KissMeData/318410/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210600	609490170	8870	8870	8870	8870	1797
3	20240724	210500	609490170	8870	8870	8870	8870	0
4	20240724	210400	609490170	8870	8870	8870	8870	0
5	20240724	210300	609490170	8870	8870	8870	8870	0
6	20240724	210200	609490170	8870	8870	8870	8870	0
7	20240724	210100	609490170	8870	8870	8870	8870	0
8	20240724	210000	609490170	8870	8870	8870	8870	0
9	20240724	205900	609490170	8870	8870	8870	8870	0
10	20240724	205800	609490170	8870	8870	8870	8870	0
11	20240724	205700	609490170	8870	8870	8870	8870	0
12	20240724	205600	609490170	8870	8870	8870	8870	0
13	20240724	205500	609490170	8870	8870	8870	8870	0
14	20240724	205400	609490170	8870	8870	8870	8870	0
15	20240724	205300	609490170	8870	8870	8870	8870	0
16	20240724	205200	609490170	8870	8870	8870	8870	0
17	20240724	205100	609490170	8870	8870	8870	8870	0
18	20240724	205000	609490170	8870	8870	8870	8870	0
19	20240724	204900	609490170	8870	8870	8870	8870	0
20	20240724	204800	609490170	8870	8870	8870	8870	0
21	20240724	204700	609490170	8870	8870	8870	8870	0
22	20240724	204600	609490170	8870	8870	8870	8870	0
23	20240724	204500	609490170	8870	8870	8870	8870	0
24	20240724	204400	609490170	8870	8870	8870	8870	0
25	20240724	204300	609490170	8870	8870	8870	8870	0
26	20240724	204200	609490170	8870	8870	8870	8870	0
27	20240724	204100	609490170	8870	8870	8870	8870	0
28	20240724	204000	609490170	8870	8870	8870	8870	0
29	20240724	203900	609490170	8870	8870	8870	8870	0
30	20240724	203800	609490170	8870	8870	8870	8870	0
31	20240724	203700	609490170	8870	8870	8870	8870	0
32	20240724	203600	609490170	8870	8870	8870	8870	1797
33	20240724	203500	609490170	8870	8870	8870	8870	0
34	20240724	203400	609490170	8870	8870	8870	8870	0
35	20240724	203300	609490170	8870	8870	8870	8870	0
36	20240724	203200	609490170	8870	8870	8870	8870	0
37	20240724	203100	609490170	8870	8870	8870	8870	0
38	20240724	203000	609490170	8870	8870	8870	8870	0
39	20240724	202900	609490170	8870	8870	8870	8870	0
40	20240724	202800	609490170	8870	8870	8870	8870	0
41	20240724	202700	609490170	8870	8870	8870	8870	0
42	20240724	202600	609490170	8870	8870	8870	8870	0
43	20240724	202500	609490170	8870	8870	8870	8870	0
44	20240724	202400	609490170	8870	8870	8870	8870	0
45	20240724	202300	609490170	8870	8870	8870	8870	0
46	20240724	202200	609490170	8870	8870	8870	8870	0
47	20240724	202100	609490170	8870	8870	8870	8870	0
48	20240724	202000	609490170	8870	8870	8870	8870	0
49	20240724	201900	609490170	8870	8870	8870	8870	0
50	20240724	201800	609490170	8870	8870	8870	8870	0
51	20240724	201700	609490170	8870	8870	8870	8870	0
52	20240724	201600	609490170	8870	8870	8870	8870	0
53	20240724	201500	609490170	8870	8870	8870	8870	0
54	20240724	201400	609490170	8870	8870	8870	8870	0
55	20240724	201300	609490170	8870	8870	8870	8870	0
56	20240724	201200	609490170	8870	8870	8870	8870	0
57	20240724	201100	609490170	8870	8870	8870	8870	0
58	20240724	201000	609490170	8870	8870	8870	8870	0
59	20240724	200900	609490170	8870	8870	8870	8870	0
60	20240724	200800	609490170	8870	8870	8870	8870	0
61	20240724	200700	609490170	8870	8870	8870	8870	0
62	20240724	200600	609490170	8870	8870	8870	8870	1797
63	20240724	200500	609490170	8870	8870	8870	8870	0
64	20240724	200400	609490170	8870	8870	8870	8870	0
65	20240724	200300	609490170	8870	8870	8870	8870	0
66	20240724	200200	609490170	8870	8870	8870	8870	0
67	20240724	200100	609490170	8870	8870	8870	8870	0
68	20240724	200000	609490170	8870	8870	8870	8870	0
69	20240724	195900	609490170	8870	8870	8870	8870	0
70	20240724	195800	609490170	8870	8870	8870	8870	0
71	20240724	195700	609490170	8870	8870	8870	8870	0
72	20240724	195600	609490170	8870	8870	8870	8870	0
73	20240724	195500	609490170	8870	8870	8870	8870	0
74	20240724	195400	609490170	8870	8870	8870	8870	0
75	20240724	195300	609490170	8870	8870	8870	8870	0
76	20240724	195200	609490170	8870	8870	8870	8870	0
77	20240724	195100	609490170	8870	8870	8870	8870	0
78	20240724	195000	609490170	8870	8870	8870	8870	0
79	20240724	194900	609490170	8870	8870	8870	8870	0
80	20240724	194800	609490170	8870	8870	8870	8870	0
81	20240724	194700	609490170	8870	8870	8870	8870	0
82	20240724	194600	609490170	8870	8870	8870	8870	0
83	20240724	194500	609490170	8870	8870	8870	8870	0
84	20240724	194400	609490170	8870	8870	8870	8870	0
85	20240724	194300	609490170	8870	8870	8870	8870	0
86	20240724	194200	609490170	8870	8870	8870	8870	0
87	20240724	194100	609490170	8870	8870	8870	8870	0
88	20240724	194000	609490170	8870	8870	8870	8870	0
89	20240724	193900	609490170	8870	8870	8870	8870	0
90	20240724	193800	609490170	8870	8870	8870	8870	0
91	20240724	193700	609490170	8870	8870	8870	8870	0
92	20240724	193600	609490170	8870	8870	8870	8870	1797
93	20240724	193500	609490170	8870	8870	8870	8870	0
94	20240724	193400	609490170	8870	8870	8870	8870	0
95	20240724	193300	609490170	8870	8870	8870	8870	0
96	20240724	193200	609490170	8870	8870	8870	8870	0
97	20240724	193100	609490170	8870	8870	8870	8870	0
98	20240724	193000	609490170	8870	8870	8870	8870	0
99	20240724	192900	609490170	8870	8870	8870	8870	0
100	20240724	192800	609490170	8870	8870	8870	8870	0
101	20240724	192700	609490170	8870	8870	8870	8870	0
102	20240724	192600	609490170	8870	8870	8870	8870	0
103	20240724	192500	609490170	8870	8870	8870	8870	0
104	20240724	192400	609490170	8870	8870	8870	8870	0
105	20240724	192300	609490170	8870	8870	8870	8870	0
106	20240724	192200	609490170	8870	8870	8870	8870	0
107	20240724	192100	609490170	8870	8870	8870	8870	0
108	20240724	192000	609490170	8870	8870	8870	8870	0
109	20240724	191900	609490170	8870	8870	8870	8870	0
110	20240724	191800	609490170	8870	8870	8870	8870	0
111	20240724	191700	609490170	8870	8870	8870	8870	0
112	20240724	191600	609490170	8870	8870	8870	8870	0
113	20240724	191500	609490170	8870	8870	8870	8870	0
114	20240724	191400	609490170	8870	8870	8870	8870	0
115	20240724	191300	609490170	8870	8870	8870	8870	0
116	20240724	191200	609490170	8870	8870	8870	8870	0
117	20240724	191100	609490170	8870	8870	8870	8870	0
118	20240724	191000	609490170	8870	8870	8870	8870	0
119	20240724	190900	609490170	8870	8870	8870	8870	0
120	20240724	190800	609490170	8870	8870	8870	8870	0
121	20240724	190700	609490170	8870	8870	8870	8870	0
122	20240724	190600	609490170	8870	8870	8870	8870	1797
123	20240724	190500	609490170	8870	8870	8870	8870	0
124	20240724	190400	609490170	8870	8870	8870	8870	0
125	20240724	190300	609490170	8870	8870	8870	8870	0
126	20240724	190200	609490170	8870	8870	8870	8870	0
127	20240724	190100	609490170	8870	8870	8870	8870	0
128	20240724	190000	609490170	8870	8870	8870	8870	0
129	20240724	185900	609490170	8870	8870	8870	8870	0
130	20240724	185800	609490170	8870	8870	8870	8870	0
131	20240724	185700	609490170	8870	8870	8870	8870	0
132	20240724	185600	609490170	8870	8870	8870	8870	0
133	20240724	185500	609490170	8870	8870	8870	8870	0
134	20240724	185400	609490170	8870	8870	8870	8870	0
135	20240724	185300	609490170	8870	8870	8870	8870	0
136	20240724	185200	609490170	8870	8870	8870	8870	0
137	20240724	185100	609490170	8870	8870	8870	8870	0
138	20240724	185000	609490170	8870	8870	8870	8870	0
139	20240724	184900	609490170	8870	8870	8870	8870	0
140	20240724	184800	609490170	8870	8870	8870	8870	0
141	20240724	184700	609490170	8870	8870	8870	8870	0
142	20240724	184600	609490170	8870	8870	8870	8870	0
143	20240724	184500	609490170	8870	8870	8870	8870	0
144	20240724	184400	609490170	8870	8870	8870	8870	0
145	20240724	184300	609490170	8870	8870	8870	8870	0
146	20240724	184200	609490170	8870	8870	8870	8870	0
147	20240724	184100	609490170	8870	8870	8870	8870	0
148	20240724	184000	609490170	8870	8870	8870	8870	0
149	20240724	183900	609490170	8870	8870	8870	8870	0
150	20240724	183800	609490170	8870	8870	8870	8870	0
151	20240724	183700	609490170	8870	8870	8870	8870	0
152	20240724	183600	609490170	8870	8870	8870	8870	1797
153	20240724	183500	609490170	8870	8870	8870	8870	0
154	20240724	183400	609490170	8870	8870	8870	8870	0
155	20240724	183300	609490170	8870	8870	8870	8870	0
156	20240724	183200	609490170	8870	8870	8870	8870	0
157	20240724	183100	609490170	8870	8870	8870	8870	0
158	20240724	183000	609490170	8870	8870	8870	8870	0
159	20240724	182900	609490170	8870	8870	8870	8870	0
160	20240724	182800	609490170	8870	8870	8870	8870	0
161	20240724	182700	609490170	8870	8870	8870	8870	0
162	20240724	182600	609490170	8870	8870	8870	8870	0
163	20240724	182500	609490170	8870	8870	8870	8870	0
164	20240724	182400	609490170	8870	8870	8870	8870	0
165	20240724	182300	609490170	8870	8870	8870	8870	0
166	20240724	182200	609490170	8870	8870	8870	8870	0
167	20240724	182100	609490170	8870	8870	8870	8870	0
168	20240724	182000	609490170	8870	8870	8870	8870	0
169	20240724	181900	609490170	8870	8870	8870	8870	0
170	20240724	181800	609490170	8870	8870	8870	8870	0
171	20240724	181700	609490170	8870	8870	8870	8870	0
172	20240724	181600	609490170	8870	8870	8870	8870	0
173	20240724	181500	609490170	8870	8870	8870	8870	0
174	20240724	181400	609490170	8870	8870	8870	8870	0
175	20240724	181300	609490170	8870	8870	8870	8870	0
176	20240724	181200	609490170	8870	8870	8870	8870	0
177	20240724	181100	609490170	8870	8870	8870	8870	0
178	20240724	181000	609490170	8870	8870	8870	8870	0
179	20240724	180900	609490170	8870	8870	8870	8870	0
180	20240724	180800	609490170	8870	8870	8870	8870	0
181	20240724	180700	609490170	8870	8870	8870	8870	0
182	20240724	180600	609490170	8870	8870	8870	8870	1797
183	20240724	180500	609490170	8870	8870	8870	8870	0
184	20240724	180400	609490170	8870	8870	8870	8870	0
185	20240724	180300	609490170	8870	8870	8870	8870	0
186	20240724	180200	609490170	8870	8870	8870	8870	0
187	20240724	180100	609490170	8870	8870	8870	8870	0
188	20240724	180000	609490170	8870	8870	8870	8870	0
189	20240724	175900	609490170	8870	8870	8870	8870	0
190	20240724	175800	609490170	8870	8870	8870	8870	0
191	20240724	175700	609490170	8870	8870	8870	8870	0
192	20240724	175600	609490170	8870	8870	8870	8870	0
193	20240724	175500	609490170	8870	8870	8870	8870	0
194	20240724	175400	609490170	8870	8870	8870	8870	0
195	20240724	175300	609490170	8870	8870	8870	8870	0
196	20240724	175200	609490170	8870	8870	8870	8870	0
197	20240724	175100	609490170	8870	8870	8870	8870	0
198	20240724	175000	609490170	8870	8870	8870	8870	0
199	20240724	174900	609490170	8870	8870	8870	8870	0
200	20240724	174800	609490170	8870	8870	8870	8870	0
201	20240724	174700	609490170	8870	8870	8870	8870	0
202	20240724	174600	609490170	8870	8870	8870	8870	0
203	20240724	174500	609490170	8870	8870	8870	8870	0
204	20240724	174400	609490170	8870	8870	8870	8870	0
205	20240724	174300	609490170	8870	8870	8870	8870	0
206	20240724	174200	609490170	8870	8870	8870	8870	0
207	20240724	174100	609490170	8870	8870	8870	8870	0
208	20240724	174000	609490170	8870	8870	8870	8870	0
209	20240724	173900	609490170	8870	8870	8870	8870	0
210	20240724	173800	609490170	8870	8870	8870	8870	0
211	20240724	173700	609490170	8870	8870	8870	8870	0
212	20240724	173600	609490170	8870	8870	8870	8870	1797
213	20240724	173500	609490170	8870	8870	8870	8870	0
214	20240724	173400	609490170	8870	8870	8870	8870	0
215	20240724	173300	609490170	8870	8870	8870	8870	0
216	20240724	173200	609490170	8870	8870	8870	8870	0
217	20240724	173100	609490170	8870	8870	8870	8870	0
218	20240724	173000	609490170	8870	8870	8870	8870	0
219	20240724	172900	609490170	8870	8870	8870	8870	0
220	20240724	172800	609490170	8870	8870	8870	8870	0
221	20240724	172700	609490170	8870	8870	8870	8870	0
222	20240724	172600	609490170	8870	8870	8870	8870	0
223	20240724	172500	609490170	8870	8870	8870	8870	0
224	20240724	172400	609490170	8870	8870	8870	8870	0
225	20240724	172300	609490170	8870	8870	8870	8870	0
226	20240724	172200	609490170	8870	8870	8870	8870	0
227	20240724	172100	609490170	8870	8870	8870	8870	0
228	20240724	172000	609490170	8870	8870	8870	8870	0
229	20240724	171900	609490170	8870	8870	8870	8870	0
230	20240724	171800	609490170	8870	8870	8870	8870	0
231	20240724	171700	609490170	8870	8870	8870	8870	0
232	20240724	171600	609490170	8870	8870	8870	8870	0
233	20240724	171500	609490170	8870	8870	8870	8870	0
234	20240724	171400	609490170	8870	8870	8870	8870	0
235	20240724	171300	609490170	8870	8870	8870	8870	0
236	20240724	171200	609490170	8870	8870	8870	8870	0
237	20240724	171100	609490170	8870	8870	8870	8870	0
238	20240724	171000	609490170	8870	8870	8870	8870	0
239	20240724	170900	609490170	8870	8870	8870	8870	0
240	20240724	170800	609490170	8870	8870	8870	8870	0
241	20240724	170700	609490170	8870	8870	8870	8870	0
242	20240724	170600	609490170	8870	8870	8870	8870	1797
243	20240724	170500	609490170	8870	8870	8870	8870	0
244	20240724	170400	609490170	8870	8870	8870	8870	0
245	20240724	170300	609490170	8870	8870	8870	8870	0
246	20240724	170200	609490170	8870	8870	8870	8870	0
247	20240724	170100	609490170	8870	8870	8870	8870	0
248	20240724	170000	609490170	8870	8870	8870	8870	0
249	20240724	165900	609490170	8870	8870	8870	8870	0
250	20240724	165800	609490170	8870	8870	8870	8870	0
251	20240724	165700	609490170	8870	8870	8870	8870	0
252	20240724	165600	609490170	8870	8870	8870	8870	0
253	20240724	165500	609490170	8870	8870	8870	8870	0
254	20240724	165400	609490170	8870	8870	8870	8870	0
255	20240724	165300	609490170	8870	8870	8870	8870	0
256	20240724	165200	609490170	8870	8870	8870	8870	0
257	20240724	165100	609490170	8870	8870	8870	8870	0
258	20240724	165000	609490170	8870	8870	8870	8870	0
259	20240724	164900	609490170	8870	8870	8870	8870	0
260	20240724	164800	609490170	8870	8870	8870	8870	0
261	20240724	164700	609490170	8870	8870	8870	8870	0
262	20240724	164600	609490170	8870	8870	8870	8870	0
263	20240724	164500	609490170	8870	8870	8870	8870	0
264	20240724	164400	609490170	8870	8870	8870	8870	0
265	20240724	164300	609490170	8870	8870	8870	8870	0
266	20240724	164200	609490170	8870	8870	8870	8870	0
267	20240724	164100	609490170	8870	8870	8870	8870	0
268	20240724	164000	609490170	8870	8870	8870	8870	0
269	20240724	163900	609490170	8870	8870	8870	8870	0
270	20240724	163800	609490170	8870	8870	8870	8870	0
271	20240724	163700	609490170	8870	8870	8870	8870	0
272	20240724	163600	609490170	8870	8870	8870	8870	1797
273	20240724	163500	609490170	8870	8870	8870	8870	0
274	20240724	163400	609490170	8870	8870	8870	8870	0
275	20240724	163300	609490170	8870	8870	8870	8870	0
276	20240724	163200	609490170	8870	8870	8870	8870	0
277	20240724	163100	609490170	8870	8870	8870	8870	0
278	20240724	163000	609490170	8870	8870	8870	8870	0
279	20240724	162900	609490170	8870	8870	8870	8870	0
280	20240724	162800	609490170	8870	8870	8870	8870	0
281	20240724	162700	609490170	8870	8870	8870	8870	0
282	20240724	162600	609490170	8870	8870	8870	8870	0
283	20240724	162500	609490170	8870	8870	8870	8870	0
284	20240724	162400	609490170	8870	8870	8870	8870	0
285	20240724	162300	609490170	8870	8870	8870	8870	0
286	20240724	162200	609490170	8870	8870	8870	8870	0
287	20240724	162100	609490170	8870	8870	8870	8870	0
288	20240724	162000	609490170	8870	8870	8870	8870	0
289	20240724	161900	609490170	8870	8870	8870	8870	0
290	20240724	161800	609490170	8870	8870	8870	8870	0
291	20240724	161700	609490170	8870	8870	8870	8870	0
292	20240724	161600	609490170	8870	8870	8870	8870	0
293	20240724	161500	609490170	8870	8870	8870	8870	0
294	20240724	161400	609490170	8870	8870	8870	8870	0
295	20240724	161300	609490170	8870	8870	8870	8870	0
296	20240724	161200	609490170	8870	8870	8870	8870	0
297	20240724	161100	609490170	8870	8870	8870	8870	0
298	20240724	161000	609490170	8870	8870	8870	8870	0
299	20240724	160900	609490170	8870	8870	8870	8870	0
300	20240724	160800	609490170	8870	8870	8870	8870	0
301	20240724	160700	609490170	8870	8870	8870	8870	0
302	20240724	160600	609490170	8870	8870	8870	8870	1797
303	20240724	160500	609490170	8870	8870	8870	8870	0
304	20240724	160400	609490170	8870	8870	8870	8870	0
305	20240724	160300	609490170	8870	8870	8870	8870	0
306	20240724	160200	609490170	8870	8870	8870	8870	0
307	20240724	160100	609490170	8870	8870	8870	8870	0
308	20240724	160000	609490170	8870	8870	8870	8870	0
309	20240724	155900	609490170	8870	8870	8870	8870	0
310	20240724	155800	609490170	8870	8870	8870	8870	0
311	20240724	155700	609490170	8870	8870	8870	8870	0
312	20240724	155600	609490170	8870	8870	8870	8870	0
313	20240724	155500	609490170	8870	8870	8870	8870	0
314	20240724	155400	609490170	8870	8870	8870	8870	0
315	20240724	155300	609490170	8870	8870	8870	8870	0
316	20240724	155200	609490170	8870	8870	8870	8870	0
317	20240724	155100	609490170	8870	8870	8870	8870	0
318	20240724	155000	609490170	8870	8870	8870	8870	0
319	20240724	154900	609490170	8870	8870	8870	8870	0
320	20240724	154800	609490170	8870	8870	8870	8870	0
321	20240724	154700	609490170	8870	8870	8870	8870	0
322	20240724	154600	609490170	8870	8870	8870	8870	0
323	20240724	154500	609490170	8870	8870	8870	8870	0
324	20240724	154400	609490170	8870	8870	8870	8870	0
325	20240724	154300	609490170	8870	8870	8870	8870	0
326	20240724	154200	609490170	8870	8870	8870	8870	0
327	20240724	154100	609490170	8870	8870	8870	8870	0
328	20240724	154000	609490170	8870	8870	8870	8870	0
329	20240724	153900	609490170	8870	8870	8870	8870	0
330	20240724	153800	609490170	8870	8870	8870	8870	0
331	20240724	153700	609490170	8870	8870	8870	8870	0
332	20240724	153600	609490170	8870	8870	8870	8870	1797
333	20240724	153500	609490170	8870	8870	8870	8870	0
334	20240724	153400	609490170	8870	8870	8870	8870	0
335	20240724	153300	609490170	8870	8870	8870	8870	0
336	20240724	153200	609490170	8870	8870	8870	8870	0
337	20240724	153100	609490170	8870	8870	8870	8870	0
338	20240724	153000	609490170	8870	8870	8870	8870	1797
339	20240724	152900	593550780	8890	8890	8890	8890	0
340	20240724	152800	593550780	8890	8890	8890	8890	0
341	20240724	152700	593550780	8890	8890	8890	8890	0
342	20240724	152600	593550780	8890	8890	8890	8890	0
343	20240724	152500	593550780	8890	8890	8890	8890	0
344	20240724	152400	593550780	8890	8890	8890	8890	0
345	20240724	152300	593550780	8890	8890	8890	8890	0
346	20240724	152200	593550780	8890	8890	8890	8890	0
347	20240724	152100	593550780	8890	8890	8890	8890	0
348	20240724	152000	593550780	8890	8890	8890	8890	0
349	20240724	151900	593550780	8890	8790	8890	8790	7
350	20240724	151800	593489140	8790	8830	8830	8790	3519
351	20240724	151700	562507630	8830	8950	8950	8830	862
352	20240724	151600	554880280	8880	8940	8950	8880	176
353	20240724	151500	553307460	8890	8880	8960	8880	297
354	20240724	151400	550650370	8970	8960	8970	8890	72
355	20240724	151300	550005210	8950	8970	8970	8880	177
356	20240724	151200	548421180	8970	8890	8980	8880	265
357	20240724	151100	546049640	8950	8950	8950	8890	223
358	20240724	151000	544053850	8950	8890	8950	8880	94
359	20240724	150900	543214620	8950	8890	8950	8890	11
360	20240724	150800	543116290	8950	8930	8950	8890	41
361	20240724	150700	542749880	8930	8940	8940	8870	78
362	20240724	150600	542053250	8860	8940	8940	8860	111
363	20240724	150500	541062510	8960	8870	8970	8840	34
364	20240724	150400	540760790	8870	8910	8990	8840	189
365	20240724	150300	539078370	8840	8900	8910	8830	131
366	20240724	150200	537912200	8830	8860	8880	8830	707
367	20240724	150100	531640860	8860	8860	8860	8860	0
368	20240724	150000	531640860	8860	8860	8860	8860	2
369	20240724	145900	531623140	8810	8820	8820	8810	500
370	20240724	145800	527218110	8810	8860	8860	8810	1507
371	20240724	145700	513927410	8860	8860	8860	8860	193
372	20240724	145600	512217430	8870	8870	8870	8870	32
373	20240724	145500	511933590	8870	8870	8870	8870	30
374	20240724	145400	511667490	8870	8870	8870	8870	3
375	20240724	145300	511640880	8870	8870	8870	8850	208
376	20240724	145200	509795960	8870	8870	8870	8870	100
377	20240724	145100	508908960	8870	8870	8870	8870	15
378	20240724	145000	508775910	8870	8870	8870	8870	150
379	20240724	144900	507445410	8870	8870	8870	8870	0
380	20240724	144800	507445410	8870	8870	8870	8870	0
381	20240724	144700	507445410	8870	8870	8870	8870	0
382	20240724	144600	507445410	8870	8870	8870	8870	0
383	20240724	144500	507445410	8870	8870	8870	8870	12
384	20240724	144400	507338970	8870	8870	8870	8870	1
385	20240724	144300	507330100	8870	8870	8870	8870	0
386	20240724	144200	507330100	8870	8860	8870	8860	31
387	20240724	144100	507055430	8850	8850	8850	8850	0
388	20240724	144000	507055430	8850	8850	8850	8850	5
389	20240724	143900	507011180	8870	8870	8870	8870	0
390	20240724	143800	507011180	8870	8850	8870	8850	57
391	20240724	143700	506505610	8870	8870	8870	8870	1
392	20240724	143600	506496740	8870	8870	8870	8870	100
393	20240724	143500	505609740	8850	8860	8870	8850	4
394	20240724	143400	505574300	8850	8850	8850	8850	12
395	20240724	143300	505468100	8850	8850	8850	8850	0
396	20240724	143200	505468100	8850	8850	8850	8850	1
397	20240724	143100	505459250	8830	8830	8830	8830	0
398	20240724	143000	505459250	8830	8840	8840	8830	704
399	20240724	142900	499241930	8840	8840	8840	8840	417
400	20240724	142800	495555650	8850	8860	8860	8850	225
401	20240724	142700	493564020	8860	8870	8870	8860	9
402	20240724	142600	493484200	8870	8870	8870	8870	10
403	20240724	142500	493395500	8880	8880	8880	8880	50
404	20240724	142400	492951500	8900	8900	8900	8900	0
405	20240724	142300	492951500	8900	8900	8900	8900	0
406	20240724	142200	492951500	8900	8900	8900	8900	0
407	20240724	142100	492951500	8900	8900	8900	8900	0
408	20240724	142000	492951500	8900	8900	8900	8900	0
409	20240724	141900	492951500	8900	8900	8900	8900	33
410	20240724	141800	492657800	8900	8900	8900	8900	44
411	20240724	141700	492266200	8890	8890	8890	8890	0
412	20240724	141600	492266200	8890	8890	8890	8890	0
413	20240724	141500	492266200	8890	8890	8890	8890	0
414	20240724	141400	492266200	8890	8890	8890	8890	0
415	20240724	141300	492266200	8890	8890	8890	8890	0
416	20240724	141200	492266200	8890	8890	8890	8890	0
417	20240724	141100	492266200	8890	8880	8890	8880	2
418	20240724	141000	492248430	8870	8870	8870	8870	0
419	20240724	140900	492248430	8870	8870	8870	8870	107
420	20240724	140800	491299340	8870	8850	8870	8850	736
421	20240724	140700	484781020	8870	8850	8870	8850	470
422	20240724	140600	480619010	8840	8840	8840	8840	760
423	20240724	140500	473900610	8840	8840	8840	8840	616
424	20240724	140400	468455170	8840	8840	8840	8840	84
425	20240724	140300	467712610	8840	8840	8840	8840	0
426	20240724	140200	467712610	8840	8840	8840	8840	4
427	20240724	140100	467677250	8840	8850	8850	8840	731
428	20240724	140000	461215200	8850	8880	8880	8850	1232
429	20240724	135900	450294030	8870	8870	8870	8870	0
430	20240724	135800	450294030	8870	8870	8870	8870	68
431	20240724	135700	449690870	8870	8880	8880	8870	29
432	20240724	135600	449433540	8880	8880	8880	8880	48
433	20240724	135500	449007300	8900	8900	8900	8900	0
434	20240724	135400	449007300	8900	8900	8900	8900	1
435	20240724	135300	448998400	8900	8900	8900	8900	0
436	20240724	135200	448998400	8900	8900	8900	8900	1
437	20240724	135100	448989500	8860	8860	8860	8860	0
438	20240724	135000	448989500	8860	8880	8880	8860	145
439	20240724	134900	447704670	8890	8890	8890	8890	99
440	20240724	134800	446824560	8890	8910	8910	8890	62
441	20240724	134700	446273360	8910	8910	8910	8910	0
442	20240724	134600	446273360	8910	8910	8910	8910	0
443	20240724	134500	446273360	8910	8910	8910	8910	0
444	20240724	134400	446273360	8910	8910	8910	8910	20
445	20240724	134300	446095160	8910	8910	8910	8910	0
446	20240724	134200	446095160	8910	8910	8910	8910	7
447	20240724	134100	446032790	8860	8860	8860	8860	0
448	20240724	134000	446032790	8860	8860	8860	8860	1
449	20240724	133900	446023930	8930	8930	8930	8930	1
450	20240724	133800	446015000	8860	8870	8930	8860	761
451	20240724	133700	439261640	8870	8870	8870	8870	100
452	20240724	133600	438374640	8930	8930	8930	8860	22
453	20240724	133500	438178250	8940	8850	8940	8850	2
454	20240724	133400	438160460	8940	8940	8940	8940	0
455	20240724	133300	438160460	8940	8940	8940	8940	0
456	20240724	133200	438160460	8940	8860	8940	8860	48
457	20240724	133100	437735100	8830	8830	8830	8830	42
458	20240724	133000	437364240	8860	8860	8930	8860	654
459	20240724	132900	431569730	8950	8840	8950	8840	102
460	20240724	132800	430667940	8820	8820	8820	8820	55
461	20240724	132700	430182840	8770	8780	8780	8770	21
462	20240724	132600	429998660	8780	8780	8780	8780	1
463	20240724	132500	429989880	8820	8760	8820	8760	7
464	20240724	132400	429928260	8760	8790	8820	8750	657
465	20240724	132300	424161150	8790	8810	8810	8790	3638
466	20240724	132200	392137060	8810	8840	8880	8810	684
467	20240724	132100	386096740	8850	8880	8880	8850	500
468	20240724	132000	381667930	8940	8940	8940	8940	0
469	20240724	131900	381667930	8940	8940	8940	8940	0
470	20240724	131800	381667930	8940	8940	8940	8940	23
471	20240724	131700	381462310	8950	8890	8950	8890	176
472	20240724	131600	379890980	8850	8960	8960	8850	514
473	20240724	131500	375338850	8900	8970	8970	8850	2769
474	20240724	131400	350748350	8980	9010	9010	8980	2914
475	20240724	131300	324538560	9040	9040	9040	9040	0
476	20240724	131200	324538560	9040	9040	9040	9040	1
477	20240724	131100	324529520	9010	9010	9010	9010	0
478	20240724	131000	324529520	9010	9010	9010	9010	0
479	20240724	130900	324529520	9010	9010	9010	9010	0
480	20240724	130800	324529520	9010	9010	9010	9010	465
481	20240724	130700	320339870	9040	9040	9040	9040	0
482	20240724	130600	320339870	9040	9040	9040	9040	1
483	20240724	130500	320330830	9040	9040	9040	9040	0
484	20240724	130400	320330830	9040	9040	9040	9040	100
485	20240724	130300	319426830	9040	9040	9040	9040	0
486	20240724	130200	319426830	9040	9040	9040	9040	0
487	20240724	130100	319426830	9040	9040	9040	9040	0
488	20240724	130000	319426830	9040	9040	9040	9040	1
489	20240724	125900	319417790	9010	9010	9010	9010	0
490	20240724	125800	319417790	9010	9010	9010	9010	0
491	20240724	125700	319417790	9010	9010	9010	9010	8
492	20240724	125600	319345710	9010	9010	9010	9010	0
493	20240724	125500	319345710	9010	9010	9010	9010	0
494	20240724	125400	319345710	9010	9040	9040	9010	2
495	20240724	125300	319327660	9040	9040	9040	9040	1
496	20240724	125200	319318620	9010	9010	9010	9010	0
497	20240724	125100	319318620	9010	9010	9010	9010	0
498	20240724	125000	319318620	9010	9010	9010	9010	0
499	20240724	124900	319318620	9010	9010	9010	9010	4
500	20240724	124800	319282580	9010	9000	9010	9000	524
501	20240724	124700	314561360	9000	9010	9010	8990	162
502	20240724	124600	313102880	9000	9000	9000	9000	171
503	20240724	124500	311563880	9000	9010	9010	9000	1536
504	20240724	124400	297734430	9020	9020	9020	9020	5
505	20240724	124300	297689330	9020	9020	9020	9020	439
506	20240724	124200	293729550	9030	9030	9030	9020	943
507	20240724	124100	285215430	9040	9040	9040	9040	50
508	20240724	124000	284763430	9040	9040	9040	9040	0
509	20240724	123900	284763430	9040	9040	9040	9040	0
510	20240724	123800	284763430	9040	9040	9040	9040	0
511	20240724	123700	284763430	9040	9040	9040	9040	548
512	20240724	123600	279809510	9070	9070	9070	9070	0
513	20240724	123500	279809510	9070	9070	9070	9070	0
514	20240724	123400	279809510	9070	9070	9070	9070	0
515	20240724	123300	279809510	9070	9070	9070	9070	0
516	20240724	123200	279809510	9070	9070	9070	9070	0
517	20240724	123100	279809510	9070	9070	9070	9070	5
518	20240724	123000	279764160	9070	9070	9070	9070	1
519	20240724	122900	279755090	9040	9040	9040	9040	30
520	20240724	122800	279483890	9040	9040	9040	9040	0
521	20240724	122700	279483890	9040	9040	9040	9040	1
522	20240724	122600	279474850	9040	9040	9040	9040	77
523	20240724	122500	278778770	9040	9040	9040	9040	0
524	20240724	122400	278778770	9040	9040	9090	9030	705
525	20240724	122300	272407580	9090	9090	9090	9090	0
526	20240724	122200	272407580	9090	9050	9090	9050	201
527	20240724	122100	270588490	9100	9100	9100	9100	1
528	20240724	122000	270579390	9040	9040	9040	9040	0
529	20240724	121900	270579390	9040	9040	9040	9040	0
530	20240724	121800	270579390	9040	9040	9040	9040	2
531	20240724	121700	270561310	9050	9050	9050	9050	0
532	20240724	121600	270561310	9050	9050	9050	9050	0
533	20240724	121500	270561310	9050	9050	9050	9050	0
534	20240724	121400	270561310	9050	9050	9050	9050	457
535	20240724	121300	266425460	9100	9100	9100	9100	0
536	20240724	121200	266425460	9100	9100	9100	9100	0
537	20240724	121100	266425460	9100	9100	9100	9100	0
538	20240724	121000	266425460	9100	9100	9100	9100	0
539	20240724	120900	266425460	9100	9100	9100	9100	1
540	20240724	120800	266416360	9060	9060	9060	9060	0
541	20240724	120700	266416360	9060	9060	9060	9060	0
542	20240724	120600	266416360	9060	9060	9060	9060	286
543	20240724	120500	263825200	9060	9060	9060	9060	1
544	20240724	120400	263816140	9060	9060	9060	9060	0
545	20240724	120300	263816140	9060	9060	9060	9060	10
546	20240724	120200	263725540	9100	9100	9100	9100	0
547	20240724	120100	263725540	9100	9100	9100	9100	0
548	20240724	120000	263725540	9100	9100	9100	9100	1
549	20240724	115900	263716440	9070	9070	9070	9070	0
550	20240724	115800	263716440	9070	9070	9070	9070	0
551	20240724	115700	263716440	9070	9070	9070	9070	0
552	20240724	115600	263716440	9070	9070	9070	9070	0
553	20240724	115500	263716440	9070	9070	9070	9070	0
554	20240724	115400	263716440	9070	9070	9070	9070	0
555	20240724	115300	263716440	9070	9070	9070	9070	0
556	20240724	115200	263716440	9070	9070	9070	9070	20
557	20240724	115100	263535040	9070	9070	9070	9070	130
558	20240724	115000	262355940	9110	9110	9110	9110	0
559	20240724	114900	262355940	9110	9110	9110	9110	0
560	20240724	114800	262355940	9110	9110	9110	9110	0
561	20240724	114700	262355940	9110	9110	9110	9110	0
562	20240724	114600	262355940	9110	9110	9110	9110	0
563	20240724	114500	262355940	9110	9110	9110	9110	0
564	20240724	114400	262355940	9110	9110	9110	9110	0
565	20240724	114300	262355940	9110	9110	9110	9110	0
566	20240724	114200	262355940	9110	9110	9110	9110	5
567	20240724	114100	262310390	9110	9110	9110	9110	0
568	20240724	114000	262310390	9110	9110	9110	9110	0
569	20240724	113900	262310390	9110	9110	9110	9110	0
570	20240724	113800	262310390	9110	9110	9110	9110	0
571	20240724	113700	262310390	9110	9110	9110	9110	0
572	20240724	113600	262310390	9110	9110	9110	9110	65
573	20240724	113500	261718240	9110	9110	9110	9110	100
574	20240724	113400	260807240	9110	9110	9110	9110	0
575	20240724	113300	260807240	9110	9110	9110	9110	0
576	20240724	113200	260807240	9110	9110	9110	9110	0
577	20240724	113100	260807240	9110	9110	9110	9110	0
578	20240724	113000	260807240	9110	9110	9110	9110	0
579	20240724	112900	260807240	9110	9110	9110	9110	0
580	20240724	112800	260807240	9110	9110	9110	9110	0
581	20240724	112700	260807240	9110	9110	9110	9110	0
582	20240724	112600	260807240	9110	9110	9110	9110	0
583	20240724	112500	260807240	9110	9050	9110	9050	1501
584	20240724	112400	247223130	9060	9070	9070	9060	3000
585	20240724	112300	220038780	9080	9080	9080	9080	1500
586	20240724	112200	206418780	9090	9090	9090	9090	1530
587	20240724	112100	192511080	9100	9100	9100	9100	0
588	20240724	112000	192511080	9100	9100	9100	9100	0
589	20240724	111900	192511080	9100	9100	9100	9100	0
590	20240724	111800	192511080	9100	9100	9100	9100	0
591	20240724	111700	192511080	9100	9100	9100	9100	0
592	20240724	111600	192511080	9100	9100	9100	9100	0
593	20240724	111500	192511080	9100	9100	9100	9100	0
594	20240724	111400	192511080	9100	9100	9100	9100	0
595	20240724	111300	192511080	9100	9100	9100	9100	0
596	20240724	111200	192511080	9100	9100	9100	9100	0
597	20240724	111100	192511080	9100	9100	9100	9100	0
598	20240724	111000	192511080	9100	9100	9100	9100	0
599	20240724	110900	192511080	9100	9100	9100	9100	311
600	20240724	110800	189680980	9100	9110	9110	9100	11
601	20240724	110700	189580840	9130	9130	9130	9130	0
602	20240724	110600	189580840	9130	9130	9130	9130	0
603	20240724	110500	189580840	9130	9130	9130	9130	0
604	20240724	110400	189580840	9130	9130	9130	9130	2
605	20240724	110300	189562580	9130	9100	9130	9100	197
606	20240724	110200	187769850	9110	9110	9110	9110	64
607	20240724	110100	187186810	9120	9120	9120	9120	30
608	20240724	110000	186913210	9130	9130	9130	9130	0
609	20240724	105900	186913210	9130	9130	9130	9130	1
610	20240724	105800	186904080	9120	9120	9120	9120	0
611	20240724	105700	186904080	9120	9120	9120	9120	0
612	20240724	105600	186904080	9120	9120	9120	9120	0
613	20240724	105500	186904080	9120	9120	9120	9120	4
614	20240724	105400	186867600	9120	9120	9120	9120	0
615	20240724	105300	186867600	9120	9120	9120	9120	0
616	20240724	105200	186867600	9120	9120	9120	9120	0
617	20240724	105100	186867600	9120	9120	9120	9120	2
618	20240724	105000	186849360	9120	9120	9120	9120	18
619	20240724	104900	186685200	9130	9130	9130	9130	20
620	20240724	104800	186502600	9120	9120	9120	9120	0
621	20240724	104700	186502600	9120	9120	9120	9120	0
622	20240724	104600	186502600	9120	9120	9120	9120	0
623	20240724	104500	186502600	9120	9120	9120	9120	0
624	20240724	104400	186502600	9120	9120	9120	9120	0
625	20240724	104300	186502600	9120	9120	9120	9120	0
626	20240724	104200	186502600	9120	9120	9120	9120	0
627	20240724	104100	186502600	9120	9120	9120	9120	0
628	20240724	104000	186502600	9120	9120	9120	9120	0
629	20240724	103900	186502600	9120	9120	9120	9120	0
630	20240724	103800	186502600	9120	9120	9120	9120	0
631	20240724	103700	186502600	9120	9120	9120	9120	20
632	20240724	103600	186320200	9080	9080	9080	9080	0
633	20240724	103500	186320200	9080	9080	9080	9080	0
634	20240724	103400	186320200	9080	9100	9100	9080	336
635	20240724	103300	183269290	9130	9130	9130	9130	2
636	20240724	103200	183251030	9050	9060	9060	9050	300
637	20240724	103100	180535360	9030	9120	9120	9030	4000
638	20240724	103000	144281700	9120	9120	9120	9120	0
639	20240724	102900	144281700	9120	9120	9120	9120	0
640	20240724	102800	144281700	9120	9120	9120	9120	0
641	20240724	102700	144281700	9120	9120	9120	9120	0
642	20240724	102600	144281700	9120	9120	9120	9120	0
643	20240724	102500	144281700	9120	9140	9140	9120	100
644	20240724	102400	143368620	9160	9150	9160	9150	413
645	20240724	102300	139589540	9140	9140	9140	9140	0
646	20240724	102200	139589540	9140	9140	9140	9140	0
647	20240724	102100	139589540	9140	9140	9140	9140	0
648	20240724	102000	139589540	9140	9140	9140	9140	101
649	20240724	101900	138666400	9120	9120	9120	9120	0
650	20240724	101800	138666400	9120	9120	9120	9120	0
651	20240724	101700	138666400	9120	9130	9130	9120	500
652	20240724	101600	134106390	9110	9110	9110	9110	0
653	20240724	101500	134106390	9110	9110	9110	9110	0
654	20240724	101400	134106390	9110	9100	9110	9100	4858
655	20240724	101300	89850120	9090	9090	9090	9090	240
656	20240724	101200	87668520	9090	9090	9090	9090	0
657	20240724	101100	87668520	9090	9090	9090	9090	317
658	20240724	101000	84786990	9090	9090	9090	9090	1
659	20240724	100900	84777900	9090	9090	9090	9090	0
660	20240724	100800	84777900	9090	9090	9090	9090	0
661	20240724	100700	84777900	9090	9100	9100	9090	148
662	20240724	100600	83432550	9110	9110	9110	9110	0
663	20240724	100500	83432550	9110	9110	9110	9110	1
664	20240724	100400	83423440	9100	9100	9100	9100	11
665	20240724	100300	83323340	9110	9110	9110	9110	33
666	20240724	100200	83022710	9110	9110	9110	9110	0
667	20240724	100100	83022710	9110	9110	9110	9110	0
668	20240724	100000	83022710	9110	9110	9110	9110	0
669	20240724	095900	83022710	9110	9110	9110	9110	0
670	20240724	095800	83022710	9110	9110	9110	9110	0
671	20240724	095700	83022710	9110	9110	9110	9110	0
672	20240724	095600	83022710	9110	9110	9110	9110	3
673	20240724	095500	82995380	9150	9150	9150	9150	0
674	20240724	095400	82995380	9150	9150	9150	9150	0
675	20240724	095300	82995380	9150	9140	9150	9140	231
676	20240724	095200	80881750	9090	9090	9090	9090	0
677	20240724	095100	80881750	9090	9090	9090	9090	0
678	20240724	095000	80881750	9090	9090	9090	9090	0
679	20240724	094900	80881750	9090	9090	9090	9090	0
680	20240724	094800	80881750	9090	9090	9090	9090	31
681	20240724	094700	80599960	9150	9140	9150	9140	411
682	20240724	094600	76841810	9150	9150	9150	9150	0
683	20240724	094500	76841810	9150	9150	9150	9150	0
684	20240724	094400	76841810	9150	9150	9150	9150	0
685	20240724	094300	76841810	9150	9150	9150	9150	0
686	20240724	094200	76841810	9150	9150	9150	9150	0
687	20240724	094100	76841810	9150	9150	9150	9150	0
688	20240724	094000	76841810	9150	9150	9150	9150	11
689	20240724	093900	76741160	9090	9140	9140	9090	200
690	20240724	093800	74920380	9140	9120	9140	9120	354
691	20240724	093700	71685300	9090	9090	9090	9090	0
692	20240724	093600	71685300	9090	9090	9090	9090	296
693	20240724	093500	68994660	9090	9090	9090	9090	589
694	20240724	093400	63640650	9060	9060	9060	9060	0
695	20240724	093300	63640650	9060	9060	9060	9060	0
696	20240724	093200	63640650	9060	9060	9060	9060	0
697	20240724	093100	63640650	9060	9060	9060	9060	0
698	20240724	093000	63640650	9060	9060	9060	9060	200
699	20240724	092900	61828650	9130	9130	9130	9060	366
700	20240724	092800	58505340	9050	9110	9110	9050	1500
701	20240724	092700	44896380	9110	9110	9110	9110	52
702	20240724	092600	44422660	9110	9110	9110	9110	0
703	20240724	092500	44422660	9110	9110	9110	9110	11
704	20240724	092400	44322450	9150	9150	9150	9150	718
705	20240724	092300	37752750	9150	9150	9150	9150	327
706	20240724	092200	34760700	9160	9160	9160	9160	0
707	20240724	092100	34760700	9160	9100	9160	9080	44
708	20240724	092000	34359580	9100	9050	9100	9050	198
709	20240724	091900	32563820	9050	9050	9050	9050	0
710	20240724	091800	32563820	9050	9050	9050	9050	0
711	20240724	091700	32563820	9050	9080	9080	9050	51
712	20240724	091600	32102240	9080	9080	9080	9080	83
713	20240724	091500	31348600	9080	9080	9080	9080	222
714	20240724	091400	29332840	9050	9050	9050	9050	0
715	20240724	091300	29332840	9050	9060	9060	9050	350
716	20240724	091200	26164900	9080	9080	9080	9080	0
717	20240724	091100	26164900	9080	9080	9080	9080	0
718	20240724	091000	26164900	9080	9080	9080	9080	11
719	20240724	090900	26065020	9050	9050	9050	9050	98
720	20240724	090800	25178120	9080	9080	9080	9080	0
721	20240724	090700	25178120	9080	9080	9080	9080	130
722	20240724	090600	23997720	9080	9080	9080	9080	0
723	20240724	090500	23997720	9080	9080	9080	9080	0
724	20240724	090400	23997720	9080	9080	9080	9080	1
725	20240724	090300	23988640	9080	9050	9080	9040	2019
726	20240724	090200	5736330	9050	9050	9050	9050	0
727	20240724	090100	5736330	9050	9050	9050	9050	1
728	20240724	090000	5727280	9040	9020	9040	9020	634