	9970	29
390	20240724	132900	383175870	9970	9960	9970	9960	56
391	20240724	132800	382617970	9970	9970	9970	9960	7
392	20240724	132700	382548190	9970	9970	9970	9960	58
393	20240724	132600	381970170	9960	9970	9970	9960	30
394	20240724	132500	381671120	9970	9960	9970	9960	88
395	20240724	132400	380794440	9970	9960	9970	9960	60
396	20240724	132300	380196530	9960	9960	9970	9960	233
397	20240724	132200	377875550	9970	9970	9970	9960	42
398	20240724	132100	377456960	9960	9960	9970	9960	47
399	20240724	132000	376988530	9970	9960	9970	9960	87
400	20240724	131900	376121850	9970	9970	9970	9970	0
401	20240724	131800	376121850	9970	9960	9970	9960	71
402	20240724	131700	375414310	9970	9970	9970	9970	20
403	20240724	131600	375214910	9960	9960	9970	9960	1037
404	20240724	131500	364885050	9970	9970	9970	9960	65
405	20240724	131400	364237390	9970	9970	9970	9960	59
406	20240724	131300	363649460	9960	9970	9970	9960	43
407	20240724	131200	363221020	9980	9980	9980	9960	113
408	20240724	131100	362094340	9980	9990	9990	9970	103
409	20240724	131000	361066630	9990	9980	9990	9980	67
410	20240724	130900	360397940	9980	9980	9980	9970	116
411	20240724	130800	359240590	9980	9980	9980	9970	37
412	20240724	130700	358871530	9980	9980	9980	9970	16
413	20240724	130600	358711900	9980	9970	9980	9960	79
414	20240724	130500	357924460	9970	9980	9980	9970	98
415	20240724	130400	356946900	9980	9970	9980	9960	51
416	20240724	130300	356438650	9970	9960	9970	9960	16
417	20240724	130200	356279140	9970	9980	9980	9970	236
418	20240724	130100	353923930	9980	9970	9980	9970	25
419	20240724	130000	353674640	9960	9980	9980	9960	64
420	20240724	125900	353036520	9980	9980	9980	9970	27
421	20240724	125800	352767230	9980	9970	9980	9970	6
422	20240724	125700	352707360	9980	9970	9980	9960	92
423	20240724	125600	351790130	9970	9970	9970	9970	12
424	20240724	125500	351670490	9970	9980	9980	9970	42
425	20240724	125400	351251620	9980	9980	9980	9970	60
426	20240724	125300	350652880	9980	9980	9980	9970	59
427	20240724	125200	350064410	9980	9970	9980	9970	116
428	20240724	125100	348907640	9980	9980	9980	9970	34
429	20240724	125000	348568350	9970	9980	9980	9970	47
430	20240724	124900	348099660	9980	9980	9980	9980	10
431	20240724	124800	347999860	9980	9980	9980	9970	82
432	20240724	124700	347181900	9980	9980	9980	9980	7
433	20240724	124600	347112040	9980	9980	9980	9970	37
434	20240724	124500	346743070	9980	9970	9980	9970	46
435	20240724	124400	346284020	9970	9980	9980	9970	52
436	20240724	124300	345765300	9980	9970	9980	9970	42
437	20240724	124200	345346460	9980	9980	9980	9980	22
438	20240724	124100	345126900	9970	9980	9980	9970	33
439	20240724	124000	344797700	9980	9980	9980	9980	12
440	20240724	123900	344677940	9980	9980	9980	9970	63
441	20240724	123800	344049330	9980	9980	9980	9970	104
442	20240724	123700	343011460	9970	9980	9980	9970	18
443	20240724	123600	342831970	9980	9970	9980	9970	79
444	20240724	123500	342043930	9980	9970	9980	9960	188
445	20240724	123400	340169540	9960	9960	9970	9960	303
446	20240724	123300	337151260	9970	9970	9970	9970	28
447	20240724	123200	336872100	9970	9970	9970	9960	92
448	20240724	123100	335955210	9970	9970	9970	9970	59
449	20240724	123000	335366980	9970	9960	9970	9960	52
450	20240724	122900	334848940	9970	9980	9980	9960	52
451	20240724	122800	334330210	9980	9980	9980	9970	67
452	20240724	122700	333661710	9980	9970	9980	9970	67
453	20240724	122600	332993350	9970	9970	9970	9970	1
454	20240724	122500	332983380	9980	9980	9980	9970	62
455	20240724	122400	332364870	9980	9980	9980	9980	41
456	20240724	122300	331955690	9980	9980	9980	9970	48
457	20240724	122200	331476900	9970	9980	9980	9960	139
458	20240724	122100	330091290	9970	9970	9980	9970	44
459	20240724	122000	329652490	9970	9960	9970	9960	44
460	20240724	121900	329214160	9970	9970	9970	9960	47
461	20240724	121800	328745610	9970	9970	9970	9960	34
462	20240724	121700	328406780	9980	9980	9980	9980	8
463	20240724	121600	328326940	9970	9980	9980	9970	151
464	20240724	121500	326821300	9980	9980	9980	9980	25
465	20240724	121400	326571800	9980	9980	9980	9970	40
466	20240724	121300	326172940	9980	9980	9980	9970	18
467	20240724	121200	325993330	9970	9980	9980	9970	69
468	20240724	121100	325304950	9980	9980	9980	9970	132
469	20240724	121000	323987910	9980	9970	9980	9970	22
470	20240724	120900	323768370	9970	9970	9980	9970	47
471	20240724	120800	323299640	9980	9980	9980	9980	25
472	20240724	120700	323050140	9970	9980	9980	9970	26
473	20240724	120600	322790840	9980	9970	9980	9970	269
474	20240724	120500	320107260	9980	9980	9980	9970	41
475	20240724	120400	319698320	9980	9970	9980	9970	34
476	20240724	120300	319359250	9980	9980	9980	9970	432
477	20240724	120200	315051940	9980	9980	9980	9970	36
478	20240724	120100	314692850	9970	9980	9980	9970	17
479	20240724	120000	314523200	9980	9970	9980	9970	39
480	20240724	115900	314134190	9980	9980	9980	9980	427
481	20240724	115800	309872730	9980	9990	9990	9980	71
482	20240724	115700	309163980	9980	9980	9990	9980	46
483	20240724	115600	308704670	9980	9990	9990	9980	242
484	20240724	115500	306289260	9990	9980	9990	9980	60
485	20240724	115400	305690280	9980	9990	9990	9980	304
486	20240724	115300	302656100	9980	9990	9990	9980	647
487	20240724	115200	296197810	9990	9990	9990	9980	613
488	20240724	115100	290079940	9990	9990	9990	9980	46
489	20240724	115000	289620680	9980	9990	9990	9980	11
490	20240724	114900	289510840	9990	9980	9990	9980	67
491	20240724	114800	288841870	9990	9980	9990	9980	40
492	20240724	114700	288442640	9990	9990	9990	9980	2229
493	20240724	114600	266174960	9990	9990	9990	9980	45
494	20240724	114500	265725740	9990	9990	9990	9980	1341
495	20240724	114400	252331160	9990	9990	9990	9990	191
496	20240724	114300	250423070	10000	10000	10000	10000	32
497	20240724	114200	250103070	10000	10000	10000	9990	48
498	20240724	114100	249623410	10000	9990	10000	9990	853
499	20240724	114000	241093550	10000	10000	10000	10000	26
500	20240724	113900	240833550	10000	9990	10000	9990	47
501	20240724	113800	240363910	10000	9990	10000	9990	127
502	20240724	113700	239094120	10000	10000	10000	9990	46
503	20240724	113600	238634280	10000	10000	10000	10000	68
504	20240724	113500	237954280	10000	9990	10000	9990	26
505	20240724	113400	237694520	9990	10000	10000	9990	18
506	20240724	113300	237514570	9990	10000	10000	9990	47
507	20240724	113200	237044850	10000	9980	10000	9980	44
508	20240724	113100	236605470	9990	9990	9990	9980	17
509	20240724	113000	236435680	9980	9990	9990	9980	172
510	20240724	112900	234717870	9990	9990	9990	9980	160
511	20240724	112800	233119480	9990	9990	9990	9990	39
512	20240724	112700	232729870	9990	9990	9990	9990	10
513	20240724	112600	232629970	9980	9990	9990	9980	24
514	20240724	112500	232390310	9990	9980	9990	9980	441
515	20240724	112400	227986130	9990	9990	9990	9990	37
516	20240724	112300	227616500	9990	9990	9990	9980	44
517	20240724	112200	227177170	9990	9980	9990	9980	51
518	20240724	112100	226667710	9990	9990	9990	9980	48
519	20240724	112000	226188400	9990	9990	9990	9990	26
520	20240724	111900	225928660	9990	9980	9990	9980	44
521	20240724	111800	225489300	9990	10000	10000	9990	271
522	20240724	111700	222781980	9990	10000	10000	9990	20
523	20240724	111600	222582120	10000	10000	10000	9990	33
524	20240724	111500	222252250	10000	9990	10000	9990	3059
525	20240724	111400	191692600	9980	9990	9990	9980	43
526	20240724	111300	191263290	9990	9990	9990	9980	117
527	20240724	111200	190094470	9990	9990	9990	9980	46
528	20240724	111100	189635210	9990	9990	9990	9990	6
529	20240724	111000	189575270	9980	9990	9990	9980	55
530	20240724	110900	189026180	9990	9980	9990	9980	35
531	20240724	110800	188676700	9990	9990	9990	9990	9
532	20240724	110700	188586790	9990	9970	9990	9970	101
533	20240724	110600	187578950	9980	9980	9980	9970	29
534	20240724	110500	187289570	9980	9980	9980	9970	174
535	20240724	110400	185553690	9980	9990	9990	9980	453
536	20240724	110300	181032530	9990	9990	9990	9980	92
537	20240724	110200	180114080	9990	9990	9990	9990	3
538	20240724	110100	180084110	9980	9980	9990	9980	45
539	20240724	110000	179634930	9990	9990	9990	9980	42
540	20240724	105900	179215630	9990	9990	9990	9980	27
541	20240724	105800	178945950	9990	9990	9990	9980	49
542	20240724	105700	178456730	9990	9990	9990	9980	19
543	20240724	105600	178266930	9990	9990	9990	9980	36
544	20240724	105500	177907570	9990	9990	9990	9990	23
545	20240724	105400	177677800	9990	9990	9990	9980	62
546	20240724	105300	177058810	9990	9980	9990	9980	20
547	20240724	105200	176859170	9990	9990	9990	9990	10
548	20240724	105100	176759270	9990	9990	9990	9980	28
549	20240724	105000	176479740	9990	9990	9990	9980	27
550	20240724	104900	176210050	9990	9990	9990	9980	52
551	20240724	104800	175690950	9990	9980	9990	9980	4
552	20240724	104700	175651000	9980	9990	9990	9980	56
553	20240724	104600	175092010	9990	10000	10000	9990	152
554	20240724	104500	173573270	9990	9990	9990	9990	267
555	20240724	104400	170905940	10000	9990	10000	9990	25
556	20240724	104300	170656050	9990	10000	10000	9990	129
557	20240724	104200	169367120	10000	10000	10000	9990	68
558	20240724	104100	168687510	10000	9990	10000	9990	183
559	20240724	104000	166857520	9990	9990	10000	9990	254
560	20240724	103900	164319830	9990	9990	9990	9990	5
561	20240724	103800	164269880	9980	9980	9990	9980	98
562	20240724	103700	163291680	9990	9980	9990	9980	64
563	20240724	103600	162652580	9990	9990	9990	9990	11
564	20240724	103500	162542690	9980	9980	9980	9980	143
565	20240724	103400	161115550	9990	9990	9990	9970	375
566	20240724	103300	157374060	9990	9980	9990	9980	31
567	20240724	103200	157064530	9990	9990	9990	9990	13
568	20240724	103100	156934660	9990	9990	9990	9980	63
569	20240724	103000	156305690	9990	9990	9990	9990	8
570	20240724	102900	156225770	9990	9980	9990	9980	63
571	20240724	102800	155596610	9980	9980	9990	9980	97
572	20240724	102700	154628360	9990	9990	9990	9990	15
573	20240724	102600	154478510	9990	9980	9990	9980	36
574	20240724	102500	154119100	9990	9990	9990	9990	160
575	20240724	102400	152520700	9980	9990	9990	9980	38
576	20240724	102300	152141360	9990	9990	9990	9990	15
577	20240724	102200	151991510	9980	9980	9990	9980	58
578	20240724	102100	151412400	9980	9990	9990	9980	57
579	20240724	102000	150843240	9990	9990	9990	9990	29
580	20240724	101900	150553530	9990	9980	9990	9980	128
581	20240724	101800	149275930	9990	9990	9990	9980	143
582	20240724	101700	147847390	9990	9990	9990	9980	148
583	20240724	101600	146370140	9990	9990	9990	9990	27
584	20240724	101500	146100410	9990	9980	9990	9980	564
585	20240724	101400	140471390	9990	10000	10000	9990	176
586	20240724	101300	138713090	9990	10000	10000	9990	37
587	20240724	101200	138343330	10000	9990	10000	9990	414
588	20240724	101100	134207220	10000	10000	10000	10000	8
589	20240724	101000	134127220	10000	10000	10000	9990	48
590	20240724	100900	133647550	9990	9990	9990	9990	0
591	20240724	100800	133647550	9990	10000	10000	9990	61
592	20240724	100700	133037880	10000	10000	10000	10000	17
593	20240724	100600	132867880	9990	10000	10000	9990	72
594	20240724	100500	132148190	10000	10000	10000	10000	130
595	20240724	100400	130848190	10010	10010	10010	10010	19
596	20240724	100300	130658000	10010	10010	10010	10000	75
597	20240724	100200	129907640	10010	10010	10010	10000	41
598	20240724	100100	129497260	10010	10000	10010	10000	279
599	20240724	100000	126706960	9990	10000	10000	9990	234
600	20240724	095900	124369130	9990	10000	10000	9990	1201
601	20240724	095800	112369470	10000	10000	10000	10000	21
602	20240724	095700	112159470	9990	10000	10000	9990	115
603	20240724	095600	111010290	10000	10000	10000	9990	57
604	20240724	095500	110440400	10000	10000	10000	9990	1159
605	20240724	095400	98860400	10000	10000	10000	9990	48
606	20240724	095300	98380700	10000	10000	10000	10000	74
607	20240724	095200	97640700	10000	10000	10000	9990	38
608	20240724	095100	97260820	10000	10000	10000	10000	35
609	20240724	095000	96910820	9990	10000	10000	9990	130
610	20240724	094900	95611500	9990	10000	10000	9990	71
611	20240724	094800	94902030	10000	10000	10000	10000	42
612	20240724	094700	94482030	9990	10000	10000	9990	417
613	20240724	094600	90314630	10000	9990	10000	9990	257
614	20240724	094500	87746630	10000	10000	10000	9990	111
615	20240724	094400	86637350	10000	10000	10000	10000	21
616	20240724	094300	86427350	10000	10000	10000	9990	198
617	20240724	094200	84447650	10000	10000	10000	10000	153
618	20240724	094100	82917650	9990	10000	10010	9990	551
619	20240724	094000	77407960	10000	10000	10000	9990	135
620	20240724	093900	76058140	10000	9990	10000	9990	81
621	20240724	093800	75248430	9990	10000	10000	9990	59
622	20240724	093700	74658850	10000	10000	10000	10000	30
623	20240724	093600	74358850	9980	10000	10000	9980	278
624	20240724	093500	71583160	10000	10000	10000	10000	39
625	20240724	093400	71193160	9990	10000	10000	9990	97
626	20240724	093300	70223340	10000	9990	10000	9990	37
627	20240724	093200	69853540	10000	10000	10000	9990	107
628	20240724	093100	68784040	10000	9990	10000	9990	58
629	20240724	093000	68204390	10000	9990	10000	9990	54
630	20240724	092900	67664650	9990	10000	10000	9990	481
631	20240724	092800	62859110	10000	10000	10000	10000	46
632	20240724	092700	62399110	9990	10000	10000	9990	71
633	20240724	092600	61689380	10000	9990	10000	9990	19
634	20240724	092500	61499510	9990	9990	10000	9990	93
635	20240724	092400	60569950	9990	10000	10000	9990	138
636	20240724	092300	59191080	10000	10000	10000	10000	379
637	20240724	092200	55401080	10000	10000	10000	9990	72
638	20240724	092100	54681370	10000	10000	10000	10000	20
639	20240724	092000	54481370	10000	9980	10000	9980	1005
640	20240724	091900	44446340	9980	9980	9980	9970	524
641	20240724	091800	39220720	9970	9970	9980	9970	628
642	20240724	091700	32958430	9980	9970	9980	9970	91
643	20240724	091600	32050500	9980	9970	9980	9960	94
644	20240724	091500	31113800	9970	9980	9980	9970	397
645	20240724	091400	27153700	9980	9980	9980	9970	116
646	20240724	091300	25996920	9980	9970	9980	9960	478
647	20240724	091200	21231200	9970	9960	9970	9960	86
648	20240724	091100	20374300	9960	9970	9970	9960	112
649	20240724	091000	19258680	9970	9970	9970	9970	17
650	20240724	090900	19089190	9970	9970	9980	9970	355
651	20240724	090800	15547500	9970	9970	9970	9970	27
652	20240724	090700	15278310	9940	9970	9970	9940	177
653	20240724	090600	13515570	9970	9960	9970	9950	712
654	20240724	090500	6426090	9960	9960	9960	9960	24
655	20240724	090400	6187050	9960	9960	9960	9960	90
656	20240724	090300	5290650	9960	9980	9980	9960	78
657	20240724	090200	4512910	9970	9970	9970	9970	0
658	20240724	090100	4512910	9970	9970	9980	9960	126
659	20240724	090000	3256330	9970	9990	9990	9970	326