KissMeData/218410/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203900	1024462800	13210	13210	13210	13210	5219
3	20240724	203800	1024462800	13210	13210	13210	13210	0
4	20240724	203700	1024462800	13210	13210	13210	13210	0
5	20240724	203600	1024462800	13210	13210	13210	13210	0
6	20240724	203500	1024462800	13210	13210	13210	13210	0
7	20240724	203400	1024462800	13210	13210	13210	13210	0
8	20240724	203300	1024462800	13210	13210	13210	13210	0
9	20240724	203200	1024462800	13210	13210	13210	13210	0
10	20240724	203100	1024462800	13210	13210	13210	13210	0
11	20240724	203000	1024462800	13210	13210	13210	13210	0
12	20240724	202900	1024462800	13210	13210	13210	13210	0
13	20240724	202800	1024462800	13210	13210	13210	13210	0
14	20240724	202700	1024462800	13210	13210	13210	13210	0
15	20240724	202600	1024462800	13210	13210	13210	13210	0
16	20240724	202500	1024462800	13210	13210	13210	13210	0
17	20240724	202400	1024462800	13210	13210	13210	13210	0
18	20240724	202300	1024462800	13210	13210	13210	13210	0
19	20240724	202200	1024462800	13210	13210	13210	13210	0
20	20240724	202100	1024462800	13210	13210	13210	13210	0
21	20240724	202000	1024462800	13210	13210	13210	13210	0
22	20240724	201900	1024462800	13210	13210	13210	13210	0
23	20240724	201800	1024462800	13210	13210	13210	13210	0
24	20240724	201700	1024462800	13210	13210	13210	13210	0
25	20240724	201600	1024462800	13210	13210	13210	13210	0
26	20240724	201500	1024462800	13210	13210	13210	13210	0
27	20240724	201400	1024462800	13210	13210	13210	13210	0
28	20240724	201300	1024462800	13210	13210	13210	13210	0
29	20240724	201200	1024462800	13210	13210	13210	13210	0
30	20240724	201100	1024462800	13210	13210	13210	13210	0
31	20240724	201000	1024462800	13210	13210	13210	13210	0
32	20240724	200900	1024462800	13210	13210	13210	13210	5219
33	20240724	200800	1024462800	13210	13210	13210	13210	0
34	20240724	200700	1024462800	13210	13210	13210	13210	0
35	20240724	200600	1024462800	13210	13210	13210	13210	0
36	20240724	200500	1024462800	13210	13210	13210	13210	0
37	20240724	200400	1024462800	13210	13210	13210	13210	0
38	20240724	200300	1024462800	13210	13210	13210	13210	0
39	20240724	200200	1024462800	13210	13210	13210	13210	0
40	20240724	200100	1024462800	13210	13210	13210	13210	0
41	20240724	200000	1024462800	13210	13210	13210	13210	0
42	20240724	195900	1024462800	13210	13210	13210	13210	0
43	20240724	195800	1024462800	13210	13210	13210	13210	0
44	20240724	195700	1024462800	13210	13210	13210	13210	0
45	20240724	195600	1024462800	13210	13210	13210	13210	0
46	20240724	195500	1024462800	13210	13210	13210	13210	0
47	20240724	195400	1024462800	13210	13210	13210	13210	0
48	20240724	195300	1024462800	13210	13210	13210	13210	0
49	20240724	195200	1024462800	13210	13210	13210	13210	0
50	20240724	195100	1024462800	13210	13210	13210	13210	0
51	20240724	195000	1024462800	13210	13210	13210	13210	0
52	20240724	194900	1024462800	13210	13210	13210	13210	0
53	20240724	194800	1024462800	13210	13210	13210	13210	0
54	20240724	194700	1024462800	13210	13210	13210	13210	0
55	20240724	194600	1024462800	13210	13210	13210	13210	0
56	20240724	194500	1024462800	13210	13210	13210	13210	0
57	20240724	194400	1024462800	13210	13210	13210	13210	0
58	20240724	194300	1024462800	13210	13210	13210	13210	0
59	20240724	194200	1024462800	13210	13210	13210	13210	0
60	20240724	194100	1024462800	13210	13210	13210	13210	0
61	20240724	194000	1024462800	13210	13210	13210	13210	0
62	20240724	193900	1024462800	13210	13210	13210	13210	5219
63	20240724	193800	1024462800	13210	13210	13210	13210	0
64	20240724	193700	1024462800	13210	13210	13210	13210	0
65	20240724	193600	1024462800	13210	13210	13210	13210	0
66	20240724	193500	1024462800	13210	13210	13210	13210	0
67	20240724	193400	1024462800	13210	13210	13210	13210	0
68	20240724	193300	1024462800	13210	13210	13210	13210	0
69	20240724	193200	1024462800	13210	13210	13210	13210	0
70	20240724	193100	1024462800	13210	13210	13210	13210	0
71	20240724	193000	1024462800	13210	13210	13210	13210	0
72	20240724	192900	1024462800	13210	13210	13210	13210	0
73	20240724	192800	1024462800	13210	13210	13210	13210	0
74	20240724	192700	1024462800	13210	13210	13210	13210	0
75	20240724	192600	1024462800	13210	13210	13210	13210	0
76	20240724	192500	1024462800	13210	13210	13210	13210	0
77	20240724	192400	1024462800	13210	13210	13210	13210	0
78	20240724	192300	1024462800	13210	13210	13210	13210	0
79	20240724	192200	1024462800	13210	13210	13210	13210	0
80	20240724	192100	1024462800	13210	13210	13210	13210	0
81	20240724	192000	1024462800	13210	13210	13210	13210	0
82	20240724	191900	1024462800	13210	13210	13210	13210	0
83	20240724	191800	1024462800	13210	13210	13210	13210	0
84	20240724	191700	1024462800	13210	13210	13210	13210	0
85	20240724	191600	1024462800	13210	13210	13210	13210	0
86	20240724	191500	1024462800	13210	13210	13210	13210	0
87	20240724	191400	1024462800	13210	13210	13210	13210	0
88	20240724	191300	1024462800	13210	13210	13210	13210	0
89	20240724	191200	1024462800	13210	13210	13210	13210	0
90	20240724	191100	1024462800	13210	13210	13210	13210	0
91	20240724	191000	1024462800	13210	13210	13210	13210	0
92	20240724	190900	1024462800	13210	13210	13210	13210	5219
93	20240724	190800	1024462800	13210	13210	13210	13210	0
94	20240724	190700	1024462800	13210	13210	13210	13210	0
95	20240724	190600	1024462800	13210	13210	13210	13210	0
96	20240724	190500	1024462800	13210	13210	13210	13210	0
97	20240724	190400	1024462800	13210	13210	13210	13210	0
98	20240724	190300	1024462800	13210	13210	13210	13210	0
99	20240724	190200	1024462800	13210	13210	13210	13210	0
100	20240724	190100	1024462800	13210	13210	13210	13210	0
101	20240724	190000	1024462800	13210	13210	13210	13210	0
102	20240724	185900	1024462800	13210	13210	13210	13210	0
103	20240724	185800	1024462800	13210	13210	13210	13210	0
104	20240724	185700	1024462800	13210	13210	13210	13210	0
105	20240724	185600	1024462800	13210	13210	13210	13210	0
106	20240724	185500	1024462800	13210	13210	13210	13210	0
107	20240724	185400	1024462800	13210	13210	13210	13210	0
108	20240724	185300	1024462800	13210	13210	13210	13210	0
109	20240724	185200	1024462800	13210	13210	13210	13210	0
110	20240724	185100	1024462800	13210	13210	13210	13210	0
111	20240724	185000	1024462800	13210	13210	13210	13210	0
112	20240724	184900	1024462800	13210	13210	13210	13210	0
113	20240724	184800	1024462800	13210	13210	13210	13210	0
114	20240724	184700	1024462800	13210	13210	13210	13210	0
115	20240724	184600	1024462800	13210	13210	13210	13210	0
116	20240724	184500	1024462800	13210	13210	13210	13210	0
117	20240724	184400	1024462800	13210	13210	13210	13210	0
118	20240724	184300	1024462800	13210	13210	13210	13210	0
119	20240724	184200	1024462800	13210	13210	13210	13210	0
120	20240724	184100	1024462800	13210	13210	13210	13210	0
121	20240724	184000	1024462800	13210	13210	13210	13210	0
122	20240724	183900	1024462800	13210	13210	13210	13210	5219
123	20240724	183800	1024462800	13210	13210	13210	13210	0
124	20240724	183700	1024462800	13210	13210	13210	13210	0
125	20240724	183600	1024462800	13210	13210	13210	13210	0
126	20240724	183500	1024462800	13210	13210	13210	13210	0
127	20240724	183400	1024462800	13210	13210	13210	13210	0
128	20240724	183300	1024462800	13210	13210	13210	13210	0
129	20240724	183200	1024462800	13210	13210	13210	13210	0
130	20240724	183100	1024462800	13210	13210	13210	13210	0
131	20240724	183000	1024462800	13210	13210	13210	13210	0
132	20240724	182900	1024462800	13210	13210	13210	13210	0
133	20240724	182800	1024462800	13210	13210	13210	13210	0
134	20240724	182700	1024462800	13210	13210	13210	13210	0
135	20240724	182600	1024462800	13210	13210	13210	13210	0
136	20240724	182500	1024462800	13210	13210	13210	13210	0
137	20240724	182400	1024462800	13210	13210	13210	13210	0
138	20240724	182300	1024462800	13210	13210	13210	13210	0
139	20240724	182200	1024462800	13210	13210	13210	13210	0
140	20240724	182100	1024462800	13210	13210	13210	13210	0
141	20240724	182000	1024462800	13210	13210	13210	13210	0
142	20240724	181900	1024462800	13210	13210	13210	13210	0
143	20240724	181800	1024462800	13210	13210	13210	13210	0
144	20240724	181700	1024462800	13210	13210	13210	13210	0
145	20240724	181600	1024462800	13210	13210	13210	13210	0
146	20240724	181500	1024462800	13210	13210	13210	13210	0
147	20240724	181400	1024462800	13210	13210	13210	13210	0
148	20240724	181300	1024462800	13210	13210	13210	13210	0
149	20240724	181200	1024462800	13210	13210	13210	13210	0
150	20240724	181100	1024462800	13210	13210	13210	13210	0
151	20240724	181000	1024462800	13210	13210	13210	13210	0
152	20240724	180900	1024462800	13210	13210	13210	13210	5219
153	20240724	180800	1024462800	13210	13210	13210	13210	0
154	20240724	180700	1024462800	13210	13210	13210	13210	0
155	20240724	180600	1024462800	13210	13210	13210	13210	0
156	20240724	180500	1024462800	13210	13210	13210	13210	0
157	20240724	180400	1024462800	13210	13210	13210	13210	0
158	20240724	180300	1024462800	13210	13210	13210	13210	0
159	20240724	180200	1024462800	13210	13210	13210	13210	0
160	20240724	180100	1024462800	13210	13210	13210	13210	0
161	20240724	180000	1024462800	13210	13210	13210	13210	0
162	20240724	175900	1024462800	13210	13210	13210	13210	0
163	20240724	175800	1024462800	13210	13210	13210	13210	0
164	20240724	175700	1024462800	13210	13210	13210	13210	0
165	20240724	175600	1024462800	13210	13210	13210	13210	0
166	20240724	175500	1024462800	13210	13210	13210	13210	0
167	20240724	175400	1024462800	13210	13210	13210	13210	0
168	20240724	175300	1024462800	13210	13210	13210	13210	0
169	20240724	175200	1024462800	13210	13210	13210	13210	0
170	20240724	175100	1024462800	13210	13210	13210	13210	0
171	20240724	175000	1024462800	13210	13210	13210	13210	0
172	20240724	174900	1024462800	13210	13210	13210	13210	0
173	20240724	174800	1024462800	13210	13210	13210	13210	0
174	20240724	174700	1024462800	13210	13210	13210	13210	0
175	20240724	174600	1024462800	13210	13210	13210	13210	0
176	20240724	174500	1024462800	13210	13210	13210	13210	0
177	20240724	174400	1024462800	13210	13210	13210	13210	0
178	20240724	174300	1024462800	13210	13210	13210	13210	0
179	20240724	174200	1024462800	13210	13210	13210	13210	0
180	20240724	174100	1024462800	13210	13210	13210	13210	0
181	20240724	174000	1024462800	13210	13210	13210	13210	0
182	20240724	173900	1024462800	13210	13210	13210	13210	5219
183	20240724	173800	1024462800	13210	13210	13210	13210	0
184	20240724	173700	1024462800	13210	13210	13210	13210	0
185	20240724	173600	1024462800	13210	13210	13210	13210	0
186	20240724	173500	1024462800	13210	13210	13210	13210	0
187	20240724	173400	1024462800	13210	13210	13210	13210	0
188	20240724	173300	1024462800	13210	13210	13210	13210	0
189	20240724	173200	1024462800	13210	13210	13210	13210	0
190	20240724	173100	1024462800	13210	13210	13210	13210	0
191	20240724	173000	1024462800	13210	13210	13210	13210	0
192	20240724	172900	1024462800	13210	13210	13210	13210	0
193	20240724	172800	1024462800	13210	13210	13210	13210	0
194	20240724	172700	1024462800	13210	13210	13210	13210	0
195	20240724	172600	1024462800	13210	13210	13210	13210	0
196	20240724	172500	1024462800	13210	13210	13210	13210	0
197	20240724	172400	1024462800	13210	13210	13210	13210	0
198	20240724	172300	1024462800	13210	13210	13210	13210	0
199	20240724	172200	1024462800	13210	13210	13210	13210	0
200	20240724	172100	1024462800	13210	13210	13210	13210	0
201	20240724	172000	1024462800	13210	13210	13210	13210	0
202	20240724	171900	1024462800	13210	13210	13210	13210	0
203	20240724	171800	1024462800	13210	13210	13210	13210	0
204	20240724	171700	1024462800	13210	13210	13210	13210	0
205	20240724	171600	1024462800	13210	13210	13210	13210	0
206	20240724	171500	1024462800	13210	13210	13210	13210	0
207	20240724	171400	1024462800	13210	13210	13210	13210	0
208	20240724	171300	1024462800	13210	13210	13210	13210	0
209	20240724	171200	1024462800	13210	13210	13210	13210	0
210	20240724	171100	1024462800	13210	13210	13210	13210	0
211	20240724	171000	1024462800	13210	13210	13210	13210	0
212	20240724	170900	1024462800	13210	13210	13210	13210	5219
213	20240724	170800	1024462800	13210	13210	13210	13210	0
214	20240724	170700	1024462800	13210	13210	13210	13210	0
215	20240724	170600	1024462800	13210	13210	13210	13210	0
216	20240724	170500	1024462800	13210	13210	13210	13210	0
217	20240724	170400	1024462800	13210	13210	13210	13210	0
218	20240724	170300	1024462800	13210	13210	13210	13210	0
219	20240724	170200	1024462800	13210	13210	13210	13210	0
220	20240724	170100	1024462800	13210	13210	13210	13210	0
221	20240724	170000	1024462800	13210	13210	13210	13210	0
222	20240724	165900	1024462800	13210	13210	13210	13210	0
223	20240724	165800	1024462800	13210	13210	13210	13210	0
224	20240724	165700	1024462800	13210	13210	13210	13210	0
225	20240724	165600	1024462800	13210	13210	13210	13210	0
226	20240724	165500	1024462800	13210	13210	13210	13210	0
227	20240724	165400	1024462800	13210	13210	13210	13210	0
228	20240724	165300	1024462800	13210	13210	13210	13210	0
229	20240724	165200	1024462800	13210	13210	13210	13210	0
230	20240724	165100	1024462800	13210	13210	13210	13210	0
231	20240724	165000	1024462800	13210	13210	13210	13210	0
232	20240724	164900	1024462800	13210	13210	13210	13210	0
233	20240724	164800	1024462800	13210	13210	13210	13210	0
234	20240724	164700	1024462800	13210	13210	13210	13210	0
235	20240724	164600	1024462800	13210	13210	13210	13210	0
236	20240724	164500	1024462800	13210	13210	13210	13210	0
237	20240724	164400	1024462800	13210	13210	13210	13210	0
238	20240724	164300	1024462800	13210	13210	13210	13210	0
239	20240724	164200	1024462800	13210	13210	13210	13210	0
240	20240724	164100	1024462800	13210	13210	13210	13210	0
241	20240724	164000	1024462800	13210	13210	13210	13210	0
242	20240724	163900	1024462800	13210	13210	13210	13210	5219
243	20240724	163800	1024462800	13210	13210	13210	13210	0
244	20240724	163700	1024462800	13210	13210	13210	13210	0
245	20240724	163600	1024462800	13210	13210	13210	13210	0
246	20240724	163500	1024462800	13210	13210	13210	13210	0
247	20240724	163400	1024462800	13210	13210	13210	13210	0
248	20240724	163300	1024462800	13210	13210	13210	13210	0
249	20240724	163200	1024462800	13210	13210	13210	13210	0
250	20240724	163100	1024462800	13210	13210	13210	13210	0
251	20240724	163000	1024462800	13210	13210	13210	13210	0
252	20240724	162900	1024462800	13210	13210	13210	13210	0
253	20240724	162800	1024462800	13210	13210	13210	13210	0
254	20240724	162700	1024462800	13210	13210	13210	13210	0
255	20240724	162600	1024462800	13210	13210	13210	13210	0
256	20240724	162500	1024462800	13210	13210	13210	13210	0
257	20240724	162400	1024462800	13210	13210	13210	13210	0
258	20240724	162300	1024462800	13210	13210	13210	13210	0
259	20240724	162200	1024462800	13210	13210	13210	13210	0
260	20240724	162100	1024462800	13210	13210	13210	13210	0
261	20240724	162000	1024462800	13210	13210	13210	13210	0
262	20240724	161900	1024462800	13210	13210	13210	13210	0
263	20240724	161800	1024462800	13210	13210	13210	13210	0
264	20240724	161700	1024462800	13210	13210	13210	13210	0
265	20240724	161600	1024462800	13210	13210	13210	13210	0
266	20240724	161500	1024462800	13210	13210	13210	13210	0
267	20240724	161400	1024462800	13210	13210	13210	13210	0
268	20240724	161300	1024462800	13210	13210	13210	13210	0
269	20240724	161200	1024462800	13210	13210	13210	13210	0
270	20240724	161100	1024462800	13210	13210	13210	13210	0
271	20240724	161000	1024462800	13210	13210	13210	13210	0
272	20240724	160900	1024462800	13210	13210	13210	13210	5219
273	20240724	160800	1024462800	13210	13210	13210	13210	0
274	20240724	160700	1024462800	13210	13210	13210	13210	0
275	20240724	160600	1024462800	13210	13210	13210	13210	0
276	20240724	160500	1024462800	13210	13210	13210	13210	0
277	20240724	160400	1024462800	13210	13210	13210	13210	0
278	20240724	160300	1024462800	13210	13210	13210	13210	0
279	20240724	160200	1024462800	13210	13210	13210	13210	0
280	20240724	160100	1024462800	13210	13210	13210	13210	0
281	20240724	160000	1024462800	13210	13210	13210	13210	0
282	20240724	155900	1024462800	13210	13210	13210	13210	0
283	20240724	155800	1024462800	13210	13210	13210	13210	0
284	20240724	155700	1024462800	13210	13210	13210	13210	0
285	20240724	155600	1024462800	13210	13210	13210	13210	0
286	20240724	155500	1024462800	13210	13210	13210	13210	0
287	20240724	155400	1024462800	13210	13210	13210	13210	0
288	20240724	155300	1024462800	13210	13210	13210	13210	0
289	20240724	155200	1024462800	13210	13210	13210	13210	0
290	20240724	155100	1024462800	13210	13210	13210	13210	0
291	20240724	155000	1024462800	13210	13210	13210	13210	0
292	20240724	154900	1024462800	13210	13210	13210	13210	0
293	20240724	154800	1024462800	13210	13210	13210	13210	0
294	20240724	154700	1024462800	13210	13210	13210	13210	0
295	20240724	154600	1024462800	13210	13210	13210	13210	0
296	20240724	154500	1024462800	13210	13210	13210	13210	0
297	20240724	154400	1024462800	13210	13210	13210	13210	0
298	20240724	154300	1024462800	13210	13210	13210	13210	0
299	20240724	154200	1024462800	13210	13210	13210	13210	0
300	20240724	154100	1024462800	13210	13210	13210	13210	0
301	20240724	154000	1024462800	13210	13210	13210	13210	0
302	20240724	153900	1024462800	13210	13210	13210	13210	5219
303	20240724	153800	1024462800	13210	13210	13210	13210	0
304	20240724	153700	1024462800	13210	13210	13210	13210	0
305	20240724	153600	1024462800	13210	13210	13210	13210	0
306	20240724	153500	1024462800	13210	13210	13210	13210	0
307	20240724	153400	1024462800	13210	13210	13210	13210	0
308	20240724	153300	1024462800	13210	13210	13210	13210	0
309	20240724	153200	1024462800	13210	13210	13210	13210	0
310	20240724	153100	1024462800	13210	13210	13210	13210	0
311	20240724	153000	1024462800	13210	13210	13210	13210	5219
312	20240724	152900	955519810	13250	13250	13250	13250	0
313	20240724	152800	955519810	13250	13250	13250	13250	0
314	20240724	152700	955519810	13250	13250	13250	13250	0
315	20240724	152600	955519810	13250	13250	13250	13250	0
316	20240724	152500	955519810	13250	13250	13250	13250	0
317	20240724	152400	955519810	13250	13250	13250	13250	0
318	20240724	152300	955519810	13250	13250	13250	13250	0
319	20240724	152200	955519810	13250	13250	13250	13250	0
320	20240724	152100	955519810	13250	13250	13250	13250	0
321	20240724	152000	955519810	13250	13250	13250	13250	0
322	20240724	151900	955519810	13250	13250	13250	13240	125
323	20240724	151800	953864200	13250	13260	13260	13240	405
324	20240724	151700	948495130	13260	13260	13270	13260	37
325	20240724	151600	948004360	13270	13270	13270	13270	20
326	20240724	151500	947738960	13270	13270	13270	13270	0
327	20240724	151400	947738960	13270	13260	13270	13260	153
328	20240724	151300	945708750	13260	13260	13260	13260	17
329	20240724	151200	945483330	13250	13250	13250	13250	0
330	20240724	151100	945483330	13250	13250	13250	13250	5
331	20240724	151000	945417080	13250	13240	13250	13240	11
332	20240724	150900	945271340	13240	13240	13240	13240	99
333	20240724	150800	943960580	13250	13240	13250	13240	443
334	20240724	150700	938095160	13240	13240	13240	13230	518
335	20240724	150600	931237720	13240	13250	13250	13240	344
336	20240724	150500	926681730	13250	13250	13250	13250	50
337	20240724	150400	926019230	13270	13270	13270	13270	19
338	20240724	150300	925767100	13270	13270	13270	13270	2
339	20240724	150200	925740560	13270	13270	13270	13270	1
340	20240724	150100	925727290	13240	13250	13250	13240	50
341	20240724	150000	925065180	13250	13250	13250	13250	58
342	20240724	145900	924296680	13260	13260	13260	13260	200
343	20240724	145800	921644680	13260	13260	13260	13260	3
344	20240724	145700	921604900	13260	13260	13260	13260	0
345	20240724	145600	921604900	13260	13250	13260	13250	53
346	20240724	145500	920902150	13250	13250	13250	13250	80
347	20240724	145400	919842150	13240	13240	13240	13240	410
348	20240724	145300	914413750	13260	13260	13260	13260	0
349	20240724	145200	914413750	13260	13260	13260	13260	2
350	20240724	145100	914387230	13240	13250	13260	13240	124
351	20240724	145000	912745430	13270	13250	13270	13250	79
352	20240724	144900	911698660	13240	13270	13270	13240	1500
353	20240724	144800	891825030	13280	13280	13280	13280	0
354	20240724	144700	891825030	13280	13290	13290	13280	139
355	20240724	144600	889979090	13300	13300	13300	13300	0
356	20240724	144500	889979090	13300	13300	13300	13300	0
357	20240724	144400	889979090	13300	13300	13300	13300	7
358	20240724	144300	889885990	13300	13300	13300	13300	4
359	20240724	144200	889832790	13300	13300	13300	13300	103
360	20240724	144100	888462890	13300	13300	13300	13300	100
361	20240724	144000	887132890	13300	13300	13300	13300	47
362	20240724	143900	886507790	13300	13290	13300	13290	384
363	20240724	143800	881402740	13290	13290	13290	13290	1
364	20240724	143700	881389450	13280	13280	13280	13280	221
365	20240724	143600	878454570	13290	13290	13290	13290	88
366	20240724	143500	877285050	13290	13290	13290	13290	2
367	20240724	143400	877258470	13270	13270	13270	13270	2
368	20240724	143300	877231930	13270	13270	13270	13270	0
369	20240724	143200	877231930	13270	13250	13280	13250	3003
370	20240724	143100	837415020	13240	13250	13250	13240	300
371	20240724	143000	833440240	13260	13260	13260	13260	43
372	20240724	142900	832870060	13260	13260	13260	13260	1
373	20240724	142800	832856800	13250	13250	13250	13250	3
374	20240724	142700	832817050	13260	13260	13260	13260	56
375	20240724	142600	832074490	13250	13250	13250	13250	501
376	20240724	142500	825436240	13260	13250	13260	13250	412
377	20240724	142400	819976920	13260	13260	13260	13260	2
378	20240724	142300	819950400	13260	13260	13260	13250	14
379	20240724	142200	819764870	13260	13260	13260	13260	1
380	20240724	142100	819751610	13260	13260	13260	13260	0
381	20240724	142000	819751610	13260	13260	13260	13260	1
382	20240724	141900	819738350	13260	13260	13260	13260	0
383	20240724	141800	819738350	13260	13260	13260	13250	170
384	20240724	141700	817484250	13260	13260	13260	13260	0
385	20240724	141600	817484250	13260	13260	13260	13260	0
386	20240724	141500	817484250	13260	13260	13260	13260	0
387	20240724	141400	817484250	13260	13250	13260	13250	3
388	20240724	141300	817444490	13260	13260	13260	13260	5
389	20240724	141200	817378190	13260	13260	13260	13260	0
390	20240724	141100	817378190	13260	13260	13260	13260	10
391	20240724	141000	817245590	13260	13260	13260	13260	1
392	20240724	140900	817232330	13260	13280	13280	13250	210
393	20240724	140800	814446410	13280	13280	13280	13280	0
394	20240724	140700	814446410	13280	13280	13280	13280	0
395	20240724	140600	814446410	13280	13280	13280	13280	0
396	20240724	140500	814446410	13280	13320	13320	13280	1892
397	20240724	140400	789298330	13320	13320	13320	13320	0
398	20240724	140300	789298330	13320	13320	13320	13320	2
399	20240724	140200	789271690	13330	13330	13330	13330	48
400	20240724	140100	788631850	13320	13320	13320	13320	1
401	20240724	140000	788618530	13330	13330	13330	13330	0
402	20240724	135900	788618530	13330	13330	13330	13330	0
403	20240724	135800	788618530	13330	13320	13330	13320	957
404	20240724	135700	775870720	13330	13330	13330	13330	61
405	20240724	135600	775057590	13330	13320	13330	13310	13
406	20240724	135500	774884520	13310	13290	13310	13290	200
407	20240724	135400	772224140	13290	13280	13290	13280	72
408	20240724	135300	771267970	13270	13270	13270	13270	598
409	20240724	135200	763332510	13270	13270	13270	13270	6
410	20240724	135100	763252890	13270	13270	13270	13270	1
411	20240724	135000	763239620	13270	13260	13270	13260	44
412	20240724	134900	762655890	13260	13250	13260	13240	79
413	20240724	134800	761609900	13240	13240	13240	13240	0
414	20240724	134700	761609900	13240	13240	13240	13240	380
415	20240724	134600	756578700	13230	13230	13230	13230	773
416	20240724	134500	746351910	13240	13240	13240	13230	52
417	20240724	134400	745663440	13250	13250	13250	13250	21
418	20240724	134300	745385190	13250	13250	13250	13250	0
419	20240724	134200	745385190	13250	13250	13250	13250	84
420	20240724	134100	744272190	13250	13240	13250	13240	2001
421	20240724	134000	717778380	13240	13240	13240	13240	5
422	20240724	133900	717712180	13240	13240	13240	13240	0
423	20240724	133800	717712180	13240	13240	13240	13240	155
424	20240724	133700	715659980	13240	13240	13240	13240	1
425	20240724	133600	715646740	13230	13240	13240	13230	291
426	20240724	133500	711794230	13240	13240	13240	13240	20
427	20240724	133400	711529430	13240	13240	13240	13240	510
428	20240724	133300	704777030	13240	13240	13240	13240	55
429	20240724	133200	704048830	13230	13230	13230	13230	0
430	20240724	133100	704048830	13230	13230	13230	13230	15
431	20240724	133000	703850380	13240	13240	13240	13240	1831
432	20240724	132900	679607940	13240	13240	13250	13240	352
433	20240724	132800	674947440	13240	13240	13240	13240	0
434	20240724	132700	674947440	13240	13240	13240	13240	10
435	20240724	132600	674815040	13240	13240	13250	13240	21
436	20240724	132500	674536890	13240	13240	13240	13240	0
437	20240724	132400	674536890	13240	13240	13240	13240	70
438	20240724	132300	673610090	13250	13250	13250	13250	51
439	20240724	132200	672934340	13250	13250	13250	13240	2447
440	20240724	132100	640513480	13260	13260	13260	13260	0
441	20240724	132000	640513480	13260	13260	13270	13260	810
442	20240724	131900	629772830	13270	13270	13270	13270	1
443	20240724	131800	629759560	13260	13270	13270	13260	9
444	20240724	131700	629640210	13250	13250	13250	13250	228
445	20240724	131600	626619210	13250	13270	13270	13250	26
446	20240724	131500	626274680	13270	13250	13270	13250	616
447	20240724	131400	618106240	13250	13250	13250	13250	0
448	20240724	131300	618106240	13250	13250	13250	13250	11
449	20240724	131200	617960490	13260	13260	13260	13260	13
450	20240724	131100	617788110	13250	13250	13250	13250	0
451	20240724	131000	617788110	13250	13250	13250	13250	43
452	20240724	130900	617218360	13260	13260	13260	13260	10
453	20240724	130800	617085760	13250	13250	13250	13250	0
454	20240724	130700	617085760	13250	13250	13250	13250	0
455	20240724	130600	617085760	13250	13250	13260	13250	18
456	20240724	130500	616847250	13250	13250	13250	13250	10
457	20240724	130400	616714750	13260	13260	13260	13260	77
458	20240724	130300	615693730	13260	13270	13270	13250	852
459	20240724	130200	604399860	13270	13280	13280	13270	258
460	20240724	130100	600974390	13280	13280	13280	13280	1
461	20240724	130000	600961110	13280	13280	13280	13280	54
462	20240724	125900	600243990	13280	13280	13280	13280	7
463	20240724	125800	600151030	13280	13280	13280	13280	4
464	20240724	125700	600097910	13280	13280	13280	13280	7
465	20240724	125600	600004950	13280	13280	13280	13280	10
466	20240724	125500	599872150	13270	13280	13280	13270	36
467	20240724	125400	599394420	13270	13270	13270	13270	954
468	20240724	125300	586734840	13260	13260	13270	13250	853
469	20240724	125200	575424060	13250	13260	13260	13250	8
470	20240724	125100	575318020	13260	13260	13260	13260	13
471	20240724	125000	575145640	13260	13260	13260	13260	106
472	20240724	124900	573740080	13260	13270	13270	13260	9
473	20240724	124800	573620660	13260	13270	13270	13260	72
474	20240724	124700	572665740	13260	13260	13260	13260	7
475	20240724	124600	572572920	13260	13260	13260	13260	159
476	20240724	124500	570464580	13260	13260	13260	13260	0
477	20240724	124400	570464580	13260	13260	13260	13260	0
478	20240724	124300	570464580	13260	13260	13260	13260	0
479	20240724	124200	570464580	13260	13260	13260	13250	619
480	20240724	124100	562257080	13270	13270	13270	13270	0
481	20240724	124000	562257080	13270	13270	13270	13270	0
482	20240724	123900	562257080	13270	13270	13270	13270	50
483	20240724	123800	561593580	13270	13270	13270	13270	2
484	20240724	123700	561567040	13270	13270	13270	13270	14
485	20240724	123600	561381260	13270	13270	13270	13270	1
486	20240724	123500	561367990	13260	13260	13260	13260	50
487	20240724	123400	560704990	13270	13270	13270	13270	1
488	20240724	123300	560691720	13270	13260	13270	13260	2
489	20240724	123200	560665190	13260	13260	13260	13260	0
490	20240724	123100	560665190	13260	13260	13260	13260	0
491	20240724	123000	560665190	13260	13260	13260	13260	0
492	20240724	122900	560665190	13260	13260	13260	13260	0
493	20240724	122800	560665190	13260	13270	13270	13260	444
494	20240724	122700	554775780	13280	13290	13290	13280	306
495	20240724	122600	550710600	13290	13290	13290	13290	6
496	20240724	122500	550630860	13300	13300	13300	13300	1
497	20240724	122400	550617560	13300	13300	13300	13300	0
498	20240724	122300	550617560	13300	13300	13300	13300	0
499	20240724	122200	550617560	13300	13300	13300	13300	0
500	20240724	122100	550617560	13300	13300	13300	13300	1
501	20240724	122000	550604260	13290	13290	13290	13280	199
502	20240724	121900	547959630	13290	13300	13300	13290	19
503	20240724	121800	547706970	13280	13280	13280	13280	1
504	20240724	121700	547693690	13280	13290	13290	13280	91
505	20240724	121600	546485200	13280	13290	13290	13280	37
506	20240724	121500	545993820	13290	13290	13290	13290	109
507	20240724	121400	544545210	13290	13290	13290	13290	166
508	20240724	121300	542339070	13290	13290	13290	13290	181
509	20240724	121200	539933580	13290	13290	13290	13290	20
510	20240724	121100	539667780	13300	13300	13300	13300	0
511	20240724	121000	539667780	13300	13300	13300	13300	1
512	20240724	120900	539654480	13290	13290	13290	13290	32
513	20240724	120800	539229200	13290	13290	13290	13290	0
514	20240724	120700	539229200	13290	13300	13300	13290	28
515	20240724	120600	538857070	13300	13310	13310	13300	523
516	20240724	120500	531901150	13320	13320	13320	13310	34
517	20240724	120400	531448570	13310	13310	13310	13310	1
518	20240724	120300	531435260	13320	13330	13330	13310	24
519	20240724	120200	531115480	13330	13330	13330	13330	0
520	20240724	120100	531115480	13330	13330	13330	13330	51
521	20240724	120000	530435650	13330	13330	13330	13330	1
522	20240724	115900	530422320	13310	13270	13320	13270	35
523	20240724	115800	529956710	13270	13270	13280	13270	25
524	20240724	115700	529624760	13270	13290	13290	13270	502
525	20240724	115600	522957020	13300	13300	13300	13300	30
526	20240724	115500	522558020	13290	13320	13320	13290	386
527	20240724	115400	517418490	13330	13330	13330	13330	526
528	20240724	115300	510406910	13340	13340	13340	13340	300
529	20240724	115200	506404910	13330	13330	13330	13330	29
530	20240724	115100	506018340	13340	13340	13340	13340	0
531	20240724	115000	506018340	13340	13340	13340	13340	100
532	20240724	114900	504684340	13340	13340	13340	13340	100
533	20240724	114800	503350340	13350	13340	13350	13340	90
534	20240724	114700	502148890	13340	13340	13340	13340	0
535	20240724	114600	502148890	13340	13340	13340	13340	0
536	20240724	114500	502148890	13340	13350	13350	13340	101
537	20240724	114400	500800780	13350	13350	13350	13350	26
538	20240724	114300	500453680	13350	13350	13350	13350	10
539	20240724	114200	500320180	13350	13350	13350	13350	82
540	20240724	114100	499225480	13340	13340	13340	13340	100
541	20240724	114000	497891480	13360	13360	13360	13360	73
542	20240724	113900	496916200	13350	13350	13350	13350	0
543	20240724	113800	496916200	13350	13340	13350	13340	152
544	20240724	113700	494888000	13340	13340	13340	13340	0
545	20240724	113600	494888000	13340	13340	13340	13340	0
546	20240724	113500	494888000	13340	13340	13340	13340	47
547	20240724	113400	494261020	13340	13340	13340	13340	52
548	20240724	113300	493567340	13340	13330	13340	13330	72
549	20240724	113200	492607280	13330	13330	13330	13330	0
550	20240724	113100	492607280	13330	13330	13330	13330	0
551	20240724	113000	492607280	13330	13360	13360	13330	5043
552	20240724	112900	425373590	13360	13360	13360	13360	98
553	20240724	112800	424064310	13360	13360	13360	13360	0
554	20240724	112700	424064310	13360	13360	13360	13360	0
555	20240724	112600	424064310	13360	13360	13360	13360	13
556	20240724	112500	423890630	13380	13380	13380	13380	1
557	20240724	112400	423877250	13380	13380	13380	13380	0
558	20240724	112300	423877250	13380	13380	13380	13380	0
559	20240724	112200	423877250	13380	13380	13380	13380	30
560	20240724	112100	423475850	13380	13380	13380	13380	1
561	20240724	112000	423462470	13380	13380	13380	13380	0
562	20240724	111900	423462470	13380	13380	13380	13380	31
563	20240724	111800	423047690	13370	13370	13370	13370	0
564	20240724	111700	423047690	13370	13370	13370	13370	159
565	20240724	111600	420921860	13380	13380	13380	13380	33
566	20240724	111500	420480320	13380	13380	13380	13380	0
567	20240724	111400	420480320	13380	13380	13380	13380	0
568	20240724	111300	420480320	13380	13380	13380	13380	1
569	20240724	111200	420466940	13380	13380	13380	13380	120
570	20240724	111100	418861340	13370	13380	13380	13370	51
571	20240724	111000	418179460	13370	13370	13370	13370	47
572	20240724	110900	417551070	13360	13360	13360	13360	0
573	20240724	110800	417551070	13360	13360	13360	13360	22
574	20240724	110700	417257150	13340	13360	13360	13340	1077
575	20240724	110600	402877220	13350	13350	13350	13350	0
576	20240724	110500	402877220	13350	13350	13350	13350	0
577	20240724	110400	402877220	13350	13350	13350	13350	28
578	20240724	110300	402503420	13350	13350	13350	13350	1
579	20240724	110200	402490070	13350	13330	13350	13330	414
580	20240724	110100	396970070	13330	13310	13330	13310	337
581	20240724	110000	392483200	13310	13290	13310	13290	304
582	20240724	105900	388443020	13290	13290	13290	13290	212
583	20240724	105800	385625540	13290	13290	13290	13290	158
584	20240724	105700	383525720	13290	13290	13290	13280	4
585	20240724	105600	383472570	13280	13310	13320	13280	208
586	20240724	105500	380706710	13320	13310	13320	13300	202
587	20240724	105400	378019080	13320	13330	13330	13320	265
588	20240724	105300	374489260	13330	13340	13340	13330	229
589	20240724	105200	371436000	13350	13350	13350	13350	2
590	20240724	105100	371409300	13340	13340	13340	13340	4
591	20240724	105000	371355940	13340	13340	13340	13340	0
592	20240724	104900	371355940	13340	13340	13340	13340	83
593	20240724	104800	370248720	13340	13340	13340	13340	32
594	20240724	104700	369821840	13340	13340	13340	13340	31
595	20240724	104600	369408300	13340	13340	13340	13340	19
596	20240724	104500	369154840	13340	13340	13350	13340	134
597	20240724	104400	367367270	13340	13340	13340	13340	0
598	20240724	104300	367367270	13340	13340	13340	13340	96
599	20240724	104200	366086630	13340	13340	13340	13340	3
600	20240724	104100	366046610	13340	13340	13340	13340	0
601	20240724	104000	366046610	13340	13340	13340	13340	1
602	20240724	103900	366033270	13340	13340	13340	13340	0
603	20240724	103800	366033270	13340	13330	13340	13330	15
604	20240724	103700	365833310	13330	13330	13330	13330	1
605	20240724	103600	365819980	13330	13330	13330	13330	85
606	20240724	103500	364686930	13330	13320	13330	13320	468
607	20240724	103400	358449480	13330	13320	13330	13320	101
608	20240724	103300	357104150	13320	13320	13320	13320	12
609	20240724	103200	356944310	13320	13330	13330	13320	34
610	20240724	103100	356491400	13330	13330	13330	13320	154
611	20240724	103000	354438770	13340	13340	13340	13340	3
612	20240724	102900	354398750	13340	13340	13340	13340	275
613	20240724	102800	350730250	13350	13340	13350	13340	63
614	20240724	102700	349889300	13350	13350	13350	13350	40
615	20240724	102600	349355300	13350	13350	13350	13350	5
616	20240724	102500	349288550	13350	13350	13350	13350	201
617	20240724	102400	346605200	13350	13340	13350	13340	24
618	20240724	102300	346285020	13350	13350	13350	13350	14
619	20240724	102200	346098120	13340	13350	13350	13340	10
620	20240724	102100	345964670	13350	13340	13350	13340	16
621	20240724	102000	345751140	13350	13350	13350	13340	86
622	20240724	101900	344603110	13360	13360	13360	13360	17
623	20240724	101800	344375990	13350	13400	13400	13350	1588
624	20240724	101700	323161520	13390	13380	13390	13380	122
625	20240724	101600	321529150	13370	13380	13380	13370	31
626	20240724	101500	321114670	13380	13380	13380	13360	35
627	20240724	101400	320646810	13380	13390	13400	13370	68
628	20240724	101300	319737300	13370	13390	13400	13370	351
629	20240724	101200	315040400	13390	13390	13390	13390	56
630	20240724	101100	314290560	13390	13370	13390	13370	61
631	20240724	101000	313474780	13370	13370	13370	13360	183
632	20240724	100900	311028290	13380	13400	13400	13380	733
633	20240724	100800	301213660	13400	13400	13400	13400	0
634	20240724	100700	301213660	13400	13400	13400	13390	334
635	20240724	100600	296740540	13380	13380	13380	13380	3
636	20240724	100500	296700400	13380	13380	13380	13380	42
637	20240724	100400	296138440	13380	13380	13380	13380	4
638	20240724	100300	296084920	13380	13380	13380	13380	12
639	20240724	100200	295924360	13380	13390	13390	13380	137
640	20240724	100100	294091230	13390	13400	13420	13390	119
641	20240724	100000	292496690	13400	13400	13400	13390	163
642	20240724	095900	290313490	13400	13380	13400	13380	6
643	20240724	095800	290233190	13380	13400	13400	13380	103
644	20240724	095700	288854380	13400	13410	13410	13400	59
645	20240724	095600	288063770	13400	13400	13400	13400	1
646	20240724	095500	288050370	13410	13400	13410	13400	40
647	20240724	095400	287514360	13400	13410	13410	13380	234
648	20240724	095300	284378410	13420	13420	13420	13420	10
649	20240724	095200	284244210	13410	13420	13420	13410	212
650	20240724	095100	281401260	13420	13420	13420	13410	319
651	20240724	095000	277121870	13420	13420	13420	13420	3
652	20240724	094900	277081610	13410	13420	13420	13410	71
653	20240724	094800	276129430	13420	13420	13420	13420	5
654	20240724	094700	276062330	13420	13410	13420	13410	152
655	20240724	094600	274023770	13410	13410	13410	13410	471
656	20240724	094500	267707660	13410	13400	13420	13400	320
657	20240724	094400	263416760	13400	13380	13400	13380	23
658	20240724	094300	263108980	13380	13380	13380	13380	10
659	20240724	094200	262975180	13390	13370	13390	13370	155
660	20240724	094100	260899780	13360	13360	13360	13350	484
661	20240724	094000	254435540	13360	13340	13360	13340	185
662	20240724	093900	251963960	13360	13330	13360	13330	4177
663	20240724	093800	196235240	13330	13330	13330	13310	34
664	20240724	093700	195782620	13320	13320	13320	13320	170
665	20240724	093600	193518220	13330	13330	13330	13330	193
666	20240724	093500	190945530	13310	13320	13340	13310	592
667	20240724	093400	183058340	13320	13290	13320	13290	715
668	20240724	093300	173549890	13290	13290	13290	13290	188
669	20240724	093200	171051370	13290	13290	13290	13290	0
670	20240724	093100	171051370	13290	13280	13290	13280	268
671	20240724	093000	167490210	13280	13280	13280	13280	22
672	20240724	092900	167198050	13260	13240	13260	13240	469
673	20240724	092800	160980780	13220	13220	13220	13220	65
674	20240724	092700	160121480	13210	13200	13210	13200	113
675	20240724	092600	158628850	13200	13200	13210	13200	7
676	20240724	092500	158536400	13200	13200	13200	13200	199
677	20240724	092400	155909600	13200	13210	13210	13200	457
678	20240724	092300	149874960	13210	13200	13210	13200	357
679	20240724	092200	145162540	13200	13200	13200	13200	3
680	20240724	092100	145122940	13200	13210	13210	13200	3
681	20240724	092000	145083320	13210	13250	13250	13210	1902
682	20240724	091900	119911950	13240	13220	13240	13220	88
683	20240724	091800	118747430	13220	13240	13240	13220	377
684	20240724	091700	113762530	13250	13240	13250	13240	11
685	20240724	091600	113616790	13240	13240	13240	13230	9
686	20240724	091500	113497650	13260	13200	13260	13200	556
687	20240724	091400	106158370	13190	13190	13190	13190	463
688	20240724	091300	100051400	13190	13160	13190	13150	679
689	20240724	091200	91115330	13150	13160	13160	13150	82
690	20240724	091100	90037020	13150	13150	13150	13150	10
691	20240724	091000	89905520	13150	13170	13170	13150	163
692	20240724	090900	87759970	13180	13190	13190	13180	106
693	20240724	090800	86361860	13190	13140	13190	13140	1093
694	20240724	090700	71983460	13140	13140	13140	13140	85
695	20240724	090600	70866560	13140	13170	13170	13140	652
696	20240724	090500	62290400	13170	13150	13170	13150	36
697	20240724	090400	61816980	13140	13150	13150	13140	451
698	20240724	090300	55886350	13190	13180	13200	13140	1224
699	20240724	090200	39782520	13180	13180	13180	13180	275
700	20240724	090100	36158020	13180	13170	13180	13170	124
701	20240724	090000	34524610	13180	13110	13210	13110	2631