KissMeData/282690/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205600	159992790	12420	12420	12420	12420	220
3	20240724	205500	159992790	12420	12420	12420	12420	0
4	20240724	205400	159992790	12420	12420	12420	12420	0
5	20240724	205300	159992790	12420	12420	12420	12420	0
6	20240724	205200	159992790	12420	12420	12420	12420	0
7	20240724	205100	159992790	12420	12420	12420	12420	0
8	20240724	205000	159992790	12420	12420	12420	12420	0
9	20240724	204900	159992790	12420	12420	12420	12420	0
10	20240724	204800	159992790	12420	12420	12420	12420	0
11	20240724	204700	159992790	12420	12420	12420	12420	0
12	20240724	204600	159992790	12420	12420	12420	12420	0
13	20240724	204500	159992790	12420	12420	12420	12420	0
14	20240724	204400	159992790	12420	12420	12420	12420	0
15	20240724	204300	159992790	12420	12420	12420	12420	0
16	20240724	204200	159992790	12420	12420	12420	12420	0
17	20240724	204100	159992790	12420	12420	12420	12420	0
18	20240724	204000	159992790	12420	12420	12420	12420	0
19	20240724	203900	159992790	12420	12420	12420	12420	0
20	20240724	203800	159992790	12420	12420	12420	12420	0
21	20240724	203700	159992790	12420	12420	12420	12420	0
22	20240724	203600	159992790	12420	12420	12420	12420	0
23	20240724	203500	159992790	12420	12420	12420	12420	0
24	20240724	203400	159992790	12420	12420	12420	12420	0
25	20240724	203300	159992790	12420	12420	12420	12420	0
26	20240724	203200	159992790	12420	12420	12420	12420	0
27	20240724	203100	159992790	12420	12420	12420	12420	0
28	20240724	203000	159992790	12420	12420	12420	12420	0
29	20240724	202900	159992790	12420	12420	12420	12420	0
30	20240724	202800	159992790	12420	12420	12420	12420	0
31	20240724	202700	159992790	12420	12420	12420	12420	0
32	20240724	202600	159992790	12420	12420	12420	12420	220
33	20240724	202500	159992790	12420	12420	12420	12420	0
34	20240724	202400	159992790	12420	12420	12420	12420	0
35	20240724	202300	159992790	12420	12420	12420	12420	0
36	20240724	202200	159992790	12420	12420	12420	12420	0
37	20240724	202100	159992790	12420	12420	12420	12420	0
38	20240724	202000	159992790	12420	12420	12420	12420	0
39	20240724	201900	159992790	12420	12420	12420	12420	0
40	20240724	201800	159992790	12420	12420	12420	12420	0
41	20240724	201700	159992790	12420	12420	12420	12420	0
42	20240724	201600	159992790	12420	12420	12420	12420	0
43	20240724	201500	159992790	12420	12420	12420	12420	0
44	20240724	201400	159992790	12420	12420	12420	12420	0
45	20240724	201300	159992790	12420	12420	12420	12420	0
46	20240724	201200	159992790	12420	12420	12420	12420	0
47	20240724	201100	159992790	12420	12420	12420	12420	0
48	20240724	201000	159992790	12420	12420	12420	12420	0
49	20240724	200900	159992790	12420	12420	12420	12420	0
50	20240724	200800	159992790	12420	12420	12420	12420	0
51	20240724	200700	159992790	12420	12420	12420	12420	0
52	20240724	200600	159992790	12420	12420	12420	12420	0
53	20240724	200500	159992790	12420	12420	12420	12420	0
54	20240724	200400	159992790	12420	12420	12420	12420	0
55	20240724	200300	159992790	12420	12420	12420	12420	0
56	20240724	200200	159992790	12420	12420	12420	12420	0
57	20240724	200100	159992790	12420	12420	12420	12420	0
58	20240724	200000	159992790	12420	12420	12420	12420	0
59	20240724	195900	159992790	12420	12420	12420	12420	0
60	20240724	195800	159992790	12420	12420	12420	12420	0
61	20240724	195700	159992790	12420	12420	12420	12420	0
62	20240724	195600	159992790	12420	12420	12420	12420	220
63	20240724	195500	159992790	12420	12420	12420	12420	0
64	20240724	195400	159992790	12420	12420	12420	12420	0
65	20240724	195300	159992790	12420	12420	12420	12420	0
66	20240724	195200	159992790	12420	12420	12420	12420	0
67	20240724	195100	159992790	12420	12420	12420	12420	0
68	20240724	195000	159992790	12420	12420	12420	12420	0
69	20240724	194900	159992790	12420	12420	12420	12420	0
70	20240724	194800	159992790	12420	12420	12420	12420	0
71	20240724	194700	159992790	12420	12420	12420	12420	0
72	20240724	194600	159992790	12420	12420	12420	12420	0
73	20240724	194500	159992790	12420	12420	12420	12420	0
74	20240724	194400	159992790	12420	12420	12420	12420	0
75	20240724	194300	159992790	12420	12420	12420	12420	0
76	20240724	194200	159992790	12420	12420	12420	12420	0
77	20240724	194100	159992790	12420	12420	12420	12420	0
78	20240724	194000	159992790	12420	12420	12420	12420	0
79	20240724	193900	159992790	12420	12420	12420	12420	0
80	20240724	193800	159992790	12420	12420	12420	12420	0
81	20240724	193700	159992790	12420	12420	12420	12420	0
82	20240724	193600	159992790	12420	12420	12420	12420	0
83	20240724	193500	159992790	12420	12420	12420	12420	0
84	20240724	193400	159992790	12420	12420	12420	12420	0
85	20240724	193300	159992790	12420	12420	12420	12420	0
86	20240724	193200	159992790	12420	12420	12420	12420	0
87	20240724	193100	159992790	12420	12420	12420	12420	0
88	20240724	193000	159992790	12420	12420	12420	12420	0
89	20240724	192900	159992790	12420	12420	12420	12420	0
90	20240724	192800	159992790	12420	12420	12420	12420	0
91	20240724	192700	159992790	12420	12420	12420	12420	0
92	20240724	192600	159992790	12420	12420	12420	12420	220
93	20240724	192500	159992790	12420	12420	12420	12420	0
94	20240724	192400	159992790	12420	12420	12420	12420	0
95	20240724	192300	159992790	12420	12420	12420	12420	0
96	20240724	192200	159992790	12420	12420	12420	12420	0
97	20240724	192100	159992790	12420	12420	12420	12420	0
98	20240724	192000	159992790	12420	12420	12420	12420	0
99	20240724	191900	159992790	12420	12420	12420	12420	0
100	20240724	191800	159992790	12420	12420	12420	12420	0
101	20240724	191700	159992790	12420	12420	12420	12420	0
102	20240724	191600	159992790	12420	12420	12420	12420	0
103	20240724	191500	159992790	12420	12420	12420	12420	0
104	20240724	191400	159992790	12420	12420	12420	12420	0
105	20240724	191300	159992790	12420	12420	12420	12420	0
106	20240724	191200	159992790	12420	12420	12420	12420	0
107	20240724	191100	159992790	12420	12420	12420	12420	0
108	20240724	191000	159992790	12420	12420	12420	12420	0
109	20240724	190900	159992790	12420	12420	12420	12420	0
110	20240724	190800	159992790	12420	12420	12420	12420	0
111	20240724	190700	159992790	12420	12420	12420	12420	0
112	20240724	190600	159992790	12420	12420	12420	12420	0
113	20240724	190500	159992790	12420	12420	12420	12420	0
114	20240724	190400	159992790	12420	12420	12420	12420	0
115	20240724	190300	159992790	12420	12420	12420	12420	0
116	20240724	190200	159992790	12420	12420	12420	12420	0
117	20240724	190100	159992790	12420	12420	12420	12420	0
118	20240724	190000	159992790	12420	12420	12420	12420	0
119	20240724	185900	159992790	12420	12420	12420	12420	0
120	20240724	185800	159992790	12420	12420	12420	12420	0
121	20240724	185700	159992790	12420	12420	12420	12420	0
122	20240724	185600	159992790	12420	12420	12420	12420	220
123	20240724	185500	159992790	12420	12420	12420	12420	0
124	20240724	185400	159992790	12420	12420	12420	12420	0
125	20240724	185300	159992790	12420	12420	12420	12420	0
126	20240724	185200	159992790	12420	12420	12420	12420	0
127	20240724	185100	159992790	12420	12420	12420	12420	0
128	20240724	185000	159992790	12420	12420	12420	12420	0
129	20240724	184900	159992790	12420	12420	12420	12420	0
130	20240724	184800	159992790	12420	12420	12420	12420	0
131	20240724	184700	159992790	12420	12420	12420	12420	0
132	20240724	184600	159992790	12420	12420	12420	12420	0
133	20240724	184500	159992790	12420	12420	12420	12420	0
134	20240724	184400	159992790	12420	12420	12420	12420	0
135	20240724	184300	159992790	12420	12420	12420	12420	0
136	20240724	184200	159992790	12420	12420	12420	12420	0
137	20240724	184100	159992790	12420	12420	12420	12420	0
138	20240724	184000	159992790	12420	12420	12420	12420	0
139	20240724	183900	159992790	12420	12420	12420	12420	0
140	20240724	183800	159992790	12420	12420	12420	12420	0
141	20240724	183700	159992790	12420	12420	12420	12420	0
142	20240724	183600	159992790	12420	12420	12420	12420	0
143	20240724	183500	159992790	12420	12420	12420	12420	0
144	20240724	183400	159992790	12420	12420	12420	12420	0
145	20240724	183300	159992790	12420	12420	12420	12420	0
146	20240724	183200	159992790	12420	12420	12420	12420	0
147	20240724	183100	159992790	12420	12420	12420	12420	0
148	20240724	183000	159992790	12420	12420	12420	12420	0
149	20240724	182900	159992790	12420	12420	12420	12420	0
150	20240724	182800	159992790	12420	12420	12420	12420	0
151	20240724	182700	159992790	12420	12420	12420	12420	0
152	20240724	182600	159992790	12420	12420	12420	12420	220
153	20240724	182500	159992790	12420	12420	12420	12420	0
154	20240724	182400	159992790	12420	12420	12420	12420	0
155	20240724	182300	159992790	12420	12420	12420	12420	0
156	20240724	182200	159992790	12420	12420	12420	12420	0
157	20240724	182100	159992790	12420	12420	12420	12420	0
158	20240724	182000	159992790	12420	12420	12420	12420	0
159	20240724	181900	159992790	12420	12420	12420	12420	0
160	20240724	181800	159992790	12420	12420	12420	12420	0
161	20240724	181700	159992790	12420	12420	12420	12420	0
162	20240724	181600	159992790	12420	12420	12420	12420	0
163	20240724	181500	159992790	12420	12420	12420	12420	0
164	20240724	181400	159992790	12420	12420	12420	12420	0
165	20240724	181300	159992790	12420	12420	12420	12420	0
166	20240724	181200	159992790	12420	12420	12420	12420	0
167	20240724	181100	159992790	12420	12420	12420	12420	0
168	20240724	181000	159992790	12420	12420	12420	12420	0
169	20240724	180900	159992790	12420	12420	12420	12420	0
170	20240724	180800	159992790	12420	12420	12420	12420	0
171	20240724	180700	159992790	12420	12420	12420	12420	0
172	20240724	180600	159992790	12420	12420	12420	12420	0
173	20240724	180500	159992790	12420	12420	12420	12420	0
174	20240724	180400	159992790	12420	12420	12420	12420	0
175	20240724	180300	159992790	12420	12420	12420	12420	0
176	20240724	180200	159992790	12420	12420	12420	12420	0
177	20240724	180100	159992790	12420	12420	12420	12420	0
178	20240724	180000	159992790	12420	12420	12420	12420	0
179	20240724	175900	159992790	12420	12420	12420	12420	0
180	20240724	175800	159992790	12420	12420	12420	12420	0
181	20240724	175700	159992790	12420	12420	12420	12420	0
182	20240724	175600	159992790	12420	12420	12420	12420	220
183	20240724	175500	159992790	12420	12420	12420	12420	0
184	20240724	175400	159992790	12420	12420	12420	12420	0
185	20240724	175300	159992790	12420	12420	12420	12420	0
186	20240724	175200	159992790	12420	12420	12420	12420	0
187	20240724	175100	159992790	12420	12420	12420	12420	0
188	20240724	175000	159992790	12420	12420	12420	12420	0
189	20240724	174900	159992790	12420	12420	12420	12420	0
190	20240724	174800	159992790	12420	12420	12420	12420	0
191	20240724	174700	159992790	12420	12420	12420	12420	0
192	20240724	174600	159992790	12420	12420	12420	12420	0
193	20240724	174500	159992790	12420	12420	12420	12420	0
194	20240724	174400	159992790	12420	12420	12420	12420	0
195	20240724	174300	159992790	12420	12420	12420	12420	0
196	20240724	174200	159992790	12420	12420	12420	12420	0
197	20240724	174100	159992790	12420	12420	12420	12420	0
198	20240724	174000	159992790	12420	12420	12420	12420	0
199	20240724	173900	159992790	12420	12420	12420	12420	0
200	20240724	173800	159992790	12420	12420	12420	12420	0
201	20240724	173700	159992790	12420	12420	12420	12420	0
202	20240724	173600	159992790	12420	12420	12420	12420	0
203	20240724	173500	159992790	12420	12420	12420	12420	0
204	20240724	173400	159992790	12420	12420	12420	12420	0
205	20240724	173300	159992790	12420	12420	12420	12420	0
206	20240724	173200	159992790	12420	12420	12420	12420	0
207	20240724	173100	159992790	12420	12420	12420	12420	0
208	20240724	173000	159992790	12420	12420	12420	12420	0
209	20240724	172900	159992790	12420	12420	12420	12420	0
210	20240724	172800	159992790	12420	12420	12420	12420	0
211	20240724	172700	159992790	12420	12420	12420	12420	0
212	20240724	172600	159992790	12420	12420	12420	12420	220
213	20240724	172500	159992790	12420	12420	12420	12420	0
214	20240724	172400	159992790	12420	12420	12420	12420	0
215	20240724	172300	159992790	12420	12420	12420	12420	0
216	20240724	172200	159992790	12420	12420	12420	12420	0
217	20240724	172100	159992790	12420	12420	12420	12420	0
218	20240724	172000	159992790	12420	12420	12420	12420	0
219	20240724	171900	159992790	12420	12420	12420	12420	0
220	20240724	171800	159992790	12420	12420	12420	12420	0
221	20240724	171700	159992790	12420	12420	12420	12420	0
222	20240724	171600	159992790	12420	12420	12420	12420	0
223	20240724	171500	159992790	12420	12420	12420	12420	0
224	20240724	171400	159992790	12420	12420	12420	12420	0
225	20240724	171300	159992790	12420	12420	12420	12420	0
226	20240724	171200	159992790	12420	12420	12420	12420	0
227	20240724	171100	159992790	12420	12420	12420	12420	0
228	20240724	171000	159992790	12420	12420	12420	12420	0
229	20240724	170900	159992790	12420	12420	12420	12420	0
230	20240724	170800	159992790	12420	12420	12420	12420	0
231	20240724	170700	159992790	12420	12420	12420	12420	0
232	20240724	170600	159992790	12420	12420	12420	12420	0
233	20240724	170500	159992790	12420	12420	12420	12420	0
234	20240724	170400	159992790	12420	12420	12420	12420	0
235	20240724	170300	159992790	12420	12420	12420	12420	0
236	20240724	170200	159992790	12420	12420	12420	12420	0
237	20240724	170100	159992790	12420	12420	12420	12420	0
238	20240724	170000	159992790	12420	12420	12420	12420	0
239	20240724	165900	159992790	12420	12420	12420	12420	0
240	20240724	165800	159992790	12420	12420	12420	12420	0
241	20240724	165700	159992790	12420	12420	12420	12420	0
242	20240724	165600	159992790	12420	12420	12420	12420	220
243	20240724	165500	159992790	12420	12420	12420	12420	0
244	20240724	165400	159992790	12420	12420	12420	12420	0
245	20240724	165300	159992790	12420	12420	12420	12420	0
246	20240724	165200	159992790	12420	12420	12420	12420	0
247	20240724	165100	159992790	12420	12420	12420	12420	0
248	20240724	165000	159992790	12420	12420	12420	12420	0
249	20240724	164900	159992790	12420	12420	12420	12420	0
250	20240724	164800	159992790	12420	12420	12420	12420	0
251	20240724	164700	159992790	12420	12420	12420	12420	0
252	20240724	164600	159992790	12420	12420	12420	12420	0
253	20240724	164500	159992790	12420	12420	12420	12420	0
254	20240724	164400	159992790	12420	12420	12420	12420	0
255	20240724	164300	159992790	12420	12420	12420	12420	0
256	20240724	164200	159992790	12420	12420	12420	12420	0
257	20240724	164100	159992790	12420	12420	12420	12420	0
258	20240724	164000	159992790	12420	12420	12420	12420	0
259	20240724	163900	159992790	12420	12420	12420	12420	0
260	20240724	163800	159992790	12420	12420	12420	12420	0
261	20240724	163700	159992790	12420	12420	12420	12420	0
262	20240724	163600	159992790	12420	12420	12420	12420	0
263	20240724	163500	159992790	12420	12420	12420	12420	0
264	20240724	163400	159992790	12420	12420	12420	12420	0
265	20240724	163300	159992790	12420	12420	12420	12420	0
266	20240724	163200	159992790	12420	12420	12420	12420	0
267	20240724	163100	159992790	12420	12420	12420	12420	0
268	20240724	163000	159992790	12420	12420	12420	12420	0
269	20240724	162900	159992790	12420	12420	12420	12420	0
270	20240724	162800	159992790	12420	12420	12420	12420	0
271	20240724	162700	159992790	12420	12420	12420	12420	0
272	20240724	162600	159992790	12420	12420	12420	12420	220
273	20240724	162500	159992790	12420	12420	12420	12420	0
274	20240724	162400	159992790	12420	12420	12420	12420	0
275	20240724	162300	159992790	12420	12420	12420	12420	0
276	20240724	162200	159992790	12420	12420	12420	12420	0
277	20240724	162100	159992790	12420	12420	12420	12420	0
278	20240724	162000	159992790	12420	12420	12420	12420	0
279	20240724	161900	159992790	12420	12420	12420	12420	0
280	20240724	161800	159992790	12420	12420	12420	12420	0
281	20240724	161700	159992790	12420	12420	12420	12420	0
282	20240724	161600	159992790	12420	12420	12420	12420	0
283	20240724	161500	159992790	12420	12420	12420	12420	0
284	20240724	161400	159992790	12420	12420	12420	12420	0
285	20240724	161300	159992790	12420	12420	12420	12420	0
286	20240724	161200	159992790	12420	12420	12420	12420	0
287	20240724	161100	159992790	12420	12420	12420	12420	0
288	20240724	161000	159992790	12420	12420	12420	12420	0
289	20240724	160900	159992790	12420	12420	12420	12420	0
290	20240724	160800	159992790	12420	12420	12420	12420	0
291	20240724	160700	159992790	12420	12420	12420	12420	0
292	20240724	160600	159992790	12420	12420	12420	12420	0
293	20240724	160500	159992790	12420	12420	12420	12420	0
294	20240724	160400	159992790	12420	12420	12420	12420	0
295	20240724	160300	159992790	12420	12420	12420	12420	0
296	20240724	160200	159992790	12420	12420	12420	12420	0
297	20240724	160100	159992790	12420	12420	12420	12420	0
298	20240724	160000	159992790	12420	12420	12420	12420	0
299	20240724	155900	159992790	12420	12420	12420	12420	0
300	20240724	155800	159992790	12420	12420	12420	12420	0
301	20240724	155700	159992790	12420	12420	12420	12420	0
302	20240724	155600	159992790	12420	12420	12420	12420	220
303	20240724	155500	159992790	12420	12420	12420	12420	0
304	20240724	155400	159992790	12420	12420	12420	12420	0
305	20240724	155300	159992790	12420	12420	12420	12420	0
306	20240724	155200	159992790	12420	12420	12420	12420	0
307	20240724	155100	159992790	12420	12420	12420	12420	0
308	20240724	155000	159992790	12420	12420	12420	12420	0
309	20240724	154900	159992790	12420	12420	12420	12420	0
310	20240724	154800	159992790	12420	12420	12420	12420	0
311	20240724	154700	159992790	12420	12420	12420	12420	0
312	20240724	154600	159992790	12420	12420	12420	12420	0
313	20240724	154500	159992790	12420	12420	12420	12420	0
314	20240724	154400	159992790	12420	12420	12420	12420	0
315	20240724	154300	159992790	12420	12420	12420	12420	0
316	20240724	154200	159992790	12420	12420	12420	12420	0
317	20240724	154100	159992790	12420	12420	12420	12420	0
318	20240724	154000	159992790	12420	12420	12420	12420	0
319	20240724	153900	159992790	12420	12420	12420	12420	0
320	20240724	153800	159992790	12420	12420	12420	12420	0
321	20240724	153700	159992790	12420	12420	12420	12420	0
322	20240724	153600	159992790	12420	12420	12420	12420	0
323	20240724	153500	159992790	12420	12420	12420	12420	0
324	20240724	153400	159992790	12420	12420	12420	12420	0
325	20240724	153300	159992790	12420	12420	12420	12420	0
326	20240724	153200	159992790	12420	12420	12420	12420	0
327	20240724	153100	159992790	12420	12420	12420	12420	0
328	20240724	153000	159992790	12420	12420	12420	12420	220
329	20240724	152900	157260390	12420	12420	12420	12420	0
330	20240724	152800	157260390	12420	12420	12420	12420	0
331	20240724	152700	157260390	12420	12420	12420	12420	0
332	20240724	152600	157260390	12420	12420	12420	12420	0
333	20240724	152500	157260390	12420	12420	12420	12420	0
334	20240724	152400	157260390	12420	12420	12420	12420	0
335	20240724	152300	157260390	12420	12420	12420	12420	0
336	20240724	152200	157260390	12420	12420	12420	12420	0
337	20240724	152100	157260390	12420	12420	12420	12420	0
338	20240724	152000	157260390	12420	12420	12420	12420	0
339	20240724	151900	157260390	12420	12420	12420	12420	105
340	20240724	151800	155956290	12420	12420	12420	12420	1
341	20240724	151700	155943870	12420	12430	12430	12420	17
342	20240724	151600	155732720	12450	12450	12450	12450	0
343	20240724	151500	155732720	12450	12450	12450	12450	0
344	20240724	151400	155732720	12450	12450	12450	12450	43
345	20240724	151300	155197370	12450	12450	12450	12450	1
346	20240724	151200	155184920	12450	12450	12450	12450	0
347	20240724	151100	155184920	12450	12450	12450	12450	36
348	20240724	151000	154736720	12450	12450	12450	12450	11
349	20240724	150900	154599770	12450	12450	12450	12450	0
350	20240724	150800	154599770	12450	12450	12450	12450	6
351	20240724	150700	154525070	12450	12450	12450	12450	32
352	20240724	150600	154126670	12450	12450	12450	12450	0
353	20240724	150500	154126670	12450	12450	12450	12450	1
354	20240724	150400	154114220	12450	12450	12450	12450	10
355	20240724	150300	153989720	12440	12440	12440	12440	0
356	20240724	150200	153989720	12440	12440	12440	12440	0
357	20240724	150100	153989720	12440	12440	12440	12440	9
358	20240724	150000	153877760	12440	12440	12440	12440	24
359	20240724	145900	153579200	12440	12440	12440	12440	5
360	20240724	145800	153517000	12440	12440	12440	12440	0
361	20240724	145700	153517000	12440	12440	12440	12440	0
362	20240724	145600	153517000	12440	12440	12440	12440	0
363	20240724	145500	153517000	12440	12440	12440	12440	40
364	20240724	145400	153019400	12420	12420	12420	12420	0
365	20240724	145300	153019400	12420	12420	12420	12420	149
366	20240724	145200	151168820	12420	12420	12420	12420	0
367	20240724	145100	151168820	12420	12450	12450	12420	368
368	20240724	145000	146588420	12440	12440	12440	12440	0
369	20240724	144900	146588420	12440	12440	12440	12440	0
370	20240724	144800	146588420	12440	12440	12440	12440	265
371	20240724	144700	143291820	12440	12440	12440	12440	35
372	20240724	144600	142856420	12430	12430	12430	12430	0
373	20240724	144500	142856420	12430	12430	12430	12430	0
374	20240724	144400	142856420	12430	12430	12430	12430	117
375	20240724	144300	141402110	12420	12420	12420	12420	20
376	20240724	144200	141153710	12430	12430	12430	12430	0
377	20240724	144100	141153710	12430	12430	12430	12430	330
378	20240724	144000	137051810	12420	12420	12420	12420	233
379	20240724	143900	134157950	12420	12420	12420	12420	667
380	20240724	143800	125873810	12420	12420	12420	12420	0
381	20240724	143700	125873810	12420	12420	12420	12420	15
382	20240724	143600	125687510	12420	12420	12420	12420	20
383	20240724	143500	125439110	12420	12420	12420	12420	0
384	20240724	143400	125439110	12420	12420	12420	12420	0
385	20240724	143300	125439110	12420	12420	12420	12420	314
386	20240724	143200	121539230	12410	12410	12410	12410	0
387	20240724	143100	121539230	12410	12410	12410	12410	0
388	20240724	143000	121539230	12410	12410	12410	12410	100
389	20240724	142900	120298230	12420	12420	12420	12420	1
390	20240724	142800	120285810	12420	12420	12420	12420	5
391	20240724	142700	120223710	12420	12420	12420	12420	0
392	20240724	142600	120223710	12420	12420	12420	12420	0
393	20240724	142500	120223710	12420	12420	12420	12420	0
394	20240724	142400	120223710	12420	12420	12420	12420	0
395	20240724	142300	120223710	12420	12420	12420	12420	0
396	20240724	142200	120223710	12420	12420	12420	12420	0
397	20240724	142100	120223710	12420	12420	12420	12420	0
398	20240724	142000	120223710	12420	12420	12420	12420	0
399	20240724	141900	120223710	12420	12420	12420	12420	0
400	20240724	141800	120223710	12420	12420	12420	12420	0
401	20240724	141700	120223710	12420	12420	12420	12420	100
402	20240724	141600	118981710	12420	12420	12420	12420	0
403	20240724	141500	118981710	12420	12420	12420	12420	0
404	20240724	141400	118981710	12420	12420	12420	12420	0
405	20240724	141300	118981710	12420	12420	12420	12420	0
406	20240724	141200	118981710	12420	12420	12420	12420	0
407	20240724	141100	118981710	12420	12420	12420	12420	0
408	20240724	141000	118981710	12420	12420	12420	12420	0
409	20240724	140900	118981710	12420	12420	12420	12420	0
410	20240724	140800	118981710	12420	12420	12420	12420	0
411	20240724	140700	118981710	12420	12420	12420	12420	0
412	20240724	140600	118981710	12420	12420	12420	12420	0
413	20240724	140500	118981710	12420	12420	12420	12420	0
414	20240724	140400	118981710	12420	12420	12420	12420	0
415	20240724	140300	118981710	12420	12420	12420	12420	0
416	20240724	140200	118981710	12420	12420	12420	12420	0
417	20240724	140100	118981710	12420	12420	12420	12420	0
418	20240724	140000	118981710	12420	12420	12420	12420	0
419	20240724	135900	118981710	12420	12420	12420	12420	0
420	20240724	135800	118981710	12420	12420	12420	12420	0
421	20240724	135700	118981710	12420	12420	12420	12420	0
422	20240724	135600	118981710	12420	12420	12420	12420	64
423	20240724	135500	118186830	12420	12420	12420	12420	0
424	20240724	135400	118186830	12420	12420	12420	12420	36
425	20240724	135300	117739710	12410	12410	12410	12410	87
426	20240724	135200	116660040	12420	12420	12420	12420	0
427	20240724	135100	116660040	12420	12420	12420	12420	0
428	20240724	135000	116660040	12420	12420	12420	12420	0
429	20240724	134900	116660040	12420	12420	12420	12420	477
430	20240724	134800	110735700	12420	12420	12420	12420	0
431	20240724	134700	110735700	12420	12420	12420	12420	0
432	20240724	134600	110735700	12420	12420	12420	12420	0
433	20240724	134500	110735700	12420	12420	12420	12420	0
434	20240724	134400	110735700	12420	12420	12420	12420	24
435	20240724	134300	110437620	12430	12430	12430	12430	5
436	20240724	134200	110375470	12430	12430	12430	12430	0
437	20240724	134100	110375470	12430	12430	12430	12430	0
438	20240724	134000	110375470	12430	12430	12430	12430	0
439	20240724	133900	110375470	12430	12430	12430	12430	0
440	20240724	133800	110375470	12430	12430	12430	12430	0
441	20240724	133700	110375470	12430	12430	12430	12430	0
442	20240724	133600	110375470	12430	12430	12430	12430	1
443	20240724	133500	110363040	12430	12430	12430	12430	0
444	20240724	133400	110363040	12430	12430	12430	12430	7
445	20240724	133300	110276030	12430	12430	12430	12430	0
446	20240724	133200	110276030	12430	12430	12430	12430	0
447	20240724	133100	110276030	12430	12430	12430	12430	0
448	20240724	133000	110276030	12430	12430	12430	12430	0
449	20240724	132900	110276030	12430	12430	12430	12430	0
450	20240724	132800	110276030	12430	12430	12430	12430	0
451	20240724	132700	110276030	12430	12430	12430	12430	0
452	20240724	132600	110276030	12430	12430	12430	12430	0
453	20240724	132500	110276030	12430	12430	12430	12430	0
454	20240724	132400	110276030	12430	12430	12430	12430	0
455	20240724	132300	110276030	12430	12430	12430	12430	0
456	20240724	132200	110276030	12430	12430	12430	12430	0
457	20240724	132100	110276030	12430	12430	12430	12430	22
458	20240724	132000	110002570	12420	12420	12420	12420	0
459	20240724	131900	110002570	12420	12420	12420	12420	0
460	20240724	131800	110002570	12420	12420	12420	12420	0
461	20240724	131700	110002570	12420	12420	12420	12420	30
462	20240724	131600	109629970	12430	12430	12430	12430	0
463	20240724	131500	109629970	12430	12430	12430	12430	0
464	20240724	131400	109629970	12430	12430	12430	12430	0
465	20240724	131300	109629970	12430	12430	12430	12430	0
466	20240724	131200	109629970	12430	12430	12430	12430	0
467	20240724	131100	109629970	12430	12430	12430	12430	0
468	20240724	131000	109629970	12430	12430	12430	12430	0
469	20240724	130900	109629970	12430	12430	12430	12430	0
470	20240724	130800	109629970	12430	12430	12430	12430	6
471	20240724	130700	109555390	12430	12430	12430	12430	0
472	20240724	130600	109555390	12430	12430	12430	12430	0
473	20240724	130500	109555390	12430	12430	12430	12430	0
474	20240724	130400	109555390	12430	12430	12430	12430	0
475	20240724	130300	109555390	12430	12430	12430	12430	0
476	20240724	130200	109555390	12430	12430	12430	12430	0
477	20240724	130100	109555390	12430	12430	12430	12430	0
478	20240724	130000	109555390	12430	12430	12430	12430	0
479	20240724	125900	109555390	12430	12430	12430	12430	0
480	20240724	125800	109555390	12430	12430	12430	12430	0
481	20240724	125700	109555390	12430	12430	12430	12430	0
482	20240724	125600	109555390	12430	12430	12430	12430	0
483	20240724	125500	109555390	12430	12430	12430	12430	0
484	20240724	125400	109555390	12430	12430	12430	12430	0
485	20240724	125300	109555390	12430	12430	12430	12430	0
486	20240724	125200	109555390	12430	12430	12430	12430	0
487	20240724	125100	109555390	12430	12430	12430	12430	0
488	20240724	125000	109555390	12430	12430	12430	12430	0
489	20240724	124900	109555390	12430	12430	12430	12430	0
490	20240724	124800	109555390	12430	12430	12430	12430	30
491	20240724	124700	109182490	12430	12430	12430	12430	5
492	20240724	124600	109120340	12430	12430	12430	12420	29
493	20240724	124500	108760120	12430	12430	12430	12430	5
494	20240724	124400	108697970	12430	12430	12430	12430	0
495	20240724	124300	108697970	12430	12430	12430	12430	11
496	20240724	124200	108561240	12430	12430	12430	12430	0
497	20240724	124100	108561240	12430	12430	12430	12430	0
498	20240724	124000	108561240	12430	12430	12430	12430	0
499	20240724	123900	108561240	12430	12430	12430	12430	0
500	20240724	123800	108561240	12430	12430	12430	12430	0
501	20240724	123700	108561240	12430	12430	12430	12430	22
502	20240724	123600	108287780	12420	12420	12420	12420	0
503	20240724	123500	108287780	12420	12420	12420	12420	0
504	20240724	123400	108287780	12420	12420	12420	12420	0
505	20240724	123300	108287780	12420	12420	12420	12420	0
506	20240724	123200	108287780	12420	12420	12420	12420	0
507	20240724	123100	108287780	12420	12420	12420	12420	0
508	20240724	123000	108287780	12420	12420	12420	12420	0
509	20240724	122900	108287780	12420	12420	12420	12420	0
510	20240724	122800	108287780	12420	12420	12420	12420	0
511	20240724	122700	108287780	12420	12420	12420	12420	0
512	20240724	122600	108287780	12420	12420	12420	12420	3
513	20240724	122500	108250520	12420	12420	12420	12420	1
514	20240724	122400	108238100	12420	12420	12420	12420	43
515	20240724	122300	107704040	12430	12430	12430	12430	10
516	20240724	122200	107579740	12430	12430	12430	12430	0
517	20240724	122100	107579740	12430	12430	12430	12430	0
518	20240724	122000	107579740	12430	12430	12430	12430	0
519	20240724	121900	107579740	12430	12430	12430	12430	0
520	20240724	121800	107579740	12430	12430	12430	12430	3
521	20240724	121700	107542450	12430	12430	12430	12430	5
522	20240724	121600	107480300	12420	12420	12420	12420	0
523	20240724	121500	107480300	12420	12420	12420	12420	0
524	20240724	121400	107480300	12420	12420	12420	12420	211
525	20240724	121300	104859680	12430	12430	12430	12430	0
526	20240724	121200	104859680	12430	12430	12430	12430	0
527	20240724	121100	104859680	12430	12430	12430	12430	10
528	20240724	121000	104735380	12430	12430	12430	12430	0
529	20240724	120900	104735380	12430	12430	12430	12430	6
530	20240724	120800	104660800	12430	12420	12430	12420	12
531	20240724	120700	104511740	12430	12430	12430	12430	17
532	20240724	120600	104300430	12430	12430	12430	12430	0
533	20240724	120500	104300430	12430	12430	12430	12430	0
534	20240724	120400	104300430	12430	12430	12430	12430	0
535	20240724	120300	104300430	12430	12430	12430	12430	0
536	20240724	120200	104300430	12430	12430	12430	12430	32
537	20240724	120100	103902670	12420	12420	12420	12420	95
538	20240724	120000	102722770	12430	12430	12430	12430	0
539	20240724	115900	102722770	12430	12430	12430	12430	0
540	20240724	115800	102722770	12430	12430	12430	12430	0
541	20240724	115700	102722770	12430	12430	12430	12430	400
542	20240724	115600	97750770	12430	12430	12430	12430	1
543	20240724	115500	97738340	12420	12420	12420	12420	10
544	20240724	115400	97614140	12420	12420	12420	12420	0
545	20240724	115300	97614140	12420	12420	12420	12420	0
546	20240724	115200	97614140	12420	12420	12420	12420	0
547	20240724	115100	97614140	12420	12420	12420	12420	0
548	20240724	115000	97614140	12420	12420	12420	12420	40
549	20240724	114900	97117340	12420	12420	12420	12420	0
550	20240724	114800	97117340	12420	12420	12420	12420	0
551	20240724	114700	97117340	12420	12420	12420	12420	36
552	20240724	114600	96670220	12420	12420	12420	12420	282
553	20240724	114500	93167780	12420	12420	12420	12420	86
554	20240724	114400	92099660	12430	12430	12430	12430	0
555	20240724	114300	92099660	12430	12430	12430	12430	0
556	20240724	114200	92099660	12430	12430	12430	12430	6
557	20240724	114100	92025080	12420	12420	12420	12420	0
558	20240724	114000	92025080	12420	12420	12420	12420	0
559	20240724	113900	92025080	12420	12420	12420	12420	140
560	20240724	113800	90286280	12420	12420	12420	12420	140
561	20240724	113700	88547480	12420	12420	12420	12420	435
562	20240724	113600	83144780	12420	12420	12420	12420	2
563	20240724	113500	83119940	12410	12410	12410	12410	1
564	20240724	113400	83107530	12410	12410	12410	12410	117
565	20240724	113300	81655560	12410	12410	12410	12410	0
566	20240724	113200	81655560	12410	12410	12410	12410	0
567	20240724	113100	81655560	12410	12410	12410	12410	160
568	20240724	113000	79669960	12410	12410	12410	12410	0
569	20240724	112900	79669960	12410	12410	12410	12410	0
570	20240724	112800	79669960	12410	12410	12410	12410	30
571	20240724	112700	79297660	12420	12420	12420	12420	0
572	20240724	112600	79297660	12420	12420	12420	12420	0
573	20240724	112500	79297660	12420	12420	12420	12420	0
574	20240724	112400	79297660	12420	12420	12420	12420	0
575	20240724	112300	79297660	12420	12420	12420	12420	89
576	20240724	112200	78192280	12420	12420	12420	12420	0
577	20240724	112100	78192280	12420	12420	12420	12420	1
578	20240724	112000	78179860	12420	12420	12420	12420	0
579	20240724	111900	78179860	12420	12420	12420	12420	0
580	20240724	111800	78179860	12420	12420	12420	12420	0
581	20240724	111700	78179860	12420	12420	12420	12420	0
582	20240724	111600	78179860	12420	12420	12420	12420	0
583	20240724	111500	78179860	12420	12420	12420	12420	0
584	20240724	111400	78179860	12420	12420	12420	12420	0
585	20240724	111300	78179860	12420	12420	12420	12420	0
586	20240724	111200	78179860	12420	12420	12420	12420	0
587	20240724	111100	78179860	12420	12420	12420	12420	0
588	20240724	111000	78179860	12420	12420	12420	12420	0
589	20240724	110900	78179860	12420	12420	12420	12420	0
590	20240724	110800	78179860	12420	12420	12420	12420	0
591	20240724	110700	78179860	12420	12420	12420	12420	139
592	20240724	110600	76453480	12410	12410	12410	12410	0
593	20240724	110500	76453480	12410	12410	12410	12410	10
594	20240724	110400	76329380	12410	12410	12410	12410	0
595	20240724	110300	76329380	12410	12410	12410	12410	0
596	20240724	110200	76329380	12410	12410	12410	12410	0
597	20240724	110100	76329380	12410	12410	12410	12410	29
598	20240724	110000	75969490	12410	12420	12420	12410	17
599	20240724	105900	75758460	12420	12420	12420	12420	5
600	20240724	105800	75696360	12420	12420	12420	12420	0
601	20240724	105700	75696360	12420	12420	12420	12420	0
602	20240724	105600	75696360	12420	12420	12420	12420	0
603	20240724	105500	75696360	12420	12420	12420	12420	0
604	20240724	105400	75696360	12420	12410	12420	12410	271
605	20240724	105300	72332690	12420	12420	12420	12420	13
606	20240724	105200	72171230	12420	12420	12420	12420	0
607	20240724	105100	72171230	12420	12430	12430	12420	4
608	20240724	105000	72121530	12430	12430	12430	12430	0
609	20240724	104900	72121530	12430	12430	12430	12430	0
610	20240724	104800	72121530	12430	12430	12430	12430	0
611	20240724	104700	72121530	12430	12430	12430	12430	0
612	20240724	104600	72121530	12430	12420	12430	12420	12
613	20240724	104500	71972470	12410	12420	12420	12410	84
614	20240724	104400	70929890	12430	12430	12430	12430	1
615	20240724	104300	70917460	12420	12420	12420	12420	0
616	20240724	104200	70917460	12420	12420	12420	12420	0
617	20240724	104100	70917460	12420	12420	12420	12420	0
618	20240724	104000	70917460	12420	12420	12420	12420	0
619	20240724	103900	70917460	12420	12420	12420	12420	45
620	20240724	103800	70358560	12420	12420	12420	12420	2
621	20240724	103700	70333720	12410	12410	12410	12410	0
622	20240724	103600	70333720	12410	12410	12410	12410	0
623	20240724	103500	70333720	12410	12410	12410	12410	0
624	20240724	103400	70333720	12410	12410	12410	12410	0
625	20240724	103300	70333720	12410	12420	12420	12410	117
626	20240724	103200	68881370	12420	12410	12420	12410	193
627	20240724	103100	66485240	12420	12420	12420	12420	2
628	20240724	103000	66460400	12410	12410	12410	12410	1
629	20240724	102900	66447990	12410	12410	12410	12410	0
630	20240724	102800	66447990	12410	12410	12410	12410	30
631	20240724	102700	66075690	12420	12420	12420	12420	0
632	20240724	102600	66075690	12420	12420	12420	12420	0
633	20240724	102500	66075690	12420	12420	12420	12420	0
634	20240724	102400	66075690	12420	12420	12420	12420	38
635	20240724	102300	65603730	12410	12410	12410	12410	100
636	20240724	102200	64362730	12410	12410	12410	12410	64
637	20240724	102100	63568490	12410	12410	12410	12410	214
638	20240724	102000	60912750	12410	12410	12410	12410	58
639	20240724	101900	60192970	12410	12410	12410	12410	158
640	20240724	101800	58232190	12420	12420	12420	12420	0
641	20240724	101700	58232190	12420	12420	12420	12420	6
642	20240724	101600	58157670	12430	12430	12430	12430	0
643	20240724	101500	58157670	12430	12430	12430	12430	3
644	20240724	101400	58120380	12420	12420	12420	12420	0
645	20240724	101300	58120380	12420	12420	12420	12420	0
646	20240724	101200	58120380	12420	12420	12420	12420	0
647	20240724	101100	58120380	12420	12420	12420	12420	0
648	20240724	101000	58120380	12420	12420	12420	12420	0
649	20240724	100900	58120380	12420	12420	12420	12420	8
650	20240724	100800	58021020	12430	12430	12430	12430	0
651	20240724	100700	58021020	12430	12400	12430	12400	174
652	20240724	100600	55862010	12390	12420	12420	12390	519
653	20240724	100500	49424150	12420	12430	12430	12410	22
654	20240724	100400	49151000	12430	12430	12430	12430	5
655	20240724	100300	49088850	12420	12420	12420	12410	430
656	20240724	100200	43751380	12430	12430	12430	12430	150
657	20240724	100100	41886880	12420	12420	12420	12420	0
658	20240724	100000	41886880	12420	12420	12420	12420	196
659	20240724	095900	39452560	12420	12420	12420	12420	235
660	20240724	095800	36533860	12420	12420	12420	12420	159
661	20240724	095700	34559080	12420	12420	12420	12420	0
662	20240724	095600	34559080	12420	12420	12420	12420	0
663	20240724	095500	34559080	12420	12430	12430	12420	132
664	20240724	095400	32919590	12420	12430	12430	12420	245
665	20240724	095300	29875570	12430	12430	12430	12430	0
666	20240724	095200	29875570	12430	12430	12430	12430	0
667	20240724	095100	29875570	12430	12430	12430	12430	7
668	20240724	095000	29788560	12460	12460	12460	12460	0
669	20240724	094900	29788560	12460	12460	12460	12460	0
670	20240724	094800	29788560	12460	12440	12460	12440	123
671	20240724	094700	28258390	12440	12440	12440	12440	101
672	20240724	094600	27001950	12430	12430	12430	12430	0
673	20240724	094500	27001950	12430	12430	12430	12430	0
674	20240724	094400	27001950	12430	12430	12430	12430	0
675	20240724	094300	27001950	12430	12430	12430	12430	10
676	20240724	094200	26877650	12440	12440	12440	12440	1
677	20240724	094100	26865210	12430	12430	12430	12430	0
678	20240724	094000	26865210	12430	12430	12430	12430	0
679	20240724	093900	26865210	12430	12430	12430	12430	0
680	20240724	093800	26865210	12430	12430	12430	12430	200
681	20240724	093700	24379210	12440	12440	12440	12440	0
682	20240724	093600	24379210	12440	12450	12450	12440	94
683	20240724	093500	23209830	12440	12440	12440	12440	70
684	20240724	093400	22339030	12450	12450	12450	12450	92
685	20240724	093300	21193630	12450	12450	12450	12450	0
686	20240724	093200	21193630	12450	12450	12450	12450	10
687	20240724	093100	21069130	12460	12460	12460	12460	0
688	20240724	093000	21069130	12460	12460	12460	12460	0
689	20240724	092900	21069130	12460	12460	12460	12460	0
690	20240724	092800	21069130	12460	12460	12460	12460	0
691	20240724	092700	21069130	12460	12460	12460	12460	4
692	20240724	092600	21019290	12460	12460	12460	12460	5
693	20240724	092500	20956990	12460	12460	12460	12460	5
694	20240724	092400	20894690	12460	12440	12460	12440	304
695	20240724	092300	17108910	12450	12450	12450	12450	0
696	20240724	092200	17108910	12450	12440	12450	12440	300
697	20240724	092100	13375910	12440	12440	12440	12440	0
698	20240724	092000	13375910	12440	12440	12440	12440	40
699	20240724	091900	12878310	12440	12440	12440	12440	0
700	20240724	091800	12878310	12440	12440	12440	12440	0
701	20240724	091700	12878310	12440	12440	12440	12440	0
702	20240724	091600	12878310	12440	12440	12440	12440	0
703	20240724	091500	12878310	12440	12440	12440	12440	1
704	20240724	091400	12865870	12450	12450	12450	12450	0
705	20240724	091300	12865870	12450	12450	12450	12450	0
706	20240724	091200	12865870	12450	12450	12450	12450	44
707	20240724	091100	12318070	12440	12440	12440	12440	0
708	20240724	091000	12318070	12440	12440	12440	12440	0
709	20240724	090900	12318070	12440	12440	12440	12440	0
710	20240724	090800	12318070	12440	12480	12480	12440	18
711	20240724	090700	12093990	12450	12430	12450	12420	101
712	20240724	090600	10839220	12430	12430	12430	12430	685
713	20240724	090500	2324670	12430	12430	12430	12430	121
714	20240724	090400	820640	12430	12430	12430	12430	0
715	20240724	090300	820640	12430	12430	12430	12430	10
716	20240724	090200	696340	12420	12430	12430	12420	20
717	20240724	090100	447920	12420	12420	12420	12420	16
718	20240724	090000	249200	12460	12460	12460	12460	20