KissMeData/086390/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195500	983144750	12400	12400	12400	12400	840
3	20240724	195400	983144750	12400	12400	12400	12400	0
4	20240724	195300	983144750	12400	12400	12400	12400	0
5	20240724	195200	983144750	12400	12400	12400	12400	0
6	20240724	195100	983144750	12400	12400	12400	12400	0
7	20240724	195000	983144750	12400	12400	12400	12400	0
8	20240724	194900	983144750	12400	12400	12400	12400	0
9	20240724	194800	983144750	12400	12400	12400	12400	0
10	20240724	194700	983144750	12400	12400	12400	12400	0
11	20240724	194600	983144750	12400	12400	12400	12400	0
12	20240724	194500	983144750	12400	12400	12400	12400	0
13	20240724	194400	983144750	12400	12400	12400	12400	0
14	20240724	194300	983144750	12400	12400	12400	12400	0
15	20240724	194200	983144750	12400	12400	12400	12400	0
16	20240724	194100	983144750	12400	12400	12400	12400	0
17	20240724	194000	983144750	12400	12400	12400	12400	0
18	20240724	193900	983144750	12400	12400	12400	12400	0
19	20240724	193800	983144750	12400	12400	12400	12400	0
20	20240724	193700	983144750	12400	12400	12400	12400	0
21	20240724	193600	983144750	12400	12400	12400	12400	0
22	20240724	193500	983144750	12400	12400	12400	12400	0
23	20240724	193400	983144750	12400	12400	12400	12400	0
24	20240724	193300	983144750	12400	12400	12400	12400	0
25	20240724	193200	983144750	12400	12400	12400	12400	0
26	20240724	193100	983144750	12400	12400	12400	12400	0
27	20240724	193000	983144750	12400	12400	12400	12400	0
28	20240724	192900	983144750	12400	12400	12400	12400	0
29	20240724	192800	983144750	12400	12400	12400	12400	0
30	20240724	192700	983144750	12400	12400	12400	12400	0
31	20240724	192600	983144750	12400	12400	12400	12400	0
32	20240724	192500	983144750	12400	12400	12400	12400	840
33	20240724	192400	983144750	12400	12400	12400	12400	0
34	20240724	192300	983144750	12400	12400	12400	12400	0
35	20240724	192200	983144750	12400	12400	12400	12400	0
36	20240724	192100	983144750	12400	12400	12400	12400	0
37	20240724	192000	983144750	12400	12400	12400	12400	0
38	20240724	191900	983144750	12400	12400	12400	12400	0
39	20240724	191800	983144750	12400	12400	12400	12400	0
40	20240724	191700	983144750	12400	12400	12400	12400	0
41	20240724	191600	983144750	12400	12400	12400	12400	0
42	20240724	191500	983144750	12400	12400	12400	12400	0
43	20240724	191400	983144750	12400	12400	12400	12400	0
44	20240724	191300	983144750	12400	12400	12400	12400	0
45	20240724	191200	983144750	12400	12400	12400	12400	0
46	20240724	191100	983144750	12400	12400	12400	12400	0
47	20240724	191000	983144750	12400	12400	12400	12400	0
48	20240724	190900	983144750	12400	12400	12400	12400	0
49	20240724	190800	983144750	12400	12400	12400	12400	0
50	20240724	190700	983144750	12400	12400	12400	12400	0
51	20240724	190600	983144750	12400	12400	12400	12400	0
52	20240724	190500	983144750	12400	12400	12400	12400	0
53	20240724	190400	983144750	12400	12400	12400	12400	0
54	20240724	190300	983144750	12400	12400	12400	12400	0
55	20240724	190200	983144750	12400	12400	12400	12400	0
56	20240724	190100	983144750	12400	12400	12400	12400	0
57	20240724	190000	983144750	12400	12400	12400	12400	0
58	20240724	185900	983144750	12400	12400	12400	12400	0
59	20240724	185800	983144750	12400	12400	12400	12400	0
60	20240724	185700	983144750	12400	12400	12400	12400	0
61	20240724	185600	983144750	12400	12400	12400	12400	0
62	20240724	185500	983144750	12400	12400	12400	12400	840
63	20240724	185400	983144750	12400	12400	12400	12400	0
64	20240724	185300	983144750	12400	12400	12400	12400	0
65	20240724	185200	983144750	12400	12400	12400	12400	0
66	20240724	185100	983144750	12400	12400	12400	12400	0
67	20240724	185000	983144750	12400	12400	12400	12400	0
68	20240724	184900	983144750	12400	12400	12400	12400	0
69	20240724	184800	983144750	12400	12400	12400	12400	0
70	20240724	184700	983144750	12400	12400	12400	12400	0
71	20240724	184600	983144750	12400	12400	12400	12400	0
72	20240724	184500	983144750	12400	12400	12400	12400	0
73	20240724	184400	983144750	12400	12400	12400	12400	0
74	20240724	184300	983144750	12400	12400	12400	12400	0
75	20240724	184200	983144750	12400	12400	12400	12400	0
76	20240724	184100	983144750	12400	12400	12400	12400	0
77	20240724	184000	983144750	12400	12400	12400	12400	0
78	20240724	183900	983144750	12400	12400	12400	12400	0
79	20240724	183800	983144750	12400	12400	12400	12400	0
80	20240724	183700	983144750	12400	12400	12400	12400	0
81	20240724	183600	983144750	12400	12400	12400	12400	0
82	20240724	183500	983144750	12400	12400	12400	12400	0
83	20240724	183400	983144750	12400	12400	12400	12400	0
84	20240724	183300	983144750	12400	12400	12400	12400	0
85	20240724	183200	983144750	12400	12400	12400	12400	0
86	20240724	183100	983144750	12400	12400	12400	12400	0
87	20240724	183000	983144750	12400	12400	12400	12400	0
88	20240724	182900	983144750	12400	12400	12400	12400	0
89	20240724	182800	983144750	12400	12400	12400	12400	0
90	20240724	182700	983144750	12400	12400	12400	12400	0
91	20240724	182600	983144750	12400	12400	12400	12400	0
92	20240724	182500	983144750	12400	12400	12400	12400	840
93	20240724	182400	983144750	12400	12400	12400	12400	0
94	20240724	182300	983144750	12400	12400	12400	12400	0
95	20240724	182200	983144750	12400	12400	12400	12400	0
96	20240724	182100	983144750	12400	12400	12400	12400	0
97	20240724	182000	983144750	12400	12400	12400	12400	0
98	20240724	181900	983144750	12400	12400	12400	12400	0
99	20240724	181800	983144750	12400	12400	12400	12400	0
100	20240724	181700	983144750	12400	12400	12400	12400	0
101	20240724	181600	983144750	12400	12400	12400	12400	0
102	20240724	181500	983144750	12400	12400	12400	12400	0
103	20240724	181400	983144750	12400	12400	12400	12400	0
104	20240724	181300	983144750	12400	12400	12400	12400	0
105	20240724	181200	983144750	12400	12400	12400	12400	0
106	20240724	181100	983144750	12400	12400	12400	12400	0
107	20240724	181000	983144750	12400	12400	12400	12400	0
108	20240724	180900	983144750	12400	12400	12400	12400	0
109	20240724	180800	983144750	12400	12400	12400	12400	0
110	20240724	180700	983144750	12400	12400	12400	12400	0
111	20240724	180600	983144750	12400	12400	12400	12400	0
112	20240724	180500	983144750	12400	12400	12400	12400	0
113	20240724	180400	983144750	12400	12400	12400	12400	0
114	20240724	180300	983144750	12400	12400	12400	12400	0
115	20240724	180200	983144750	12400	12400	12400	12400	0
116	20240724	180100	983144750	12400	12400	12400	12400	0
117	20240724	180000	983144750	12400	12400	12400	12400	0
118	20240724	175900	983144750	12400	12400	12400	12400	0
119	20240724	175800	983144750	12400	12400	12400	12400	0
120	20240724	175700	983144750	12400	12400	12400	12400	0
121	20240724	175600	983144750	12400	12400	12400	12400	0
122	20240724	175500	983144750	12400	12400	12400	12400	840
123	20240724	175400	983144750	12400	12400	12400	12400	0
124	20240724	175300	983144750	12400	12400	12400	12400	0
125	20240724	175200	983144750	12400	12400	12400	12400	0
126	20240724	175100	983144750	12400	12400	12400	12400	0
127	20240724	175000	983144750	12400	12400	12400	12400	0
128	20240724	174900	983144750	12400	12400	12400	12400	0
129	20240724	174800	983144750	12400	12400	12400	12400	0
130	20240724	174700	983144750	12400	12400	12400	12400	0
131	20240724	174600	983144750	12400	12400	12400	12400	0
132	20240724	174500	983144750	12400	12400	12400	12400	0
133	20240724	174400	983144750	12400	12400	12400	12400	0
134	20240724	174300	983144750	12400	12400	12400	12400	0
135	20240724	174200	983144750	12400	12400	12400	12400	0
136	20240724	174100	983144750	12400	12400	12400	12400	0
137	20240724	174000	983144750	12400	12400	12400	12400	0
138	20240724	173900	983144750	12400	12400	12400	12400	0
139	20240724	173800	983144750	12400	12400	12400	12400	0
140	20240724	173700	983144750	12400	12400	12400	12400	0
141	20240724	173600	983144750	12400	12400	12400	12400	0
142	20240724	173500	983144750	12400	12400	12400	12400	0
143	20240724	173400	983144750	12400	12400	12400	12400	0
144	20240724	173300	983144750	12400	12400	12400	12400	0
145	20240724	173200	983144750	12400	12400	12400	12400	0
146	20240724	173100	983144750	12400	12400	12400	12400	0
147	20240724	173000	983144750	12400	12400	12400	12400	0
148	20240724	172900	983144750	12400	12400	12400	12400	0
149	20240724	172800	983144750	12400	12400	12400	12400	0
150	20240724	172700	983144750	12400	12400	12400	12400	0
151	20240724	172600	983144750	12400	12400	12400	12400	0
152	20240724	172500	983144750	12400	12400	12400	12400	840
153	20240724	172400	983144750	12400	12400	12400	12400	0
154	20240724	172300	983144750	12400	12400	12400	12400	0
155	20240724	172200	983144750	12400	12400	12400	12400	0
156	20240724	172100	983144750	12400	12400	12400	12400	0
157	20240724	172000	983144750	12400	12400	12400	12400	0
158	20240724	171900	983144750	12400	12400	12400	12400	0
159	20240724	171800	983144750	12400	12400	12400	12400	0
160	20240724	171700	983144750	12400	12400	12400	12400	0
161	20240724	171600	983144750	12400	12400	12400	12400	0
162	20240724	171500	983144750	12400	12400	12400	12400	0
163	20240724	171400	983144750	12400	12400	12400	12400	0
164	20240724	171300	983144750	12400	12400	12400	12400	0
165	20240724	171200	983144750	12400	12400	12400	12400	0
166	20240724	171100	983144750	12400	12400	12400	12400	0
167	20240724	171000	983144750	12400	12400	12400	12400	0
168	20240724	170900	983144750	12400	12400	12400	12400	0
169	20240724	170800	983144750	12400	12400	12400	12400	0
170	20240724	170700	983144750	12400	12400	12400	12400	0
171	20240724	170600	983144750	12400	12400	12400	12400	0
172	20240724	170500	983144750	12400	12400	12400	12400	0
173	20240724	170400	983144750	12400	12400	12400	12400	0
174	20240724	170300	983144750	12400	12400	12400	12400	0
175	20240724	170200	983144750	12400	12400	12400	12400	0
176	20240724	170100	983144750	12400	12400	12400	12400	0
177	20240724	170000	983144750	12400	12400	12400	12400	0
178	20240724	165900	983144750	12400	12400	12400	12400	0
179	20240724	165800	983144750	12400	12400	12400	12400	0
180	20240724	165700	983144750	12400	12400	12400	12400	0
181	20240724	165600	983144750	12400	12400	12400	12400	0
182	20240724	165500	983144750	12400	12400	12400	12400	840
183	20240724	165400	983144750	12400	12400	12400	12400	0
184	20240724	165300	983144750	12400	12400	12400	12400	0
185	20240724	165200	983144750	12400	12400	12400	12400	0
186	20240724	165100	983144750	12400	12400	12400	12400	0
187	20240724	165000	983144750	12400	12400	12400	12400	0
188	20240724	164900	983144750	12400	12400	12400	12400	0
189	20240724	164800	983144750	12400	12400	12400	12400	0
190	20240724	164700	983144750	12400	12400	12400	12400	0
191	20240724	164600	983144750	12400	12400	12400	12400	0
192	20240724	164500	983144750	12400	12400	12400	12400	0
193	20240724	164400	983144750	12400	12400	12400	12400	0
194	20240724	164300	983144750	12400	12400	12400	12400	0
195	20240724	164200	983144750	12400	12400	12400	12400	0
196	20240724	164100	983144750	12400	12400	12400	12400	0
197	20240724	164000	983144750	12400	12400	12400	12400	0
198	20240724	163900	983144750	12400	12400	12400	12400	0
199	20240724	163800	983144750	12400	12400	12400	12400	0
200	20240724	163700	983144750	12400	12400	12400	12400	0
201	20240724	163600	983144750	12400	12400	12400	12400	0
202	20240724	163500	983144750	12400	12400	12400	12400	0
203	20240724	163400	983144750	12400	12400	12400	12400	0
204	20240724	163300	983144750	12400	12400	12400	12400	0
205	20240724	163200	983144750	12400	12400	12400	12400	0
206	20240724	163100	983144750	12400	12400	12400	12400	0
207	20240724	163000	983144750	12400	12400	12400	12400	0
208	20240724	162900	983144750	12400	12400	12400	12400	0
209	20240724	162800	983144750	12400	12400	12400	12400	0
210	20240724	162700	983144750	12400	12400	12400	12400	0
211	20240724	162600	983144750	12400	12400	12400	12400	0
212	20240724	162500	983144750	12400	12400	12400	12400	840
213	20240724	162400	983144750	12400	12400	12400	12400	0
214	20240724	162300	983144750	12400	12400	12400	12400	0
215	20240724	162200	983144750	12400	12400	12400	12400	0
216	20240724	162100	983144750	12400	12400	12400	12400	0
217	20240724	162000	983144750	12400	12400	12400	12400	0
218	20240724	161900	983144750	12400	12400	12400	12400	0
219	20240724	161800	983144750	12400	12400	12400	12400	0
220	20240724	161700	983144750	12400	12400	12400	12400	0
221	20240724	161600	983144750	12400	12400	12400	12400	0
222	20240724	161500	983144750	12400	12400	12400	12400	0
223	20240724	161400	983144750	12400	12400	12400	12400	0
224	20240724	161300	983144750	12400	12400	12400	12400	0
225	20240724	161200	983144750	12400	12400	12400	12400	0
226	20240724	161100	983144750	12400	12400	12400	12400	0
227	20240724	161000	983144750	12400	12400	12400	12400	0
228	20240724	160900	983144750	12400	12400	12400	12400	0
229	20240724	160800	983144750	12400	12400	12400	12400	0
230	20240724	160700	983144750	12400	12400	12400	12400	0
231	20240724	160600	983144750	12400	12400	12400	12400	0
232	20240724	160500	983144750	12400	12400	12400	12400	0
233	20240724	160400	983144750	12400	12400	12400	12400	0
234	20240724	160300	983144750	12400	12400	12400	12400	0
235	20240724	160200	983144750	12400	12400	12400	12400	0
236	20240724	160100	983144750	12400	12400	12400	12400	0
237	20240724	160000	983144750	12400	12400	12400	12400	0
238	20240724	155900	983144750	12400	12400	12400	12400	0
239	20240724	155800	983144750	12400	12400	12400	12400	0
240	20240724	155700	983144750	12400	12400	12400	12400	0
241	20240724	155600	983144750	12400	12400	12400	12400	0
242	20240724	155500	983144750	12400	12400	12400	12400	840
243	20240724	155400	983144750	12400	12400	12400	12400	0
244	20240724	155300	983144750	12400	12400	12400	12400	0
245	20240724	155200	983144750	12400	12400	12400	12400	0
246	20240724	155100	983144750	12400	12400	12400	12400	0
247	20240724	155000	983144750	12400	12400	12400	12400	0
248	20240724	154900	983144750	12400	12400	12400	12400	0
249	20240724	154800	983144750	12400	12400	12400	12400	0
250	20240724	154700	983144750	12400	12400	12400	12400	0
251	20240724	154600	983144750	12400	12400	12400	12400	0
252	20240724	154500	983144750	12400	12400	12400	12400	0
253	20240724	154400	983144750	12400	12400	12400	12400	0
254	20240724	154300	983144750	12400	12400	12400	12400	0
255	20240724	154200	983144750	12400	12400	12400	12400	0
256	20240724	154100	983144750	12400	12400	12400	12400	0
257	20240724	154000	983144750	12400	12400	12400	12400	0
258	20240724	153900	983144750	12400	12400	12400	12400	0
259	20240724	153800	983144750	12400	12400	12400	12400	0
260	20240724	153700	983144750	12400	12400	12400	12400	0
261	20240724	153600	983144750	12400	12400	12400	12400	0
262	20240724	153500	983144750	12400	12400	12400	12400	0
263	20240724	153400	983144750	12400	12400	12400	12400	0
264	20240724	153300	983144750	12400	12400	12400	12400	0
265	20240724	153200	983144750	12400	12400	12400	12400	0
266	20240724	153100	983144750	12400	12400	12400	12400	0
267	20240724	153000	983144750	12400	12400	12400	12400	840
268	20240724	152900	972728750	12360	12360	12360	12360	0
269	20240724	152800	972728750	12360	12360	12360	12360	0
270	20240724	152700	972728750	12360	12360	12360	12360	0
271	20240724	152600	972728750	12360	12360	12360	12360	0
272	20240724	152500	972728750	12360	12360	12360	12360	0
273	20240724	152400	972728750	12360	12360	12360	12360	0
274	20240724	152300	972728750	12360	12360	12360	12360	0
275	20240724	152200	972728750	12360	12360	12360	12360	0
276	20240724	152100	972728750	12360	12360	12360	12360	0
277	20240724	152000	972728750	12360	12360	12360	12360	0
278	20240724	151900	972728750	12360	12390	12390	12360	216
279	20240724	151800	970054800	12390	12380	12400	12360	216
280	20240724	151700	967380330	12380	12380	12380	12370	124
281	20240724	151600	965845270	12380	12390	12390	12380	2099
282	20240724	151500	939857440	12390	12390	12390	12390	233
283	20240724	151400	936970570	12390	12380	12390	12380	155
284	20240724	151300	935051620	12380	12380	12380	12380	237
285	20240724	151200	932117560	12390	12380	12390	12380	210
286	20240724	151100	929517480	12380	12380	12380	12380	266
287	20240724	151000	926224400	12380	12390	12390	12380	185
288	20240724	150900	923933490	12390	12400	12400	12390	241
289	20240724	150800	920947090	12400	12400	12400	12400	296
290	20240724	150700	917276690	12400	12400	12400	12400	1286
291	20240724	150600	901330290	12440	12440	12440	12440	110
292	20240724	150500	899961890	12400	12420	12420	12400	445
293	20240724	150400	894442610	12450	12400	12450	12400	112
294	20240724	150300	893048310	12400	12460	12460	12400	112
295	20240724	150200	891653540	12460	12460	12460	12460	220
296	20240724	150100	888912340	12470	12420	12470	12420	171
297	20240724	150000	886788470	12420	12420	12420	12420	50
298	20240724	145900	886167470	12420	12410	12480	12400	1757
299	20240724	145800	864281600	12410	12390	12410	12390	666
300	20240724	145700	856023890	12390	12390	12390	12380	112
301	20240724	145600	854636220	12390	12390	12390	12390	112
302	20240724	145500	853248540	12380	12380	12390	12380	402
303	20240724	145400	848269870	12380	12390	12390	12380	8
304	20240724	145300	848170820	12380	12370	12390	12370	172
305	20240724	145200	846040650	12370	12370	12390	12370	138
306	20240724	145100	844332260	12380	12360	12390	12360	449
307	20240724	145000	838781250	12360	12350	12360	12350	110
308	20240724	144900	837422080	12330	12380	12380	12330	1051
309	20240724	144800	824445140	12390	12390	12390	12390	2
310	20240724	144700	824420360	12390	12380	12390	12380	222
311	20240724	144600	821671940	12390	12380	12390	12380	4
312	20240724	144500	821622390	12390	12380	12390	12380	48
313	20240724	144400	821027680	12390	12390	12390	12390	20
314	20240724	144300	820779880	12390	12390	12390	12390	20
315	20240724	144200	820532080	12380	12380	12380	12380	140
316	20240724	144100	818798880	12390	12360	12390	12360	333
317	20240724	144000	814676120	12380	12340	12380	12340	182
318	20240724	143900	812425050	12340	12360	12360	12330	902
319	20240724	143800	801293190	12380	12380	12380	12360	77
320	20240724	143700	800341140	12380	12370	12390	12370	21
321	20240724	143600	800081150	12380	12380	12380	12380	99
322	20240724	143500	798855530	12380	12380	12380	12380	9
323	20240724	143400	798744110	12390	12380	12390	12380	71
324	20240724	143300	797864880	12380	12380	12380	12380	35
325	20240724	143200	797431580	12380	12380	12380	12380	0
326	20240724	143100	797431580	12380	12380	12380	12380	18
327	20240724	143000	797208740	12380	12380	12380	12380	65
328	20240724	142900	796404040	12380	12380	12380	12380	39
329	20240724	142800	795921220	12380	12380	12380	12380	2
330	20240724	142700	795896460	12380	12380	12380	12380	32
331	20240724	142600	795500300	12380	12380	12380	12370	78
332	20240724	142500	794535330	12380	12380	12400	12380	3
333	20240724	142400	794498170	12400	12370	12400	12370	157
334	20240724	142300	792556040	12360	12360	12370	12360	63
335	20240724	142200	791777340	12360	12360	12360	12360	160
336	20240724	142100	789799740	12370	12370	12370	12370	0
337	20240724	142000	789799740	12370	12380	12380	12350	312
338	20240724	141900	785943890	12380	12380	12380	12380	1
339	20240724	141800	785931510	12390	12390	12390	12390	2
340	20240724	141700	785906730	12400	12400	12400	12400	8
341	20240724	141600	785807530	12400	12390	12400	12390	220
342	20240724	141500	783081520	12390	12390	12390	12390	91
343	20240724	141400	781954030	12390	12390	12390	12390	5
344	20240724	141300	781892080	12380	12380	12390	12380	4
345	20240724	141200	781842550	12380	12380	12380	12380	56
346	20240724	141100	781149270	12370	12370	12370	12370	0
347	20240724	141000	781149270	12370	12370	12370	12370	0
348	20240724	140900	781149270	12370	12370	12370	12370	0
349	20240724	140800	781149270	12370	12380	12390	12370	394
350	20240724	140700	776275440	12390	12380	12390	12380	10
351	20240724	140600	776151590	12380	12380	12390	12380	59
352	20240724	140500	775421160	12390	12380	12390	12380	5
353	20240724	140400	775359240	12380	12380	12380	12380	54
354	20240724	140300	774690720	12380	12360	12390	12360	580
355	20240724	140200	767520140	12390	12380	12390	12380	135
356	20240724	140100	765848830	12380	12370	12380	12370	68
357	20240724	140000	765007010	12370	12370	12370	12370	64
358	20240724	135900	764215330	12380	12390	12390	12360	685
359	20240724	135800	755744920	12400	12400	12400	12390	35
360	20240724	135700	755310960	12400	12390	12400	12390	7
361	20240724	135600	755224170	12390	12400	12420	12390	622
362	20240724	135500	747516600	12400	12400	12400	12400	2153
363	20240724	135400	720819400	12400	12420	12420	12400	201
364	20240724	135300	718326580	12420	12420	12420	12410	138
365	20240724	135200	716613680	12420	12410	12420	12410	95
366	20240724	135100	715433800	12410	12400	12410	12400	83
367	20240724	135000	714403790	12400	12410	12410	12400	151
368	20240724	134900	712531380	12420	12390	12420	12390	267
369	20240724	134800	709218580	12380	12390	12390	12370	42
370	20240724	134700	708699000	12390	12380	12400	12380	103
371	20240724	134600	707423090	12380	12390	12390	12370	306
372	20240724	134500	703636700	12400	12400	12400	12400	6
373	20240724	134400	703562300	12410	12410	12410	12410	0
374	20240724	134300	703562300	12410	12400	12410	12400	3
375	20240724	134200	703525080	12400	12390	12400	12390	109
376	20240724	134100	702173490	12390	12400	12400	12390	24
377	20240724	134000	701876090	12410	12410	12410	12400	8
378	20240724	133900	701776840	12400	12400	12400	12400	9
379	20240724	133800	701665240	12400	12380	12400	12380	203
380	20240724	133700	699148130	12400	12350	12400	12350	817
381	20240724	133600	689040550	12350	12340	12350	12340	66
382	20240724	133500	688226040	12340	12330	12350	12330	338
383	20240724	133400	684056010	12320	12340	12340	12320	637
384	20240724	133300	676203650	12350	12370	12370	12340	2143
385	20240724	133200	649733920	12370	12370	12380	12370	127
386	20240724	133100	648162840	12370	12370	12370	12370	326
387	20240724	133000	644130220	12380	12390	12390	12380	1257
388	20240724	132900	628566350	12390	12390	12390	12390	0
389	20240724	132800	628566350	12390	12400	12400	12390	371
390	20240724	132700	623969360	12390	12400	12400	12390	211
391	20240724	132600	621354890	12400	12400	12400	12400	0
392	20240724	132500	621354890	12400	12400	12400	12400	240
393	20240724	132400	618378890	12410	12410	12410	12410	0
394	20240724	132300	618378890	12410	12390	12410	12390	102
395	20240724	132200	617115070	12410	12410	12410	12390	779
396	20240724	132100	607455950	12410	12410	12410	12400	218
397	20240724	132000	604751020	12420	12430	12430	12420	8
398	20240724	131900	604651650	12410	12450	12450	12410	2022
399	20240724	131800	579548390	12430	12450	12450	12430	24
400	20240724	131700	579249610	12440	12440	12440	12440	98
401	20240724	131600	578030490	12460	12460	12460	12460	108
402	20240724	131500	576684810	12460	12460	12460	12460	0
403	20240724	131400	576684810	12460	12450	12460	12450	6
404	20240724	131300	576610090	12460	12460	12460	12450	14
405	20240724	131200	576435690	12460	12470	12470	12450	10
406	20240724	131100	576311120	12450	12450	12480	12450	111
407	20240724	131000	574929070	12460	12470	12470	12460	587
408	20240724	130900	567614910	12480	12460	12480	12460	104
409	20240724	130800	566318050	12470	12470	12470	12470	0
410	20240724	130700	566318050	12470	12470	12470	12470	0
411	20240724	130600	566318050	12470	12470	12470	12470	0
412	20240724	130500	566318050	12470	12470	12470	12470	10
413	20240724	130400	566193350	12470	12470	12470	12470	29
414	20240724	130300	565831720	12470	12470	12470	12470	1
415	20240724	130200	565819250	12470	12470	12470	12460	168
416	20240724	130100	563724790	12470	12470	12470	12470	0
417	20240724	130000	563724790	12470	12460	12470	12460	181
418	20240724	125900	561469510	12460	12460	12460	12460	9
419	20240724	125800	561357370	12450	12450	12450	12450	300
420	20240724	125700	557622370	12460	12460	12460	12460	66
421	20240724	125600	556800010	12470	12470	12470	12470	0
422	20240724	125500	556800010	12470	12470	12470	12470	0
423	20240724	125400	556800010	12470	12470	12470	12470	3
424	20240724	125300	556762600	12470	12470	12470	12470	17
425	20240724	125200	556550610	12470	12460	12470	12460	31
426	20240724	125100	556164340	12470	12470	12470	12470	5
427	20240724	125000	556101990	12470	12470	12470	12470	0
428	20240724	124900	556101990	12470	12460	12470	12460	201
429	20240724	124800	553597520	12470	12460	12470	12450	103
430	20240724	124700	552315050	12470	12470	12470	12470	0
431	20240724	124600	552315050	12470	12480	12480	12450	103
432	20240724	124500	551031400	12490	12490	12490	12490	2
433	20240724	124400	551006420	12480	12490	12490	12460	187
434	20240724	124300	548675350	12500	12480	12500	12480	2
435	20240724	124200	548650370	12490	12470	12490	12470	4
436	20240724	124100	548600440	12460	12480	12480	12450	685
437	20240724	124000	540070600	12490	12490	12490	12480	5
438	20240724	123900	540008170	12480	12480	12490	12470	78
439	20240724	123800	539034770	12480	12490	12500	12480	5
440	20240724	123700	538972330	12480	12480	12480	12480	0
441	20240724	123600	538972330	12480	12480	12480	12480	0
442	20240724	123500	538972330	12480	12480	12480	12480	0
443	20240724	123400	538972330	12480	12490	12500	12480	110
444	20240724	123300	537597440	12490	12500	12500	12490	35
445	20240724	123200	537159990	12500	12500	12500	12500	0
446	20240724	123100	537159990	12500	12490	12500	12490	155
447	20240724	123000	535223990	12490	12490	12490	12490	120
448	20240724	122900	533725190	12490	12490	12490	12480	34
449	20240724	122800	533300730	12490	12480	12490	12480	113
450	20240724	122700	531890340	12480	12480	12490	12480	54
451	20240724	122600	531216250	12480	12490	12490	12480	9
452	20240724	122500	531103910	12490	12480	12490	12480	48
453	20240724	122400	530504770	12480	12490	12490	12480	1228
454	20240724	122300	515179250	12490	12490	12490	12480	162
455	20240724	122200	513157240	12490	12490	12490	12490	0
456	20240724	122100	513157240	12490	12480	12490	12480	200
457	20240724	122000	510661140	12490	12490	12490	12490	107
458	20240724	121900	509324710	12500	12500	12500	12500	30
459	20240724	121800	508949710	12500	12500	12500	12500	9
460	20240724	121700	508837210	12500	12500	12500	12500	5
461	20240724	121600	508774710	12500	12500	12500	12500	0
462	20240724	121500	508774710	12500	12500	12500	12500	22
463	20240724	121400	508499710	12500	12510	12510	12490	279
464	20240724	121300	505014630	12510	12480	12510	12480	629
465	20240724	121200	497162510	12480	12480	12480	12480	60
466	20240724	121100	496413710	12450	12480	12480	12450	72
467	20240724	121000	495516950	12480	12480	12480	12480	20
468	20240724	120900	495267350	12480	12480	12480	12480	0
469	20240724	120800	495267350	12480	12480	12480	12480	0
470	20240724	120700	495267350	12480	12450	12480	12450	70
471	20240724	120600	494395820	12470	12470	12470	12470	0
472	20240724	120500	494395820	12470	12480	12480	12460	132
473	20240724	120400	492750180	12480	12480	12480	12480	0
474	20240724	120300	492750180	12480	12480	12480	12480	0
475	20240724	120200	492750180	12480	12480	12480	12480	0
476	20240724	120100	492750180	12480	12480	12480	12480	0
477	20240724	120000	492750180	12480	12480	12480	12480	11
478	20240724	115900	492612900	12480	12470	12480	12470	29
479	20240724	115800	492251120	12460	12480	12480	12460	57
480	20240724	115700	491540760	12480	12480	12480	12460	54
481	20240724	115600	490867840	12480	12470	12480	12460	110
482	20240724	115500	489496070	12480	12400	12480	12400	311
483	20240724	115400	485623110	12390	12480	12480	12390	2932
484	20240724	115300	449148450	12500	12500	12500	12500	2
485	20240724	115200	449123450	12480	12480	12480	12480	150
486	20240724	115100	447251450	12510	12510	12510	12510	0
487	20240724	115000	447251450	12510	12480	12510	12480	2
488	20240724	114900	447226460	12500	12500	12500	12500	52
489	20240724	114800	446576460	12510	12490	12510	12480	201
490	20240724	114700	444067900	12510	12500	12510	12500	456
491	20240724	114600	438367890	12510	12510	12510	12510	5
492	20240724	114500	438305340	12500	12510	12510	12500	2
493	20240724	114400	438280330	12500	12490	12510	12490	1306
494	20240724	114300	421955800	12490	12490	12490	12490	155
495	20240724	114200	420019850	12510	12500	12510	12500	12
496	20240724	114100	419869750	12500	12510	12510	12500	244
497	20240724	114000	416819490	12510	12510	12510	12510	115
498	20240724	113900	415380840	12510	12510	12510	12500	90
499	20240724	113800	414255040	12510	12510	12510	12510	873
500	20240724	113700	403333810	12510	12510	12510	12500	29
501	20240724	113600	402971030	12510	12510	12510	12510	4
502	20240724	113500	402920990	12510	12510	12510	12500	60
503	20240724	113400	402170560	12510	12510	12510	12510	498
504	20240724	113300	395940580	12510	12510	12510	12510	18
505	20240724	113200	395715400	12510	12500	12510	12500	4
506	20240724	113100	395665380	12510	12500	12510	12500	21
507	20240724	113000	395402870	12500	12510	12510	12500	31
508	20240724	112900	395015340	12500	12500	12500	12500	29
509	20240724	112800	394652840	12490	12500	12510	12490	43
510	20240724	112700	394115390	12490	12510	12510	12490	25
511	20240724	112600	393803060	12500	12510	12520	12500	11
512	20240724	112500	393665490	12520	12500	12530	12500	70
513	20240724	112400	392789670	12510	12500	12510	12500	641
514	20240724	112300	384770970	12500	12520	12520	12500	130
515	20240724	112200	383145190	12520	12520	12520	12520	1
516	20240724	112100	383132670	12520	12520	12520	12520	1
517	20240724	112000	383120150	12520	12530	12530	12520	2
518	20240724	111900	383095100	12520	12530	12530	12520	42
519	20240724	111800	382568850	12520	12520	12530	12520	3
520	20240724	111700	382531280	12520	12520	12520	12520	0
521	20240724	111600	382531280	12520	12520	12520	12520	639
522	20240724	111500	374531000	12530	12530	12530	12530	17
523	20240724	111400	374317990	12530	12530	12540	12530	38
524	20240724	111300	373841820	12530	12530	12540	12530	22
525	20240724	111200	373566150	12560	12560	12560	12560	1
526	20240724	111100	373553590	12560	12570	12570	12540	21
527	20240724	111000	373290040	12560	12570	12570	12560	12
528	20240724	110900	373139220	12570	12570	12570	12570	2
529	20240724	110800	373114080	12600	12540	12600	12490	1740
530	20240724	110700	351290410	12530	12490	12530	12490	5663
531	20240724	110600	280499130	12490	12490	12500	12490	359
532	20240724	110500	276015210	12500	12500	12500	12490	144
533	20240724	110400	274215630	12500	12490	12500	12490	2
534	20240724	110300	274190640	12500	12480	12500	12470	214
535	20240724	110200	271520200	12500	12490	12500	12470	86
536	20240724	110100	270446930	12500	12490	12500	12490	2
537	20240724	110000	270421940	12490	12490	12490	12490	3
538	20240724	105900	270384470	12490	12490	12500	12490	11
539	20240724	105800	270247030	12500	12450	12500	12450	165
540	20240724	105700	268190980	12460	12450	12460	12450	2
541	20240724	105600	268166070	12450	12450	12450	12450	408
542	20240724	105500	263086470	12450	12460	12460	12450	332
543	20240724	105400	258951550	12460	12480	12500	12460	232
544	20240724	105300	256060700	12470	12490	12500	12470	330
545	20240724	105200	251943210	12490	12490	12490	12490	0
546	20240724	105100	251943210	12490	12490	12490	12490	6
547	20240724	105000	251868270	12490	12490	12500	12490	60
548	20240724	104900	251118670	12490	12490	12490	12490	140
549	20240724	104800	249370070	12490	12490	12490	12490	30
550	20240724	104700	248995370	12490	12490	12490	12490	0
551	20240724	104600	248995370	12490	12490	12490	12490	0
552	20240724	104500	248995370	12490	12490	12490	12490	2
553	20240724	104400	248970390	12490	12490	12490	12490	5
554	20240724	104300	248907940	12500	12500	12500	12500	5
555	20240724	104200	248845440	12500	12510	12510	12500	16
556	20240724	104100	248645330	12520	12510	12520	12500	206
557	20240724	104000	246068270	12520	12500	12520	12500	150
558	20240724	103900	244193250	12520	12490	12520	12490	320
559	20240724	103800	240196180	12500	12500	12500	12500	94
560	20240724	103700	239021180	12510	12520	12520	12510	2
561	20240724	103600	238996150	12520	12520	12520	12520	0
562	20240724	103500	238996150	12520	12500	12520	12500	86
563	20240724	103400	237920350	12500	12500	12500	12500	3
564	20240724	103300	237882850	12510	12510	12510	12510	0
565	20240724	103200	237882850	12510	12510	12510	12510	3
566	20240724	103100	237845320	12530	12530	12530	12530	742
567	20240724	103000	228548060	12530	12530	12530	12530	0
568	20240724	102900	228548060	12530	12540	12540	12530	214
569	20240724	102800	225865640	12570	12540	12570	12540	111
570	20240724	102700	224472910	12530	12530	12530	12530	99
571	20240724	102600	223232440	12540	12510	12540	12510	74
572	20240724	102500	222304980	12530	12530	12530	12530	0
573	20240724	102400	222304980	12530	12530	12530	12530	0
574	20240724	102300	222304980	12530	12510	12530	12510	2
575	20240724	102200	222279940	12500	12500	12500	12500	1
576	20240724	102100	222267440	12500	12510	12510	12500	454
577	20240724	102000	216592040	12510	12510	12510	12510	100
578	20240724	101900	215341040	12520	12520	12520	12520	18
579	20240724	101800	215115680	12530	12510	12530	12510	101
580	20240724	101700	213852150	12520	12520	12520	12520	122
581	20240724	101600	212324710	12520	12520	12520	12520	224
582	20240724	101500	209520230	12520	12540	12550	12520	10
583	20240724	101400	209394860	12560	12540	12560	12540	37
584	20240724	101300	208930510	12540	12540	12540	12540	0
585	20240724	101200	208930510	12540	12560	12560	12540	80
586	20240724	101100	207926490	12550	12550	12550	12550	50
587	20240724	101000	207298990	12550	12570	12570	12550	300
588	20240724	100900	203530250	12580	12580	12580	12580	0
589	20240724	100800	203530250	12580	12580	12600	12580	53
590	20240724	100700	202863480	12580	12580	12580	12580	0
591	20240724	100600	202863480	12580	12590	12590	12580	330
592	20240724	100500	198711070	12600	12600	12600	12600	0
593	20240724	100400	198711070	12600	12600	12600	12600	98
594	20240724	100300	197476270	12610	12610	12610	12610	1
595	20240724	100200	197463660	12620	12610	12620	12610	10
596	20240724	100100	197337500	12610	12610	12620	12600	24
597	20240724	100000	197034860	12600	12590	12600	12590	385
598	20240724	095900	192184350	12590	12590	12590	12590	4
599	20240724	095800	192133990	12590	12590	12590	12590	4
600	20240724	095700	192083630	12590	12580	12590	12580	724
601	20240724	095600	182968740	12580	12560	12580	12560	559
602	20240724	095500	175942300	12570	12560	12570	12560	3
603	20240724	095400	175904600	12570	12580	12580	12560	41
604	20240724	095300	175389580	12580	12580	12580	12570	102
605	20240724	095200	174106620	12580	12580	12590	12580	8
606	20240724	095100	174005940	12570	12580	12580	12570	12
607	20240724	095000	173854990	12590	12570	12590	12560	172
608	20240724	094900	171693230	12570	12580	12600	12570	458
609	20240724	094800	165927360	12590	12560	12590	12560	105
610	20240724	094700	164606080	12590	12550	12590	12540	46
611	20240724	094600	164028930	12570	12550	12600	12540	561
612	20240724	094500	156965250	12550	12550	12550	12550	70
613	20240724	094400	156086750	12560	12560	12560	12560	153
614	20240724	094300	154165070	12560	12560	12560	12560	129
615	20240724	094200	152544830	12560	12560	12560	12550	31
616	20240724	094100	152155480	12560	12560	12600	12560	104
617	20240724	094000	150848680	12590	12590	12600	12560	1592
618	20240724	093900	130805450	12590	12540	12590	12540	87
619	20240724	093800	129713820	12530	12550	12550	12530	212
620	20240724	093700	127057440	12530	12550	12550	12530	107
621	20240724	093600	125716450	12530	12560	12560	12530	107
622	20240724	093500	124375560	12560	12590	12600	12560	310
623	20240724	093400	120470170	12600	12580	12600	12580	180
624	20240724	093300	118202610	12580	12550	12580	12550	175
625	20240724	093200	116005250	12540	12540	12540	12540	190
626	20240724	093100	113622650	12540	12530	12540	12530	112
627	20240724	093000	112218690	12530	12520	12530	12520	118
628	20240724	092900	110741240	12520	12520	12520	12520	0
629	20240724	092800	110741240	12520	12470	12520	12470	1231
630	20240724	092700	95375470	12470	12460	12470	12450	51
631	20240724	092600	94740450	12450	12470	12470	12450	181
632	20240724	092500	92486900	12470	12470	12470	12470	39
633	20240724	092400	92000570	12470	12470	12470	12470	9
634	20240724	092300	91888340	12480	12480	12480	12480	0
635	20240724	092200	91888340	12480	12460	12480	12450	101
636	20240724	092100	90630280	12470	12450	12470	12450	85
637	20240724	092000	89571330	12460	12480	12480	12460	17
638	20240724	091900	89359490	12460	12460	12460	12460	2
639	20240724	091800	89334570	12490	12480	12490	12470	95
640	20240724	091700	88149000	12480	12510	12510	12480	1350
641	20240724	091600	71290320	12510	12510	12510	12510	1
642	20240724	091500	71277810	12520	12510	12520	12510	66
643	20240724	091400	70451620	12510	12510	12510	12510	241
644	20240724	091300	67436710	12510	12500	12520	12500	85
645	20240724	091200	66374050	12490	12440	12490	12440	220
646	20240724	091100	63629590	12440	12420	12460	12420	1185
647	20240724	091000	48884050	12420	12410	12420	12390	182
648	20240724	090900	46627550	12400	12470	12470	12390	1807
649	20240724	090800	24182170	12480	12480	12480	12480	12
650	20240724	090700	24032410	12480	12480	12480	12460	48
651	20240724	090600	23433390	12480	12440	12490	12440	516
652	20240724	090500	16991460	12450	12400	12450	12400	149
653	20240724	090400	15138480	12450	12390	12450	12390	335
654	20240724	090300	10984770	12400	12430	12430	12400	572
655	20240724	090200	3886660	12440	12470	12470	12420	151
656	20240724	090100	2011080	12480	12490	12490	12480	2
657	20240724	090000	1986110	12490	12490	12490	12490	139