KissMeData/330860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210900	847365520	18500	18500	18500	18500	1175
3	20240724	210800	847365520	18500	18500	18500	18500	0
4	20240724	210700	847365520	18500	18500	18500	18500	0
5	20240724	210600	847365520	18500	18500	18500	18500	0
6	20240724	210500	847365520	18500	18500	18500	18500	0
7	20240724	210400	847365520	18500	18500	18500	18500	0
8	20240724	210300	847365520	18500	18500	18500	18500	0
9	20240724	210200	847365520	18500	18500	18500	18500	0
10	20240724	210100	847365520	18500	18500	18500	18500	0
11	20240724	210000	847365520	18500	18500	18500	18500	0
12	20240724	205900	847365520	18500	18500	18500	18500	0
13	20240724	205800	847365520	18500	18500	18500	18500	0
14	20240724	205700	847365520	18500	18500	18500	18500	0
15	20240724	205600	847365520	18500	18500	18500	18500	0
16	20240724	205500	847365520	18500	18500	18500	18500	0
17	20240724	205400	847365520	18500	18500	18500	18500	0
18	20240724	205300	847365520	18500	18500	18500	18500	0
19	20240724	205200	847365520	18500	18500	18500	18500	0
20	20240724	205100	847365520	18500	18500	18500	18500	0
21	20240724	205000	847365520	18500	18500	18500	18500	0
22	20240724	204900	847365520	18500	18500	18500	18500	0
23	20240724	204800	847365520	18500	18500	18500	18500	0
24	20240724	204700	847365520	18500	18500	18500	18500	0
25	20240724	204600	847365520	18500	18500	18500	18500	0
26	20240724	204500	847365520	18500	18500	18500	18500	0
27	20240724	204400	847365520	18500	18500	18500	18500	0
28	20240724	204300	847365520	18500	18500	18500	18500	0
29	20240724	204200	847365520	18500	18500	18500	18500	0
30	20240724	204100	847365520	18500	18500	18500	18500	0
31	20240724	204000	847365520	18500	18500	18500	18500	0
32	20240724	203900	847365520	18500	18500	18500	18500	1175
33	20240724	203800	847365520	18500	18500	18500	18500	0
34	20240724	203700	847365520	18500	18500	18500	18500	0
35	20240724	203600	847365520	18500	18500	18500	18500	0
36	20240724	203500	847365520	18500	18500	18500	18500	0
37	20240724	203400	847365520	18500	18500	18500	18500	0
38	20240724	203300	847365520	18500	18500	18500	18500	0
39	20240724	203200	847365520	18500	18500	18500	18500	0
40	20240724	203100	847365520	18500	18500	18500	18500	0
41	20240724	203000	847365520	18500	18500	18500	18500	0
42	20240724	202900	847365520	18500	18500	18500	18500	0
43	20240724	202800	847365520	18500	18500	18500	18500	0
44	20240724	202700	847365520	18500	18500	18500	18500	0
45	20240724	202600	847365520	18500	18500	18500	18500	0
46	20240724	202500	847365520	18500	18500	18500	18500	0
47	20240724	202400	847365520	18500	18500	18500	18500	0
48	20240724	202300	847365520	18500	18500	18500	18500	0
49	20240724	202200	847365520	18500	18500	18500	18500	0
50	20240724	202100	847365520	18500	18500	18500	18500	0
51	20240724	202000	847365520	18500	18500	18500	18500	0
52	20240724	201900	847365520	18500	18500	18500	18500	0
53	20240724	201800	847365520	18500	18500	18500	18500	0
54	20240724	201700	847365520	18500	18500	18500	18500	0
55	20240724	201600	847365520	18500	18500	18500	18500	0
56	20240724	201500	847365520	18500	18500	18500	18500	0
57	20240724	201400	847365520	18500	18500	18500	18500	0
58	20240724	201300	847365520	18500	18500	18500	18500	0
59	20240724	201200	847365520	18500	18500	18500	18500	0
60	20240724	201100	847365520	18500	18500	18500	18500	0
61	20240724	201000	847365520	18500	18500	18500	18500	0
62	20240724	200900	847365520	18500	18500	18500	18500	1175
63	20240724	200800	847365520	18500	18500	18500	18500	0
64	20240724	200700	847365520	18500	18500	18500	18500	0
65	20240724	200600	847365520	18500	18500	18500	18500	0
66	20240724	200500	847365520	18500	18500	18500	18500	0
67	20240724	200400	847365520	18500	18500	18500	18500	0
68	20240724	200300	847365520	18500	18500	18500	18500	0
69	20240724	200200	847365520	18500	18500	18500	18500	0
70	20240724	200100	847365520	18500	18500	18500	18500	0
71	20240724	200000	847365520	18500	18500	18500	18500	0
72	20240724	195900	847365520	18500	18500	18500	18500	0
73	20240724	195800	847365520	18500	18500	18500	18500	0
74	20240724	195700	847365520	18500	18500	18500	18500	0
75	20240724	195600	847365520	18500	18500	18500	18500	0
76	20240724	195500	847365520	18500	18500	18500	18500	0
77	20240724	195400	847365520	18500	18500	18500	18500	0
78	20240724	195300	847365520	18500	18500	18500	18500	0
79	20240724	195200	847365520	18500	18500	18500	18500	0
80	20240724	195100	847365520	18500	18500	18500	18500	0
81	20240724	195000	847365520	18500	18500	18500	18500	0
82	20240724	194900	847365520	18500	18500	18500	18500	0
83	20240724	194800	847365520	18500	18500	18500	18500	0
84	20240724	194700	847365520	18500	18500	18500	18500	0
85	20240724	194600	847365520	18500	18500	18500	18500	0
86	20240724	194500	847365520	18500	18500	18500	18500	0
87	20240724	194400	847365520	18500	18500	18500	18500	0
88	20240724	194300	847365520	18500	18500	18500	18500	0
89	20240724	194200	847365520	18500	18500	18500	18500	0
90	20240724	194100	847365520	18500	18500	18500	18500	0
91	20240724	194000	847365520	18500	18500	18500	18500	0
92	20240724	193900	847365520	18500	18500	18500	18500	1175
93	20240724	193800	847365520	18500	18500	18500	18500	0
94	20240724	193700	847365520	18500	18500	18500	18500	0
95	20240724	193600	847365520	18500	18500	18500	18500	0
96	20240724	193500	847365520	18500	18500	18500	18500	0
97	20240724	193400	847365520	18500	18500	18500	18500	0
98	20240724	193300	847365520	18500	18500	18500	18500	0
99	20240724	193200	847365520	18500	18500	18500	18500	0
100	20240724	193100	847365520	18500	18500	18500	18500	0
101	20240724	193000	847365520	18500	18500	18500	18500	0
102	20240724	192900	847365520	18500	18500	18500	18500	0
103	20240724	192800	847365520	18500	18500	18500	18500	0
104	20240724	192700	847365520	18500	18500	18500	18500	0
105	20240724	192600	847365520	18500	18500	18500	18500	0
106	20240724	192500	847365520	18500	18500	18500	18500	0
107	20240724	192400	847365520	18500	18500	18500	18500	0
108	20240724	192300	847365520	18500	18500	18500	18500	0
109	20240724	192200	847365520	18500	18500	18500	18500	0
110	20240724	192100	847365520	18500	18500	18500	18500	0
111	20240724	192000	847365520	18500	18500	18500	18500	0
112	20240724	191900	847365520	18500	18500	18500	18500	0
113	20240724	191800	847365520	18500	18500	18500	18500	0
114	20240724	191700	847365520	18500	18500	18500	18500	0
115	20240724	191600	847365520	18500	18500	18500	18500	0
116	20240724	191500	847365520	18500	18500	18500	18500	0
117	20240724	191400	847365520	18500	18500	18500	18500	0
118	20240724	191300	847365520	18500	18500	18500	18500	0
119	20240724	191200	847365520	18500	18500	18500	18500	0
120	20240724	191100	847365520	18500	18500	18500	18500	0
121	20240724	191000	847365520	18500	18500	18500	18500	0
122	20240724	190900	847365520	18500	18500	18500	18500	1175
123	20240724	190800	847365520	18500	18500	18500	18500	0
124	20240724	190700	847365520	18500	18500	18500	18500	0
125	20240724	190600	847365520	18500	18500	18500	18500	0
126	20240724	190500	847365520	18500	18500	18500	18500	0
127	20240724	190400	847365520	18500	18500	18500	18500	0
128	20240724	190300	847365520	18500	18500	18500	18500	0
129	20240724	190200	847365520	18500	18500	18500	18500	0
130	20240724	190100	847365520	18500	18500	18500	18500	0
131	20240724	190000	847365520	18500	18500	18500	18500	0
132	20240724	185900	847365520	18500	18500	18500	18500	0
133	20240724	185800	847365520	18500	18500	18500	18500	0
134	20240724	185700	847365520	18500	18500	18500	18500	0
135	20240724	185600	847365520	18500	18500	18500	18500	0
136	20240724	185500	847365520	18500	18500	18500	18500	0
137	20240724	185400	847365520	18500	18500	18500	18500	0
138	20240724	185300	847365520	18500	18500	18500	18500	0
139	20240724	185200	847365520	18500	18500	18500	18500	0
140	20240724	185100	847365520	18500	18500	18500	18500	0
141	20240724	185000	847365520	18500	18500	18500	18500	0
142	20240724	184900	847365520	18500	18500	18500	18500	0
143	20240724	184800	847365520	18500	18500	18500	18500	0
144	20240724	184700	847365520	18500	18500	18500	18500	0
145	20240724	184600	847365520	18500	18500	18500	18500	0
146	20240724	184500	847365520	18500	18500	18500	18500	0
147	20240724	184400	847365520	18500	18500	18500	18500	0
148	20240724	184300	847365520	18500	18500	18500	18500	0
149	20240724	184200	847365520	18500	18500	18500	18500	0
150	20240724	184100	847365520	18500	18500	18500	18500	0
151	20240724	184000	847365520	18500	18500	18500	18500	0
152	20240724	183900	847365520	18500	18500	18500	18500	1175
153	20240724	183800	847365520	18500	18500	18500	18500	0
154	20240724	183700	847365520	18500	18500	18500	18500	0
155	20240724	183600	847365520	18500	18500	18500	18500	0
156	20240724	183500	847365520	18500	18500	18500	18500	0
157	20240724	183400	847365520	18500	18500	18500	18500	0
158	20240724	183300	847365520	18500	18500	18500	18500	0
159	20240724	183200	847365520	18500	18500	18500	18500	0
160	20240724	183100	847365520	18500	18500	18500	18500	0
161	20240724	183000	847365520	18500	18500	18500	18500	0
162	20240724	182900	847365520	18500	18500	18500	18500	0
163	20240724	182800	847365520	18500	18500	18500	18500	0
164	20240724	182700	847365520	18500	18500	18500	18500	0
165	20240724	182600	847365520	18500	18500	18500	18500	0
166	20240724	182500	847365520	18500	18500	18500	18500	0
167	20240724	182400	847365520	18500	18500	18500	18500	0
168	20240724	182300	847365520	18500	18500	18500	18500	0
169	20240724	182200	847365520	18500	18500	18500	18500	0
170	20240724	182100	847365520	18500	18500	18500	18500	0
171	20240724	182000	847365520	18500	18500	18500	18500	0
172	20240724	181900	847365520	18500	18500	18500	18500	0
173	20240724	181800	847365520	18500	18500	18500	18500	0
174	20240724	181700	847365520	18500	18500	18500	18500	0
175	20240724	181600	847365520	18500	18500	18500	18500	0
176	20240724	181500	847365520	18500	18500	18500	18500	0
177	20240724	181400	847365520	18500	18500	18500	18500	0
178	20240724	181300	847365520	18500	18500	18500	18500	0
179	20240724	181200	847365520	18500	18500	18500	18500	0
180	20240724	181100	847365520	18500	18500	18500	18500	0
181	20240724	181000	847365520	18500	18500	18500	18500	0
182	20240724	180900	847365520	18500	18500	18500	18500	1175
183	20240724	180800	847365520	18500	18500	18500	18500	0
184	20240724	180700	847365520	18500	18500	18500	18500	0
185	20240724	180600	847365520	18500	18500	18500	18500	0
186	20240724	180500	847365520	18500	18500	18500	18500	0
187	20240724	180400	847365520	18500	18500	18500	18500	0
188	20240724	180300	847365520	18500	18500	18500	18500	0
189	20240724	180200	847365520	18500	18500	18500	18500	0
190	20240724	180100	847365520	18500	18500	18500	18500	0
191	20240724	180000	847365520	18500	18500	18500	18500	0
192	20240724	175900	847365520	18500	18500	18500	18500	0
193	20240724	175800	847365520	18500	18500	18500	18500	0
194	20240724	175700	847365520	18500	18500	18500	18500	0
195	20240724	175600	847365520	18500	18500	18500	18500	0
196	20240724	175500	847365520	18500	18500	18500	18500	0
197	20240724	175400	847365520	18500	18500	18500	18500	0
198	20240724	175300	847365520	18500	18500	18500	18500	0
199	20240724	175200	847365520	18500	18500	18500	18500	0
200	20240724	175100	847365520	18500	18500	18500	18500	0
201	20240724	175000	847365520	18500	18500	18500	18500	0
202	20240724	174900	847365520	18500	18500	18500	18500	0
203	20240724	174800	847365520	18500	18500	18500	18500	0
204	20240724	174700	847365520	18500	18500	18500	18500	0
205	20240724	174600	847365520	18500	18500	18500	18500	0
206	20240724	174500	847365520	18500	18500	18500	18500	0
207	20240724	174400	847365520	18500	18500	18500	18500	0
208	20240724	174300	847365520	18500	18500	18500	18500	0
209	20240724	174200	847365520	18500	18500	18500	18500	0
210	20240724	174100	847365520	18500	18500	18500	18500	0
211	20240724	174000	847365520	18500	18500	18500	18500	0
212	20240724	173900	847365520	18500	18500	18500	18500	1175
213	20240724	173800	847365520	18500	18500	18500	18500	0
214	20240724	173700	847365520	18500	18500	18500	18500	0
215	20240724	173600	847365520	18500	18500	18500	18500	0
216	20240724	173500	847365520	18500	18500	18500	18500	0
217	20240724	173400	847365520	18500	18500	18500	18500	0
218	20240724	173300	847365520	18500	18500	18500	18500	0
219	20240724	173200	847365520	18500	18500	18500	18500	0
220	20240724	173100	847365520	18500	18500	18500	18500	0
221	20240724	173000	847365520	18500	18500	18500	18500	0
222	20240724	172900	847365520	18500	18500	18500	18500	0
223	20240724	172800	847365520	18500	18500	18500	18500	0
224	20240724	172700	847365520	18500	18500	18500	18500	0
225	20240724	172600	847365520	18500	18500	18500	18500	0
226	20240724	172500	847365520	18500	18500	18500	18500	0
227	20240724	172400	847365520	18500	18500	18500	18500	0
228	20240724	172300	847365520	18500	18500	18500	18500	0
229	20240724	172200	847365520	18500	18500	18500	18500	0
230	20240724	172100	847365520	18500	18500	18500	18500	0
231	20240724	172000	847365520	18500	18500	18500	18500	0
232	20240724	171900	847365520	18500	18500	18500	18500	0
233	20240724	171800	847365520	18500	18500	18500	18500	0
234	20240724	171700	847365520	18500	18500	18500	18500	0
235	20240724	171600	847365520	18500	18500	18500	18500	0
236	20240724	171500	847365520	18500	18500	18500	18500	0
237	20240724	171400	847365520	18500	18500	18500	18500	0
238	20240724	171300	847365520	18500	18500	18500	18500	0
239	20240724	171200	847365520	18500	18500	18500	18500	0
240	20240724	171100	847365520	18500	18500	18500	18500	0
241	20240724	171000	847365520	18500	18500	18500	18500	0
242	20240724	170900	847365520	18500	18500	18500	18500	1175
243	20240724	170800	847365520	18500	18500	18500	18500	0
244	20240724	170700	847365520	18500	18500	18500	18500	0
245	20240724	170600	847365520	18500	18500	18500	18500	0
246	20240724	170500	847365520	18500	18500	18500	18500	0
247	20240724	170400	847365520	18500	18500	18500	18500	0
248	20240724	170300	847365520	18500	18500	18500	18500	0
249	20240724	170200	847365520	18500	18500	18500	18500	0
250	20240724	170100	847365520	18500	18500	18500	18500	0
251	20240724	170000	847365520	18500	18500	18500	18500	0
252	20240724	165900	847365520	18500	18500	18500	18500	0
253	20240724	165800	847365520	18500	18500	18500	18500	0
254	20240724	165700	847365520	18500	18500	18500	18500	0
255	20240724	165600	847365520	18500	18500	18500	18500	0
256	20240724	165500	847365520	18500	18500	18500	18500	0
257	20240724	165400	847365520	18500	18500	18500	18500	0
258	20240724	165300	847365520	18500	18500	18500	18500	0
259	20240724	165200	847365520	18500	18500	18500	18500	0
260	20240724	165100	847365520	18500	18500	18500	18500	0
261	20240724	165000	847365520	18500	18500	18500	18500	0
262	20240724	164900	847365520	18500	18500	18500	18500	0
263	20240724	164800	847365520	18500	18500	18500	18500	0
264	20240724	164700	847365520	18500	18500	18500	18500	0
265	20240724	164600	847365520	18500	18500	18500	18500	0
266	20240724	164500	847365520	18500	18500	18500	18500	0
267	20240724	164400	847365520	18500	18500	18500	18500	0
268	20240724	164300	847365520	18500	18500	18500	18500	0
269	20240724	164200	847365520	18500	18500	18500	18500	0
270	20240724	164100	847365520	18500	18500	18500	18500	0
271	20240724	164000	847365520	18500	18500	18500	18500	0
272	20240724	163900	847365520	18500	18500	18500	18500	1175
273	20240724	163800	847365520	18500	18500	18500	18500	0
274	20240724	163700	847365520	18500	18500	18500	18500	0
275	20240724	163600	847365520	18500	18500	18500	18500	0
276	20240724	163500	847365520	18500	18500	18500	18500	0
277	20240724	163400	847365520	18500	18500	18500	18500	0
278	20240724	163300	847365520	18500	18500	18500	18500	0
279	20240724	163200	847365520	18500	18500	18500	18500	0
280	20240724	163100	847365520	18500	18500	18500	18500	0
281	20240724	163000	847365520	18500	18500	18500	18500	0
282	20240724	162900	847365520	18500	18500	18500	18500	0
283	20240724	162800	847365520	18500	18500	18500	18500	0
284	20240724	162700	847365520	18500	18500	18500	18500	0
285	20240724	162600	847365520	18500	18500	18500	18500	0
286	20240724	162500	847365520	18500	18500	18500	18500	0
287	20240724	162400	847365520	18500	18500	18500	18500	0
288	20240724	162300	847365520	18500	18500	18500	18500	0
289	20240724	162200	847365520	18500	18500	18500	18500	0
290	20240724	162100	847365520	18500	18500	18500	18500	0
291	20240724	162000	847365520	18500	18500	18500	18500	0
292	20240724	161900	847365520	18500	18500	18500	18500	0
293	20240724	161800	847365520	18500	18500	18500	18500	0
294	20240724	161700	847365520	18500	18500	18500	18500	0
295	20240724	161600	847365520	18500	18500	18500	18500	0
296	20240724	161500	847365520	18500	18500	18500	18500	0
297	20240724	161400	847365520	18500	18500	18500	18500	0
298	20240724	161300	847365520	18500	18500	18500	18500	0
299	20240724	161200	847365520	18500	18500	18500	18500	0
300	20240724	161100	847365520	18500	18500	18500	18500	0
301	20240724	161000	847365520	18500	18500	18500	18500	0
302	20240724	160900	847365520	18500	18500	18500	18500	1175
303	20240724	160800	847365520	18500	18500	18500	18500	0
304	20240724	160700	847365520	18500	18500	18500	18500	0
305	20240724	160600	847365520	18500	18500	18500	18500	0
306	20240724	160500	847365520	18500	18500	18500	18500	0
307	20240724	160400	847365520	18500	18500	18500	18500	0
308	20240724	160300	847365520	18500	18500	18500	18500	0
309	20240724	160200	847365520	18500	18500	18500	18500	0
310	20240724	160100	847365520	18500	18500	18500	18500	0
311	20240724	160000	847365520	18500	18500	18500	18500	0
312	20240724	155900	847365520	18500	18500	18500	18500	0
313	20240724	155800	847365520	18500	18500	18500	18500	0
314	20240724	155700	847365520	18500	18500	18500	18500	0
315	20240724	155600	847365520	18500	18500	18500	18500	0
316	20240724	155500	847365520	18500	18500	18500	18500	0
317	20240724	155400	847365520	18500	18500	18500	18500	0
318	20240724	155300	847365520	18500	18500	18500	18500	0
319	20240724	155200	847365520	18500	18500	18500	18500	0
320	20240724	155100	847365520	18500	18500	18500	18500	0
321	20240724	155000	847365520	18500	18500	18500	18500	0
322	20240724	154900	847365520	18500	18500	18500	18500	0
323	20240724	154800	847365520	18500	18500	18500	18500	0
324	20240724	154700	847365520	18500	18500	18500	18500	0
325	20240724	154600	847365520	18500	18500	18500	18500	0
326	20240724	154500	847365520	18500	18500	18500	18500	0
327	20240724	154400	847365520	18500	18500	18500	18500	0
328	20240724	154300	847365520	18500	18500	18500	18500	0
329	20240724	154200	847365520	18500	18500	18500	18500	0
330	20240724	154100	847365520	18500	18500	18500	18500	0
331	20240724	154000	847365520	18500	18500	18500	18500	0
332	20240724	153900	847365520	18500	18500	18500	18500	1175
333	20240724	153800	847365520	18500	18500	18500	18500	0
334	20240724	153700	847365520	18500	18500	18500	18500	0
335	20240724	153600	847365520	18500	18500	18500	18500	0
336	20240724	153500	847365520	18500	18500	18500	18500	0
337	20240724	153400	847365520	18500	18500	18500	18500	0
338	20240724	153300	847365520	18500	18500	18500	18500	0
339	20240724	153200	847365520	18500	18500	18500	18500	0
340	20240724	153100	847365520	18500	18500	18500	18500	0
341	20240724	153000	847365520	18500	18500	18500	18500	1175
342	20240724	152900	825628020	18530	18530	18530	18530	0
343	20240724	152800	825628020	18530	18530	18530	18530	0
344	20240724	152700	825628020	18530	18530	18530	18530	0
345	20240724	152600	825628020	18530	18530	18530	18530	0
346	20240724	152500	825628020	18530	18530	18530	18530	0
347	20240724	152400	825628020	18530	18530	18530	18530	0
348	20240724	152300	825628020	18530	18530	18530	18530	0
349	20240724	152200	825628020	18530	18530	18530	18530	0
350	20240724	152100	825628020	18530	18530	18530	18530	0
351	20240724	152000	825628020	18530	18530	18530	18530	0
352	20240724	151900	825628020	18530	18540	18590	18530	465
353	20240724	151800	816994440	18520	18510	18520	18510	30
354	20240724	151700	816439130	18520	18510	18520	18510	485
355	20240724	151600	807461460	18510	18510	18510	18510	65
356	20240724	151500	806258310	18500	18500	18500	18500	150
357	20240724	151400	803483310	18500	18540	18540	18500	463
358	20240724	151300	794902990	18540	18510	18540	18510	346
359	20240724	151200	788496440	18510	18500	18510	18500	20
360	20240724	151100	788126250	18500	18500	18500	18500	201
361	20240724	151000	784407750	18500	18510	18510	18500	41
362	20240724	150900	783649050	18510	18500	18510	18500	157
363	20240724	150800	780744350	18500	18500	18500	18500	5
364	20240724	150700	780651850	18500	18500	18500	18500	26
365	20240724	150600	780170850	18500	18510	18510	18500	86
366	20240724	150500	778579090	18510	18520	18520	18510	366
367	20240724	150400	771803360	18520	18550	18550	18520	124
368	20240724	150300	769505710	18530	18530	18530	18530	17
369	20240724	150200	769190700	18530	18530	18530	18530	122
370	20240724	150100	766930040	18550	18550	18550	18550	10
371	20240724	150000	766744540	18540	18530	18540	18530	188
372	20240724	145900	763259900	18530	18540	18540	18530	10
373	20240724	145800	763074550	18540	18550	18550	18540	127
374	20240724	145700	760719960	18550	18550	18550	18550	2
375	20240724	145600	760682860	18540	18550	18550	18540	21
376	20240724	145500	760293320	18550	18550	18550	18550	229
377	20240724	145400	756045370	18570	18570	18570	18570	0
378	20240724	145300	756045370	18570	18570	18570	18570	14
379	20240724	145200	755785390	18570	18570	18570	18570	6
380	20240724	145100	755673970	18570	18570	18570	18570	127
381	20240724	145000	753315580	18570	18570	18570	18570	0
382	20240724	144900	753315580	18570	18570	18570	18570	61
383	20240724	144800	752182810	18590	18590	18590	18590	156
384	20240724	144700	749282770	18600	18600	18600	18600	51
385	20240724	144600	748334170	18600	18600	18600	18600	0
386	20240724	144500	748334170	18600	18600	18600	18600	80
387	20240724	144400	746846170	18600	18600	18600	18600	0
388	20240724	144300	746846170	18600	18600	18600	18600	206
389	20240724	144200	743014570	18600	18590	18600	18590	58
390	20240724	144100	741936340	18590	18590	18590	18590	81
391	20240724	144000	740430550	18590	18590	18590	18590	0
392	20240724	143900	740430550	18590	18590	18590	18590	1
393	20240724	143800	740411960	18590	18580	18590	18580	96
394	20240724	143700	738628110	18570	18520	18570	18520	1093
395	20240724	143600	718346360	18540	18540	18540	18540	3
396	20240724	143500	718290740	18520	18530	18530	18520	8
397	20240724	143400	718142530	18530	18510	18530	18510	355
398	20240724	143300	711569780	18510	18510	18510	18510	57
399	20240724	143200	710514710	18530	18530	18530	18530	0
400	20240724	143100	710514710	18530	18520	18530	18510	942
401	20240724	143000	693073920	18530	18540	18540	18530	508
402	20240724	142900	683660510	18530	18530	18530	18530	5
403	20240724	142800	683567860	18530	18530	18530	18530	0
404	20240724	142700	683567860	18530	18540	18540	18530	40
405	20240724	142600	682826640	18530	18530	18530	18530	20
406	20240724	142500	682456040	18530	18530	18530	18530	0
407	20240724	142400	682456040	18530	18530	18550	18520	313
408	20240724	142300	676653990	18520	18520	18520	18520	0
409	20240724	142200	676653990	18520	18540	18540	18520	6
410	20240724	142100	676542850	18510	18510	18510	18510	0
411	20240724	142000	676542850	18510	18510	18510	18510	0
412	20240724	141900	676542850	18510	18530	18530	18510	480
413	20240724	141800	667654110	18510	18510	18510	18510	0
414	20240724	141700	667654110	18510	18530	18530	18510	173
415	20240724	141600	664450780	18520	18520	18520	18520	176
416	20240724	141500	661191260	18510	18510	18510	18510	0
417	20240724	141400	661191260	18510	18510	18510	18510	0
418	20240724	141300	661191260	18510	18510	18510	18510	0
419	20240724	141200	661191260	18510	18510	18510	18510	32
420	20240724	141100	660598940	18510	18510	18510	18510	25
421	20240724	141000	660136190	18510	18510	18520	18510	137
422	20240724	140900	657600300	18510	18510	18510	18510	0
423	20240724	140800	657600300	18510	18490	18510	18490	146
424	20240724	140700	654900520	18490	18500	18500	18490	6
425	20240724	140600	654789550	18490	18500	18500	18490	57
426	20240724	140500	653735060	18490	18490	18490	18490	66
427	20240724	140400	652514720	18490	18500	18500	18490	23
428	20240724	140300	652089350	18500	18480	18500	18480	114
429	20240724	140200	649982350	18480	18490	18490	18480	4
430	20240724	140100	649908400	18490	18500	18500	18490	225
431	20240724	140000	645747090	18510	18510	18510	18510	15
432	20240724	135900	645469440	18490	18500	18500	18490	118
433	20240724	135800	643287610	18490	18500	18500	18490	1250
434	20240724	135700	620168630	18510	18520	18520	18510	316
435	20240724	135600	614319420	18520	18510	18520	18500	207
436	20240724	135500	610489370	18510	18520	18520	18510	272
437	20240724	135400	605454640	18510	18520	18520	18510	275
438	20240724	135300	600364190	18520	18520	18520	18520	18
439	20240724	135200	600030830	18520	18520	18520	18520	5
440	20240724	135100	599938230	18520	18520	18520	18520	50
441	20240724	135000	599012230	18530	18540	18540	18530	47
442	20240724	134900	598141020	18540	18540	18540	18540	5
443	20240724	134800	598048320	18530	18530	18530	18530	33
444	20240724	134700	597436830	18530	18530	18530	18530	15
445	20240724	134600	597158880	18530	18530	18530	18530	31
446	20240724	134500	596584450	18510	18520	18520	18510	174
447	20240724	134400	593363000	18520	18530	18530	18520	322
448	20240724	134300	587399350	18520	18520	18520	18520	166
449	20240724	134200	584325030	18550	18570	18570	18550	20
450	20240724	134100	583953910	18570	18570	18570	18550	10
451	20240724	134000	583768250	18570	18530	18570	18520	220
452	20240724	133900	579688870	18540	18560	18570	18520	215
453	20240724	133800	575704650	18570	18560	18570	18530	59
454	20240724	133700	574610560	18560	18530	18560	18530	14
455	20240724	133600	574350750	18530	18560	18560	18530	3
456	20240724	133500	574295100	18560	18560	18560	18530	213
457	20240724	133400	570347550	18560	18560	18570	18560	116
458	20240724	133300	568194560	18560	18540	18560	18540	74
459	20240724	133200	566822370	18530	18540	18540	18530	9
460	20240724	133100	566655540	18540	18550	18550	18540	294
461	20240724	133000	561204490	18550	18560	18560	18550	287
462	20240724	132900	555880530	18560	18560	18560	18560	16
463	20240724	132800	555583570	18550	18550	18550	18550	0
464	20240724	132700	555583570	18550	18550	18550	18550	17
465	20240724	132600	555268220	18550	18560	18560	18550	26
466	20240724	132500	554785910	18550	18560	18560	18550	207
467	20240724	132400	550945580	18560	18560	18560	18550	19
468	20240724	132300	550592950	18560	18560	18560	18560	0
469	20240724	132200	550592950	18560	18560	18560	18560	134
470	20240724	132100	548105910	18560	18560	18560	18560	172
471	20240724	132000	544913590	18560	18570	18570	18560	17
472	20240724	131900	544598060	18570	18560	18570	18560	68
473	20240724	131800	543335780	18560	18570	18570	18560	20
474	20240724	131700	542964390	18570	18570	18570	18560	307
475	20240724	131600	537265050	18580	18580	18580	18580	169
476	20240724	131500	534125030	18580	18580	18580	18580	60
477	20240724	131400	533010230	18590	18590	18590	18590	1
478	20240724	131300	532991640	18580	18580	18580	18580	187
479	20240724	131200	529517180	18600	18590	18600	18590	14
480	20240724	131100	529256900	18590	18590	18590	18590	0
481	20240724	131000	529256900	18590	18590	18590	18590	159
482	20240724	130900	526301090	18590	18600	18600	18590	117
483	20240724	130800	524125030	18610	18610	18610	18610	1
484	20240724	130700	524106420	18590	18590	18590	18590	0
485	20240724	130600	524106420	18590	18590	18590	18590	0
486	20240724	130500	524106420	18590	18600	18600	18590	10
487	20240724	130400	523920480	18610	18610	18610	18610	17
488	20240724	130300	523604110	18610	18610	18610	18610	1
489	20240724	130200	523585500	18610	18610	18610	18610	0
490	20240724	130100	523585500	18610	18610	18610	18610	5
491	20240724	130000	523492450	18610	18590	18610	18590	2
492	20240724	125900	523455250	18600	18600	18600	18600	498
493	20240724	125800	514192450	18600	18600	18600	18600	0
494	20240724	125700	514192450	18600	18600	18600	18600	14
495	20240724	125600	513932050	18610	18610	18610	18610	0
496	20240724	125500	513932050	18610	18610	18610	18610	12
497	20240724	125400	513708730	18610	18610	18610	18610	51
498	20240724	125300	512759620	18620	18620	18620	18620	5
499	20240724	125200	512666520	18620	18620	18620	18620	14
500	20240724	125100	512405840	18610	18610	18610	18610	1
501	20240724	125000	512387230	18610	18610	18610	18610	1
502	20240724	124900	512368620	18610	18610	18610	18610	1
503	20240724	124800	512350010	18610	18610	18610	18610	30
504	20240724	124700	511791710	18610	18610	18610	18610	30
505	20240724	124600	511233410	18610	18610	18610	18610	0
506	20240724	124500	511233410	18610	18610	18610	18610	3
507	20240724	124400	511177580	18610	18620	18620	18610	680
508	20240724	124300	498521160	18620	18620	18620	18620	123
509	20240724	124200	496230900	18620	18620	18620	18620	11
510	20240724	124100	496026080	18620	18640	18640	18620	601
511	20240724	124000	484833170	18630	18640	18640	18630	8
512	20240724	123900	484684090	18630	18630	18630	18630	0
513	20240724	123800	484684090	18630	18630	18630	18630	0
514	20240724	123700	484684090	18630	18630	18630	18630	0
515	20240724	123600	484684090	18630	18630	18630	18630	20
516	20240724	123500	484311490	18640	18640	18640	18640	0
517	20240724	123400	484311490	18640	18640	18640	18640	4
518	20240724	123300	484236930	18630	18630	18630	18630	31
519	20240724	123200	483659400	18630	18630	18630	18630	0
520	20240724	123100	483659400	18630	18640	18640	18630	199
521	20240724	123000	479951880	18640	18650	18650	18640	32
522	20240724	122900	479355390	18650	18650	18650	18650	1
523	20240724	122800	479336740	18640	18640	18640	18640	0
524	20240724	122700	479336740	18640	18640	18640	18640	58
525	20240724	122600	478255620	18640	18640	18640	18640	68
526	20240724	122500	476988100	18640	18670	18670	18640	396
527	20240724	122400	469600160	18670	18670	18670	18670	6
528	20240724	122300	469488140	18670	18670	18670	18670	54
529	20240724	122200	468479960	18660	18670	18670	18660	154
530	20240724	122100	465605320	18670	18670	18670	18670	103
531	20240724	122000	463682310	18690	18670	18690	18670	3
532	20240724	121900	463626270	18660	18660	18660	18660	0
533	20240724	121800	463626270	18660	18650	18660	18650	208
534	20240724	121700	459745080	18650	18630	18650	18630	234
535	20240724	121600	455381140	18630	18630	18630	18630	40
536	20240724	121500	454635940	18630	18640	18640	18630	63
537	20240724	121400	453461640	18630	18640	18640	18630	5
538	20240724	121300	453368480	18640	18650	18650	18640	128
539	20240724	121200	450982550	18650	18660	18660	18650	860
540	20240724	121100	434942530	18660	18670	18670	18660	376
541	20240724	121000	427926260	18670	18670	18670	18670	1
542	20240724	120900	427907590	18670	18670	18670	18670	1
543	20240724	120800	427888920	18680	18680	18680	18680	0
544	20240724	120700	427888920	18680	18680	18680	18680	0
545	20240724	120600	427888920	18680	18680	18680	18680	1
546	20240724	120500	427870240	18660	18670	18670	18660	35
547	20240724	120400	427217090	18690	18680	18690	18680	35
548	20240724	120300	426563250	18670	18670	18670	18660	388
549	20240724	120200	419322350	18660	18670	18680	18660	130
550	20240724	120100	416895210	18670	18680	18680	18670	2
551	20240724	120000	416857860	18680	18680	18680	18670	195
552	20240724	115900	413215340	18690	18690	18690	18690	0
553	20240724	115800	413215340	18690	18690	18700	18690	102
554	20240724	115700	411308950	18690	18690	18690	18690	0
555	20240724	115600	411308950	18690	18690	18690	18690	0
556	20240724	115500	411308950	18690	18690	18690	18690	1
557	20240724	115400	411290260	18700	18700	18700	18700	2
558	20240724	115300	411252860	18690	18700	18700	18690	3
559	20240724	115200	411196780	18700	18700	18700	18700	7
560	20240724	115100	411065880	18690	18690	18690	18690	0
561	20240724	115000	411065880	18690	18690	18690	18690	0
562	20240724	114900	411065880	18690	18690	18690	18690	0
563	20240724	114800	411065880	18690	18700	18700	18690	401
564	20240724	114700	403567930	18710	18710	18710	18710	122
565	20240724	114600	401285310	18710	18740	18740	18710	1196
566	20240724	114500	378893460	18750	18750	18750	18750	164
567	20240724	114400	375818460	18760	18760	18760	18760	0
568	20240724	114300	375818460	18760	18760	18760	18760	1
569	20240724	114200	375799700	18760	18770	18770	18760	142
570	20240724	114100	373134640	18780	18780	18780	18780	11
571	20240724	114000	372928060	18780	18780	18780	18780	0
572	20240724	113900	372928060	18780	18780	18780	18780	7
573	20240724	113800	372796600	18770	18780	18780	18770	127
574	20240724	113700	370411860	18780	18790	18790	18780	11
575	20240724	113600	370205230	18780	18780	18780	18780	0
576	20240724	113500	370205230	18780	18790	18790	18780	6
577	20240724	113400	370092500	18780	18800	18800	18780	80
578	20240724	113300	368589100	18800	18800	18800	18800	20
579	20240724	113200	368213100	18810	18810	18810	18810	0
580	20240724	113100	368213100	18810	18810	18810	18810	0
581	20240724	113000	368213100	18810	18810	18810	18810	3
582	20240724	112900	368156670	18810	18800	18810	18780	11
583	20240724	112800	367949960	18800	18800	18800	18800	98
584	20240724	112700	366107560	18800	18800	18800	18800	1
585	20240724	112600	366088760	18800	18800	18800	18800	433
586	20240724	112500	357948360	18810	18810	18810	18810	1
587	20240724	112400	357929550	18810	18800	18810	18800	89
588	20240724	112300	356256140	18800	18800	18800	18800	54
589	20240724	112200	355240940	18800	18800	18800	18790	338
590	20240724	112100	348886840	18810	18810	18810	18810	1
591	20240724	112000	348868030	18810	18840	18840	18810	344
592	20240724	111900	342393710	18830	18830	18830	18830	99
593	20240724	111800	340529540	18840	18850	18850	18840	271
594	20240724	111700	335423880	18850	18850	18850	18850	69
595	20240724	111600	334123230	18850	18850	18850	18850	138
596	20240724	111500	331521930	18850	18850	18850	18850	836
597	20240724	111400	315763330	18840	18840	18840	18840	35
598	20240724	111300	315103930	18840	18840	18840	18840	20
599	20240724	111200	314727130	18830	18830	18830	18830	0
600	20240724	111100	314727130	18830	18830	18830	18830	0
601	20240724	111000	314727130	18830	18840	18840	18830	301
602	20240724	110900	309058750	18830	18820	18830	18820	169
603	20240724	110800	305877330	18800	18800	18800	18800	0
604	20240724	110700	305877330	18800	18800	18800	18800	0
605	20240724	110600	305877330	18800	18780	18800	18780	348
606	20240724	110500	299339650	18750	18750	18750	18750	0
607	20240724	110400	299339650	18750	18750	18750	18750	0
608	20240724	110300	299339650	18750	18750	18750	18750	30
609	20240724	110200	298777150	18750	18750	18750	18750	0
610	20240724	110100	298777150	18750	18750	18750	18750	36
611	20240724	110000	298102150	18750	18750	18750	18750	21
612	20240724	105900	297708400	18750	18750	18750	18750	3
613	20240724	105800	297652150	18750	18750	18750	18750	18
614	20240724	105700	297314650	18740	18740	18750	18740	172
615	20240724	105600	294091360	18740	18740	18740	18740	3
616	20240724	105500	294035140	18750	18770	18800	18750	292
617	20240724	105400	288559130	18770	18770	18770	18770	53
618	20240724	105300	287564320	18770	18820	18820	18770	872
619	20240724	105200	271179940	18830	18830	18830	18830	2
620	20240724	105100	271142280	18830	18840	18840	18830	195
621	20240724	105000	267470050	18840	18850	18850	18840	148
622	20240724	104900	264681610	18840	18840	18840	18840	0
623	20240724	104800	264681610	18840	18840	18840	18840	0
624	20240724	104700	264681610	18840	18840	18840	18840	0
625	20240724	104600	264681610	18840	18840	18840	18840	6
626	20240724	104500	264568570	18850	18850	18850	18850	10
627	20240724	104400	264380070	18850	18850	18850	18850	44
628	20240724	104300	263550670	18850	18850	18850	18850	0
629	20240724	104200	263550670	18850	18840	18850	18840	9
630	20240724	104100	263381100	18830	18830	18830	18830	0
631	20240724	104000	263381100	18830	18830	18830	18830	0
632	20240724	103900	263381100	18830	18830	18830	18830	0
633	20240724	103800	263381100	18830	18830	18830	18830	0
634	20240724	103700	263381100	18830	18830	18830	18830	0
635	20240724	103600	263381100	18830	18830	18830	18830	5
636	20240724	103500	263286950	18810	18810	18810	18810	0
637	20240724	103400	263286950	18810	18810	18810	18810	60
638	20240724	103300	262158350	18830	18830	18830	18830	11
639	20240724	103200	261951220	18810	18810	18810	18810	1
640	20240724	103100	261932410	18820	18820	18820	18820	26
641	20240724	103000	261443090	18820	18820	18820	18820	0
642	20240724	102900	261443090	18820	18830	18830	18820	87
643	20240724	102800	259804920	18840	18850	18850	18840	53
644	20240724	102700	258805890	18860	18860	18860	18860	1
645	20240724	102600	258787030	18860	18830	18860	18830	17
646	20240724	102500	258466620	18830	18830	18830	18830	15
647	20240724	102400	258184170	18820	18820	18820	18820	0
648	20240724	102300	258184170	18820	18810	18820	18810	62
649	20240724	102200	257017750	18810	18810	18810	18810	0
650	20240724	102100	257017750	18810	18810	18810	18810	1
651	20240724	102000	256998940	18800	18780	18800	18780	107
652	20240724	101900	254987610	18780	18780	18780	18770	94
653	20240724	101800	253223210	18780	18800	18800	18780	14
654	20240724	101700	252960270	18800	18800	18800	18800	130
655	20240724	101600	250516270	18780	18780	18780	18780	22
656	20240724	101500	250103110	18770	18770	18770	18770	0
657	20240724	101400	250103110	18770	18770	18770	18770	34
658	20240724	101300	249464930	18770	18770	18770	18770	1
659	20240724	101200	249446160	18770	18800	18800	18770	467
660	20240724	101100	240673160	18810	18790	18810	18790	216
661	20240724	101000	236614460	18790	18810	18810	18790	43
662	20240724	100900	235806160	18810	18840	18840	18800	932
663	20240724	100800	218254280	18850	18860	18860	18850	150
664	20240724	100700	215426770	18880	18860	18890	18860	320
665	20240724	100600	209384840	18880	18890	18890	18880	8
666	20240724	100500	209233780	18890	18860	18890	18860	231
667	20240724	100400	204872950	18860	18850	18860	18850	160
668	20240724	100300	201856350	18850	18850	18850	18850	29
669	20240724	100200	201309700	18870	18870	18870	18870	1
670	20240724	100100	201290830	18860	18860	18860	18860	0
671	20240724	100000	201290830	18860	18860	18860	18860	100
672	20240724	095900	199404830	18860	18860	18860	18860	9
673	20240724	095800	199235090	18880	18850	18880	18850	45
674	20240724	095700	198386810	18900	18900	18900	18900	2
675	20240724	095600	198349010	18850	18850	18850	18850	2
676	20240724	095500	198311310	18880	18820	18880	18820	13
677	20240724	095400	198065930	18810	18810	18810	18810	0
678	20240724	095300	198065930	18810	18810	18810	18810	0
679	20240724	095200	198065930	18810	18810	18810	18810	2
680	20240724	095100	198028310	18810	18810	18810	18810	31
681	20240724	095000	197445200	18850	18840	18850	18830	65
682	20240724	094900	196219990	18870	18850	18870	18850	274
683	20240724	094800	191050230	18850	18850	18850	18850	50
684	20240724	094700	190107730	18850	18890	18890	18850	484
685	20240724	094600	180976200	18910	18890	18910	18890	200
686	20240724	094500	177194300	18890	18870	18900	18870	216
687	20240724	094400	173114310	18860	18860	18860	18860	0
688	20240724	094300	173114310	18860	18860	18860	18860	0
689	20240724	094200	173114310	18860	18800	18890	18800	987
690	20240724	094100	154504770	18770	18770	18770	18770	0
691	20240724	094000	154504770	18770	18760	18770	18760	52
692	20240724	093900	153529240	18770	18790	18810	18750	793
693	20240724	093800	138638400	18770	18770	18780	18750	532
694	20240724	093700	128659630	18770	18790	18790	18760	31
695	20240724	093600	128077840	18790	18790	18790	18790	10
696	20240724	093500	127889940	18800	18790	18810	18790	31
697	20240724	093400	127307060	18790	18740	18790	18740	559
698	20240724	093300	116811790	18740	18790	18790	18740	184
699	20240724	093200	113359400	18790	18790	18790	18790	6
700	20240724	093100	113246660	18770	18770	18770	18770	12
701	20240724	093000	113021420	18790	18770	18790	18770	28
702	20240724	092900	112495420	18740	18740	18740	18740	0
703	20240724	092800	112495420	18740	18720	18740	18700	154
704	20240724	092700	109612410	18710	18690	18710	18690	18
705	20240724	092600	109275690	18690	18700	18700	18690	26
706	20240724	092500	108789690	18730	18730	18730	18730	97
707	20240724	092400	106972880	18730	18700	18730	18690	255
708	20240724	092300	102203700	18690	18690	18690	18690	23
709	20240724	092200	101773830	18690	18680	18700	18680	20
710	20240724	092100	101400040	18700	18670	18700	18670	78
711	20240724	092000	99943560	18670	18720	18720	18670	624
712	20240724	091900	88291740	18730	18690	18730	18690	211
713	20240724	091800	84346300	18660	18710	18710	18660	750
714	20240724	091700	70334930	18740	18760	18760	18710	389
715	20240724	091600	63044950	18740	18750	18750	18740	100
716	20240724	091500	61170880	18740	18740	18740	18740	130
717	20240724	091400	58734680	18770	18850	18850	18770	330
718	20240724	091300	52515780	18860	18770	18860	18760	246
719	20240724	091200	47896220	18720	18740	18790	18700	43
720	20240724	091100	47091160	18740	18660	18740	18650	81
721	20240724	091000	45578390	18680	18680	18680	18660	33
722	20240724	090900	44962330	18800	18800	18800	18800	1
723	20240724	090800	44943530	18800	18800	18800	18800	100
724	20240724	090700	43063530	18810	18710	18810	18710	21
725	20240724	090600	42670520	18860	18670	18860	18670	557
726	20240724	090500	32259740	18660	18600	18660	18600	232
727	20240724	090400	27930980	18670	18560	18700	18560	138
728	20240724	090300	25355730	18560	18650	18670	18560	444
729	20240724	090200	17092350	18670	18750	18750	18670	21
730	20240724	090100	16699060	18640	18630	18640	18630	17
731	20240724	090000	16382320	18630	18700	18860	18620	759