KissMeData/034120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191500	919566400	16730	16730	16730	16730	1911
3	20240724	191400	919566400	16730	16730	16730	16730	0
4	20240724	191300	919566400	16730	16730	16730	16730	0
5	20240724	191200	919566400	16730	16730	16730	16730	0
6	20240724	191100	919566400	16730	16730	16730	16730	0
7	20240724	191000	919566400	16730	16730	16730	16730	0
8	20240724	190900	919566400	16730	16730	16730	16730	0
9	20240724	190800	919566400	16730	16730	16730	16730	0
10	20240724	190700	919566400	16730	16730	16730	16730	0
11	20240724	190600	919566400	16730	16730	16730	16730	0
12	20240724	190500	919566400	16730	16730	16730	16730	0
13	20240724	190400	919566400	16730	16730	16730	16730	0
14	20240724	190300	919566400	16730	16730	16730	16730	0
15	20240724	190200	919566400	16730	16730	16730	16730	0
16	20240724	190100	919566400	16730	16730	16730	16730	0
17	20240724	190000	919566400	16730	16730	16730	16730	0
18	20240724	185900	919566400	16730	16730	16730	16730	0
19	20240724	185800	919566400	16730	16730	16730	16730	0
20	20240724	185700	919566400	16730	16730	16730	16730	0
21	20240724	185600	919566400	16730	16730	16730	16730	0
22	20240724	185500	919566400	16730	16730	16730	16730	0
23	20240724	185400	919566400	16730	16730	16730	16730	0
24	20240724	185300	919566400	16730	16730	16730	16730	0
25	20240724	185200	919566400	16730	16730	16730	16730	0
26	20240724	185100	919566400	16730	16730	16730	16730	0
27	20240724	185000	919566400	16730	16730	16730	16730	0
28	20240724	184900	919566400	16730	16730	16730	16730	0
29	20240724	184800	919566400	16730	16730	16730	16730	0
30	20240724	184700	919566400	16730	16730	16730	16730	0
31	20240724	184600	919566400	16730	16730	16730	16730	0
32	20240724	184500	919566400	16730	16730	16730	16730	1911
33	20240724	184400	919566400	16730	16730	16730	16730	0
34	20240724	184300	919566400	16730	16730	16730	16730	0
35	20240724	184200	919566400	16730	16730	16730	16730	0
36	20240724	184100	919566400	16730	16730	16730	16730	0
37	20240724	184000	919566400	16730	16730	16730	16730	0
38	20240724	183900	919566400	16730	16730	16730	16730	0
39	20240724	183800	919566400	16730	16730	16730	16730	0
40	20240724	183700	919566400	16730	16730	16730	16730	0
41	20240724	183600	919566400	16730	16730	16730	16730	0
42	20240724	183500	919566400	16730	16730	16730	16730	0
43	20240724	183400	919566400	16730	16730	16730	16730	0
44	20240724	183300	919566400	16730	16730	16730	16730	0
45	20240724	183200	919566400	16730	16730	16730	16730	0
46	20240724	183100	919566400	16730	16730	16730	16730	0
47	20240724	183000	919566400	16730	16730	16730	16730	0
48	20240724	182900	919566400	16730	16730	16730	16730	0
49	20240724	182800	919566400	16730	16730	16730	16730	0
50	20240724	182700	919566400	16730	16730	16730	16730	0
51	20240724	182600	919566400	16730	16730	16730	16730	0
52	20240724	182500	919566400	16730	16730	16730	16730	0
53	20240724	182400	919566400	16730	16730	16730	16730	0
54	20240724	182300	919566400	16730	16730	16730	16730	0
55	20240724	182200	919566400	16730	16730	16730	16730	0
56	20240724	182100	919566400	16730	16730	16730	16730	0
57	20240724	182000	919566400	16730	16730	16730	16730	0
58	20240724	181900	919566400	16730	16730	16730	16730	0
59	20240724	181800	919566400	16730	16730	16730	16730	0
60	20240724	181700	919566400	16730	16730	16730	16730	0
61	20240724	181600	919566400	16730	16730	16730	16730	0
62	20240724	181500	919566400	16730	16730	16730	16730	1911
63	20240724	181400	919566400	16730	16730	16730	16730	0
64	20240724	181300	919566400	16730	16730	16730	16730	0
65	20240724	181200	919566400	16730	16730	16730	16730	0
66	20240724	181100	919566400	16730	16730	16730	16730	0
67	20240724	181000	919566400	16730	16730	16730	16730	0
68	20240724	180900	919566400	16730	16730	16730	16730	0
69	20240724	180800	919566400	16730	16730	16730	16730	0
70	20240724	180700	919566400	16730	16730	16730	16730	0
71	20240724	180600	919566400	16730	16730	16730	16730	0
72	20240724	180500	919566400	16730	16730	16730	16730	0
73	20240724	180400	919566400	16730	16730	16730	16730	0
74	20240724	180300	919566400	16730	16730	16730	16730	0
75	20240724	180200	919566400	16730	16730	16730	16730	0
76	20240724	180100	919566400	16730	16730	16730	16730	0
77	20240724	180000	919566400	16730	16730	16730	16730	0
78	20240724	175900	919566400	16730	16730	16730	16730	0
79	20240724	175800	919566400	16730	16730	16730	16730	0
80	20240724	175700	919566400	16730	16730	16730	16730	0
81	20240724	175600	919566400	16730	16730	16730	16730	0
82	20240724	175500	919566400	16730	16730	16730	16730	0
83	20240724	175400	919566400	16730	16730	16730	16730	0
84	20240724	175300	919566400	16730	16730	16730	16730	0
85	20240724	175200	919566400	16730	16730	16730	16730	0
86	20240724	175100	919566400	16730	16730	16730	16730	0
87	20240724	175000	919566400	16730	16730	16730	16730	0
88	20240724	174900	919566400	16730	16730	16730	16730	0
89	20240724	174800	919566400	16730	16730	16730	16730	0
90	20240724	174700	919566400	16730	16730	16730	16730	0
91	20240724	174600	919566400	16730	16730	16730	16730	0
92	20240724	174500	919566400	16730	16730	16730	16730	1911
93	20240724	174400	919566400	16730	16730	16730	16730	0
94	20240724	174300	919566400	16730	16730	16730	16730	0
95	20240724	174200	919566400	16730	16730	16730	16730	0
96	20240724	174100	919566400	16730	16730	16730	16730	0
97	20240724	174000	919566400	16730	16730	16730	16730	0
98	20240724	173900	919566400	16730	16730	16730	16730	0
99	20240724	173800	919566400	16730	16730	16730	16730	0
100	20240724	173700	919566400	16730	16730	16730	16730	0
101	20240724	173600	919566400	16730	16730	16730	16730	0
102	20240724	173500	919566400	16730	16730	16730	16730	0
103	20240724	173400	919566400	16730	16730	16730	16730	0
104	20240724	173300	919566400	16730	16730	16730	16730	0
105	20240724	173200	919566400	16730	16730	16730	16730	0
106	20240724	173100	919566400	16730	16730	16730	16730	0
107	20240724	173000	919566400	16730	16730	16730	16730	0
108	20240724	172900	919566400	16730	16730	16730	16730	0
109	20240724	172800	919566400	16730	16730	16730	16730	0
110	20240724	172700	919566400	16730	16730	16730	16730	0
111	20240724	172600	919566400	16730	16730	16730	16730	0
112	20240724	172500	919566400	16730	16730	16730	16730	0
113	20240724	172400	919566400	16730	16730	16730	16730	0
114	20240724	172300	919566400	16730	16730	16730	16730	0
115	20240724	172200	919566400	16730	16730	16730	16730	0
116	20240724	172100	919566400	16730	16730	16730	16730	0
117	20240724	172000	919566400	16730	16730	16730	16730	0
118	20240724	171900	919566400	16730	16730	16730	16730	0
119	20240724	171800	919566400	16730	16730	16730	16730	0
120	20240724	171700	919566400	16730	16730	16730	16730	0
121	20240724	171600	919566400	16730	16730	16730	16730	0
122	20240724	171500	919566400	16730	16730	16730	16730	1911
123	20240724	171400	919566400	16730	16730	16730	16730	0
124	20240724	171300	919566400	16730	16730	16730	16730	0
125	20240724	171200	919566400	16730	16730	16730	16730	0
126	20240724	171100	919566400	16730	16730	16730	16730	0
127	20240724	171000	919566400	16730	16730	16730	16730	0
128	20240724	170900	919566400	16730	16730	16730	16730	0
129	20240724	170800	919566400	16730	16730	16730	16730	0
130	20240724	170700	919566400	16730	16730	16730	16730	0
131	20240724	170600	919566400	16730	16730	16730	16730	0
132	20240724	170500	919566400	16730	16730	16730	16730	0
133	20240724	170400	919566400	16730	16730	16730	16730	0
134	20240724	170300	919566400	16730	16730	16730	16730	0
135	20240724	170200	919566400	16730	16730	16730	16730	0
136	20240724	170100	919566400	16730	16730	16730	16730	0
137	20240724	170000	919566400	16730	16730	16730	16730	0
138	20240724	165900	919566400	16730	16730	16730	16730	0
139	20240724	165800	919566400	16730	16730	16730	16730	0
140	20240724	165700	919566400	16730	16730	16730	16730	0
141	20240724	165600	919566400	16730	16730	16730	16730	0
142	20240724	165500	919566400	16730	16730	16730	16730	0
143	20240724	165400	919566400	16730	16730	16730	16730	0
144	20240724	165300	919566400	16730	16730	16730	16730	0
145	20240724	165200	919566400	16730	16730	16730	16730	0
146	20240724	165100	919566400	16730	16730	16730	16730	0
147	20240724	165000	919566400	16730	16730	16730	16730	0
148	20240724	164900	919566400	16730	16730	16730	16730	0
149	20240724	164800	919566400	16730	16730	16730	16730	0
150	20240724	164700	919566400	16730	16730	16730	16730	0
151	20240724	164600	919566400	16730	16730	16730	16730	0
152	20240724	164500	919566400	16730	16730	16730	16730	1911
153	20240724	164400	919566400	16730	16730	16730	16730	0
154	20240724	164300	919566400	16730	16730	16730	16730	0
155	20240724	164200	919566400	16730	16730	16730	16730	0
156	20240724	164100	919566400	16730	16730	16730	16730	0
157	20240724	164000	919566400	16730	16730	16730	16730	0
158	20240724	163900	919566400	16730	16730	16730	16730	0
159	20240724	163800	919566400	16730	16730	16730	16730	0
160	20240724	163700	919566400	16730	16730	16730	16730	0
161	20240724	163600	919566400	16730	16730	16730	16730	0
162	20240724	163500	919566400	16730	16730	16730	16730	0
163	20240724	163400	919566400	16730	16730	16730	16730	0
164	20240724	163300	919566400	16730	16730	16730	16730	0
165	20240724	163200	919566400	16730	16730	16730	16730	0
166	20240724	163100	919566400	16730	16730	16730	16730	0
167	20240724	163000	919566400	16730	16730	16730	16730	0
168	20240724	162900	919566400	16730	16730	16730	16730	0
169	20240724	162800	919566400	16730	16730	16730	16730	0
170	20240724	162700	919566400	16730	16730	16730	16730	0
171	20240724	162600	919566400	16730	16730	16730	16730	0
172	20240724	162500	919566400	16730	16730	16730	16730	0
173	20240724	162400	919566400	16730	16730	16730	16730	0
174	20240724	162300	919566400	16730	16730	16730	16730	0
175	20240724	162200	919566400	16730	16730	16730	16730	0
176	20240724	162100	919566400	16730	16730	16730	16730	0
177	20240724	162000	919566400	16730	16730	16730	16730	0
178	20240724	161900	919566400	16730	16730	16730	16730	0
179	20240724	161800	919566400	16730	16730	16730	16730	0
180	20240724	161700	919566400	16730	16730	16730	16730	0
181	20240724	161600	919566400	16730	16730	16730	16730	0
182	20240724	161500	919566400	16730	16730	16730	16730	1911
183	20240724	161400	919566400	16730	16730	16730	16730	0
184	20240724	161300	919566400	16730	16730	16730	16730	0
185	20240724	161200	919566400	16730	16730	16730	16730	0
186	20240724	161100	919566400	16730	16730	16730	16730	0
187	20240724	161000	919566400	16730	16730	16730	16730	0
188	20240724	160900	919566400	16730	16730	16730	16730	0
189	20240724	160800	919566400	16730	16730	16730	16730	0
190	20240724	160700	919566400	16730	16730	16730	16730	0
191	20240724	160600	919566400	16730	16730	16730	16730	0
192	20240724	160500	919566400	16730	16730	16730	16730	0
193	20240724	160400	919566400	16730	16730	16730	16730	0
194	20240724	160300	919566400	16730	16730	16730	16730	0
195	20240724	160200	919566400	16730	16730	16730	16730	0
196	20240724	160100	919566400	16730	16730	16730	16730	0
197	20240724	160000	919566400	16730	16730	16730	16730	0
198	20240724	155900	919566400	16730	16730	16730	16730	0
199	20240724	155800	919566400	16730	16730	16730	16730	0
200	20240724	155700	919566400	16730	16730	16730	16730	0
201	20240724	155600	919566400	16730	16730	16730	16730	0
202	20240724	155500	919566400	16730	16730	16730	16730	0
203	20240724	155400	919566400	16730	16730	16730	16730	0
204	20240724	155300	919566400	16730	16730	16730	16730	0
205	20240724	155200	919566400	16730	16730	16730	16730	0
206	20240724	155100	919566400	16730	16730	16730	16730	0
207	20240724	155000	919566400	16730	16730	16730	16730	0
208	20240724	154900	919566400	16730	16730	16730	16730	0
209	20240724	154800	919566400	16730	16730	16730	16730	0
210	20240724	154700	919566400	16730	16730	16730	16730	0
211	20240724	154600	919566400	16730	16730	16730	16730	0
212	20240724	154500	919566400	16730	16730	16730	16730	1911
213	20240724	154400	919566400	16730	16730	16730	16730	0
214	20240724	154300	919566400	16730	16730	16730	16730	0
215	20240724	154200	919566400	16730	16730	16730	16730	0
216	20240724	154100	919566400	16730	16730	16730	16730	0
217	20240724	154000	919566400	16730	16730	16730	16730	0
218	20240724	153900	919566400	16730	16730	16730	16730	0
219	20240724	153800	919566400	16730	16730	16730	16730	0
220	20240724	153700	919566400	16730	16730	16730	16730	0
221	20240724	153600	919566400	16730	16730	16730	16730	0
222	20240724	153500	919566400	16730	16730	16730	16730	0
223	20240724	153400	919566400	16730	16730	16730	16730	0
224	20240724	153300	919566400	16730	16730	16730	16730	0
225	20240724	153200	919566400	16730	16730	16730	16730	0
226	20240724	153100	919566400	16730	16730	16730	16730	0
227	20240724	153000	919566400	16730	16730	16730	16730	1911
228	20240724	152900	887595370	16740	16740	16740	16740	0
229	20240724	152800	887595370	16740	16740	16740	16740	0
230	20240724	152700	887595370	16740	16740	16740	16740	0
231	20240724	152600	887595370	16740	16740	16740	16740	0
232	20240724	152500	887595370	16740	16740	16740	16740	0
233	20240724	152400	887595370	16740	16740	16740	16740	0
234	20240724	152300	887595370	16740	16740	16740	16740	0
235	20240724	152200	887595370	16740	16740	16740	16740	0
236	20240724	152100	887595370	16740	16740	16740	16740	0
237	20240724	152000	887595370	16740	16740	16740	16740	0
238	20240724	151900	887595370	16740	16740	16740	16740	8
239	20240724	151800	887461450	16740	16730	16740	16730	51
240	20240724	151700	886608030	16730	16730	16730	16730	28
241	20240724	151600	886139590	16730	16730	16740	16730	132
242	20240724	151500	883930180	16730	16730	16740	16730	79
243	20240724	151400	882607820	16730	16740	16740	16730	42
244	20240724	151300	881904940	16740	16730	16740	16730	94
245	20240724	151200	880331610	16730	16730	16740	16730	81
246	20240724	151100	878975880	16730	16730	16730	16730	38
247	20240724	151000	878340140	16740	16730	16740	16730	24
248	20240724	150900	877938580	16730	16730	16740	16730	45
249	20240724	150800	877185570	16740	16730	16740	16730	55
250	20240724	150700	876265070	16740	16730	16740	16730	237
251	20240724	150600	872297780	16740	16730	16740	16730	23
252	20240724	150500	871912900	16730	16730	16730	16730	66
253	20240724	150400	870808720	16730	16730	16740	16730	92
254	20240724	150300	869269200	16730	16740	16740	16730	24
255	20240724	150200	868867640	16730	16740	16740	16730	52
256	20240724	150100	867997250	16740	16750	16750	16740	607
257	20240724	150000	857835970	16740	16750	16750	16740	222
258	20240724	145900	854117870	16750	16750	16750	16750	1845
259	20240724	145800	823214120	16750	16750	16760	16750	30
260	20240724	145700	822711600	16750	16750	16760	16750	144
261	20240724	145600	820299460	16750	16750	16760	16750	19
262	20240724	145500	819981170	16750	16750	16750	16750	15
263	20240724	145400	819729920	16750	16760	16760	16750	22
264	20240724	145300	819361410	16750	16760	16760	16750	53
265	20240724	145200	818473640	16750	16750	16750	16750	25
266	20240724	145100	818054890	16750	16750	16750	16750	12
267	20240724	145000	817853890	16770	16750	16770	16750	154
268	20240724	144900	815273000	16760	16750	16760	16750	37
269	20240724	144800	814652950	16750	16750	16760	16750	28
270	20240724	144700	814183910	16750	16750	16750	16750	10
271	20240724	144600	814016410	16750	16750	16760	16750	22
272	20240724	144500	813647880	16750	16750	16760	16750	144
273	20240724	144400	811234870	16750	16740	16750	16740	67
274	20240724	144300	810112740	16740	16750	16750	16740	69
275	20240724	144200	808957060	16750	16750	16750	16740	77
276	20240724	144100	807667340	16750	16750	16750	16740	210
277	20240724	144000	804150070	16760	16750	16760	16750	18
278	20240724	143900	803848530	16750	16760	16760	16750	22
279	20240724	143800	803480020	16750	16740	16760	16740	178
280	20240724	143700	800497390	16740	16750	16750	16740	25
281	20240724	143600	800078840	16750	16740	16750	16740	63
282	20240724	143500	799023690	16740	16740	16740	16740	24
283	20240724	143400	798621930	16740	16750	16750	16740	72
284	20240724	143300	797416000	16750	16750	16760	16750	17
285	20240724	143200	797131230	16750	16740	16760	16740	29
286	20240724	143100	796645480	16740	16740	16770	16740	34
287	20240724	143000	796075670	16740	16740	16740	16740	41
288	20240724	142900	795389330	16740	16760	16760	16730	659
289	20240724	142800	784356420	16750	16790	16790	16750	2276
290	20240724	142700	746205450	16790	16780	16790	16780	88
291	20240724	142600	744728080	16780	16780	16790	16780	24
292	20240724	142500	744325350	16780	16780	16780	16780	11
293	20240724	142400	744140770	16780	16790	16790	16780	112
294	20240724	142300	742260360	16790	16790	16790	16790	14
295	20240724	142200	742025300	16790	16790	16800	16790	123
296	20240724	142100	739960120	16790	16790	16790	16790	12
297	20240724	142000	739758640	16790	16790	16800	16790	12
298	20240724	141900	739557150	16790	16790	16800	16790	185
299	20240724	141800	736450650	16790	16790	16800	16790	11
300	20240724	141700	736265940	16790	16790	16800	16790	102
301	20240724	141600	734553340	16790	16790	16800	16790	18
302	20240724	141500	734251060	16800	16810	16810	16800	1399
303	20240724	141400	710747760	16800	16800	16810	16800	13
304	20240724	141300	710529350	16800	16800	16810	16800	70
305	20240724	141200	709352830	16800	16800	16800	16800	15
306	20240724	141100	709100830	16800	16800	16810	16800	19
307	20240724	141000	708781610	16800	16800	16800	16800	13
308	20240724	140900	708563210	16800	16800	16810	16800	15
309	20240724	140800	708311200	16800	16810	16810	16800	127
310	20240724	140700	706177030	16810	16800	16810	16800	42
311	20240724	140600	705471110	16800	16820	16850	16800	31
312	20240724	140500	704949880	16820	16800	16820	16800	36
313	20240724	140400	704344560	16810	16800	16810	16800	54
314	20240724	140300	703437180	16800	16800	16810	16800	181
315	20240724	140200	700396260	16810	16800	16810	16800	489
316	20240724	140100	692180760	16800	16810	16810	16800	25
317	20240724	140000	691760550	16810	16810	16810	16810	15
318	20240724	135900	691508400	16810	16800	16850	16800	8021
319	20240724	135800	556367100	16800	16800	16810	16800	23
320	20240724	135700	555980690	16800	16800	16810	16800	38
321	20240724	135600	555342200	16800	16800	16810	16800	147
322	20240724	135500	552871410	16800	16810	16810	16800	22
323	20240724	135400	552501800	16800	16810	16810	16800	45
324	20240724	135300	551745700	16800	16800	16800	16800	53
325	20240724	135200	550855300	16800	16800	16800	16800	201
326	20240724	135100	547478500	16800	16800	16810	16800	21
327	20240724	135000	547125690	16800	16800	16810	16800	117
328	20240724	134900	545159080	16800	16810	16810	16800	163
329	20240724	134800	542419200	16810	16810	16820	16810	216
330	20240724	134700	538788140	16810	16810	16820	16810	893
331	20240724	134600	523776700	16810	16820	16820	16810	518
332	20240724	134500	515064100	16820	16820	16830	16820	16
333	20240724	134400	514794960	16820	16820	16830	16820	23
334	20240724	134300	514408080	16820	16830	16830	16820	19
335	20240724	134200	514088420	16820	16820	16820	16820	25
336	20240724	134100	513667920	16820	16820	16820	16820	10
337	20240724	134000	513499720	16820	16830	16830	16820	21
338	20240724	133900	513146490	16820	16820	16830	16820	18
339	20240724	133800	512843720	16830	16830	16830	16820	1737
340	20240724	133700	483613530	16830	16830	16830	16830	11
341	20240724	133600	483428400	16830	16830	16830	16830	17
342	20240724	133500	483142290	16830	16830	16830	16830	216
343	20240724	133400	479507010	16830	16830	16830	16830	9
344	20240724	133300	479355540	16830	16830	16840	16830	29
345	20240724	133200	478867370	16830	16830	16830	16830	13
346	20240724	133100	478648580	16830	16830	16830	16830	18
347	20240724	133000	478345640	16830	16840	16840	16830	63
348	20240724	132900	477284840	16830	16830	16830	16830	19
349	20240724	132800	476965070	16840	16830	16840	16830	114
350	20240724	132700	475045340	16830	16830	16830	16830	1
351	20240724	132600	475028510	16840	16830	16840	16830	2
352	20240724	132500	474994840	16830	16830	16830	16830	6
353	20240724	132400	474893860	16830	16830	16830	16830	1
354	20240724	132300	474877030	16830	16840	16840	16830	2
355	20240724	132200	474843360	16830	16830	16830	16830	6
356	20240724	132100	474742380	16830	16830	16830	16830	1001
357	20240724	132000	457895550	16830	16830	16830	16830	2
358	20240724	131900	457861890	16830	16830	16830	16830	5
359	20240724	131800	457777740	16830	16830	16830	16830	5
360	20240724	131700	457693590	16830	16830	16830	16830	2
361	20240724	131600	457659930	16830	16830	16840	16830	4
362	20240724	131500	457592600	16830	16840	16840	16830	2
363	20240724	131400	457558930	16830	16840	16840	16830	9
364	20240724	131300	457407400	16840	16830	16840	16830	6
365	20240724	131200	457306370	16840	16830	16840	16830	22
366	20240724	131100	456935900	16840	16830	16840	16830	9
367	20240724	131000	456784420	16840	16840	16840	16840	4
368	20240724	130900	456717060	16830	16840	16840	16830	21
369	20240724	130800	456363430	16830	16840	16840	16830	768
370	20240724	130700	443430320	16840	16840	16840	16840	1007
371	20240724	130600	426472440	16840	16840	16840	16840	8
372	20240724	130500	426337720	16840	16840	16840	16840	8
373	20240724	130400	426203000	16840	16840	16850	16840	13
374	20240724	130300	425984060	16840	16840	16840	16840	9
375	20240724	130200	425832500	16840	16840	16840	16840	6
376	20240724	130100	425731460	16840	16840	16850	16840	746
377	20240724	130000	413168730	16840	16840	16850	16840	49
378	20240724	125900	412343560	16840	16850	16850	16840	13
379	20240724	125800	412124550	16840	16850	16850	16840	9
380	20240724	125700	411972970	16840	16850	16850	16840	16
381	20240724	125600	411703510	16840	16840	16840	16840	5
382	20240724	125500	411619310	16840	16840	16840	16840	8
383	20240724	125400	411484590	16840	16860	16860	16840	513
384	20240724	125300	402840730	16850	16860	16860	16850	1414
385	20240724	125200	379014000	16860	16860	16860	16860	3
386	20240724	125100	378963420	16860	16850	16860	16850	16
387	20240724	125000	378693680	16850	16850	16860	16850	366
388	20240724	124900	372523050	16850	16850	16850	16850	6
389	20240724	124800	372421950	16850	16850	16850	16850	1
390	20240724	124700	372405100	16850	16850	16850	16850	1
391	20240724	124600	372388250	16850	16850	16850	16850	6
392	20240724	124500	372287150	16860	16860	16860	16860	42
393	20240724	124400	371579030	16860	16860	16860	16850	101
394	20240724	124300	369876180	16850	16860	16860	16850	208
395	20240724	124200	366369340	16850	16860	16860	16850	813
396	20240724	124100	352662170	16860	16860	16860	16860	3
397	20240724	124000	352611590	16860	16860	16860	16860	3
398	20240724	123900	352561010	16860	16870	16870	16860	41
399	20240724	123800	351869350	16860	16860	16870	16860	5
400	20240724	123700	351785040	16860	16860	16860	16860	2
401	20240724	123600	351751320	16860	16870	16870	16860	49
402	20240724	123500	350924700	16870	16860	16870	16860	33
403	20240724	123400	350368020	16860	16870	16870	16860	17
404	20240724	123300	350081240	16860	16860	16860	16860	2
405	20240724	123200	350047520	16860	16860	16870	16860	16
406	20240724	123100	349777660	16860	16870	16870	16860	8
407	20240724	123000	349642720	16860	16860	16860	16860	2
408	20240724	122900	349609000	16860	16870	16870	16860	6
409	20240724	122800	349507810	16860	16860	16860	16860	0
410	20240724	122700	349507810	16860	16860	16870	16860	9
411	20240724	122600	349356020	16860	16860	16860	16860	3
412	20240724	122500	349305440	16860	16860	16860	16860	1
413	20240724	122400	349288580	16860	16860	16860	16850	66
414	20240724	122300	348175870	16850	16860	16860	16850	102
415	20240724	122200	346456170	16850	16860	16860	16850	895
416	20240724	122100	331368490	16870	16870	16870	16870	1146
417	20240724	122000	312035470	16870	16870	16870	16870	9
418	20240724	121900	311883640	16870	16870	16870	16870	7
419	20240724	121800	311765550	16870	16870	16870	16870	497
420	20240724	121700	303381160	16870	16870	16870	16870	2
421	20240724	121600	303347420	16870	16870	16870	16870	4
422	20240724	121500	303279940	16870	16870	16870	16870	3
423	20240724	121400	303229330	16870	16870	16870	16870	0
424	20240724	121300	303229330	16870	16870	16870	16870	402
425	20240724	121200	296447590	16870	16870	16870	16870	2
426	20240724	121100	296413850	16880	16880	16880	16880	1
427	20240724	121000	296396970	16870	16870	16870	16870	5
428	20240724	120900	296312620	16870	16870	16880	16870	3
429	20240724	120800	296262000	16870	16870	16870	16870	1
430	20240724	120700	296245130	16870	16880	16880	16870	5
431	20240724	120600	296160770	16880	16870	16880	16870	9
432	20240724	120500	296008920	16870	16870	16880	16870	9
433	20240724	120400	295857040	16870	16870	16870	16870	1
434	20240724	120300	295840170	16870	16870	16870	16870	61
435	20240724	120200	294811100	16880	16870	16880	16870	14
436	20240724	120100	294574850	16880	16890	16890	16880	438
437	20240724	120000	287181400	16880	16880	16880	16880	0
438	20240724	115900	287181400	16880	16880	16880	16880	20
439	20240724	115800	286843800	16880	16900	16900	16880	2028
440	20240724	115700	252591020	16900	16900	16900	16900	0
441	20240724	115600	252591020	16900	16900	16900	16900	4
442	20240724	115500	252523420	16910	16900	16910	16900	4
443	20240724	115400	252455810	16900	16900	16900	16900	3
444	20240724	115300	252405110	16900	16920	16920	16900	94
445	20240724	115200	250814670	16920	16920	16920	16920	575
446	20240724	115100	241085670	16920	16920	16920	16920	52
447	20240724	115000	240205830	16920	16920	16920	16920	1
448	20240724	114900	240188910	16920	16920	16920	16920	1
449	20240724	114800	240171990	16920	16920	16920	16920	5
450	20240724	114700	240087390	16930	16930	16930	16930	152
451	20240724	114600	237514030	16930	16920	16930	16920	31
452	20240724	114500	236989500	16910	16910	16910	16900	71
453	20240724	114400	235788910	16910	16920	16920	16910	10
454	20240724	114300	235619730	16920	16930	16930	16920	5
455	20240724	114200	235535100	16930	16920	16930	16920	129
456	20240724	114100	233351560	16910	16910	16920	16910	3
457	20240724	114000	233300820	16910	16910	16910	16910	3
458	20240724	113900	233250090	16910	16910	16910	16910	1
459	20240724	113800	233233180	16910	16910	16910	16900	30
460	20240724	113700	232725910	16910	16910	16910	16900	108
461	20240724	113600	230899940	16910	16910	16910	16910	0
462	20240724	113500	230899940	16910	16910	16910	16910	24
463	20240724	113400	230494100	16910	16900	16910	16900	6
464	20240724	113300	230392670	16900	16900	16900	16900	2
465	20240724	113200	230358870	16930	16900	16930	16900	1312
466	20240724	113100	208185590	16890	16890	16890	16890	5
467	20240724	113000	208101140	16890	16890	16890	16890	2
468	20240724	112900	208067360	16890	16890	16890	16890	3
469	20240724	112800	208016690	16890	16890	16890	16890	103
470	20240724	112700	206277020	16890	16900	16900	16890	901
471	20240724	112600	191050140	16890	16890	16890	16890	607
472	20240724	112500	180797910	16890	16890	16890	16890	584
473	20240724	112400	170934150	16880	16880	16880	16880	65
474	20240724	112300	169836950	16880	16880	16880	16880	6
475	20240724	112200	169735670	16890	16890	16890	16890	1
476	20240724	112100	169718780	16880	16880	16880	16880	1
477	20240724	112000	169701900	16880	16890	16890	16880	9
478	20240724	111900	169549950	16890	16890	16890	16880	7
479	20240724	111800	169431750	16890	16880	16890	16880	108
480	20240724	111700	167607650	16880	16890	16890	16880	7
481	20240724	111600	167489450	16880	16890	16890	16880	8
482	20240724	111500	167354340	16890	16880	16890	16880	43
483	20240724	111400	166628110	16890	16890	16890	16880	46
484	20240724	111300	165851590	16890	16890	16890	16880	42
485	20240724	111200	165142530	16890	16890	16890	16880	13
486	20240724	111100	164923030	16890	16890	16890	16890	38
487	20240724	111000	164281210	16890	16890	16890	16880	11
488	20240724	110900	164095430	16880	16890	16890	16880	7
489	20240724	110800	163977230	16890	16890	16890	16880	6
490	20240724	110700	163875900	16890	16890	16890	16880	5
491	20240724	110600	163791460	16880	16870	16880	16870	287
492	20240724	110500	158946950	16880	16880	16880	16870	8
493	20240724	110400	158811920	16870	16870	16880	16870	58
494	20240724	110300	157832910	16870	16880	16880	16870	7
495	20240724	110200	157714770	16880	16870	16880	16870	127
496	20240724	110100	155571240	16870	16870	16880	16870	108
497	20240724	110000	153749240	16880	16880	16880	16870	8
498	20240724	105900	153614210	16880	16880	16880	16870	53
499	20240724	105800	152719590	16880	16870	16880	16870	14
500	20240724	105700	152483330	16880	16880	16880	16870	69
501	20240724	105600	151319230	16880	16880	16880	16870	5
502	20240724	105500	151234840	16870	16880	16880	16870	9
503	20240724	105400	151082960	16880	16870	16880	16870	5
504	20240724	105300	150998570	16880	16870	16880	16870	9
505	20240724	105200	150846700	16870	16880	16880	16870	8
506	20240724	105100	150711680	16880	16870	16880	16870	96
507	20240724	105000	149091210	16880	16880	16880	16870	13
508	20240724	104900	148871830	16880	16880	16880	16870	6
509	20240724	104800	148770560	16870	16880	16880	16870	56
510	20240724	104700	147825790	16880	16880	16880	16870	260
511	20240724	104600	143439540	16870	16880	16880	16870	15
512	20240724	104500	143186360	16890	16890	16890	16880	11
513	20240724	104400	143000640	16890	16880	16890	16880	48
514	20240724	104300	142190350	16890	16890	16890	16880	8
515	20240724	104200	142055250	16880	16890	16890	16880	5
516	20240724	104100	141970810	16880	16890	16890	16880	11
517	20240724	104000	141785070	16890	16890	16890	16890	6
518	20240724	103900	141683730	16890	16880	16890	16880	14
519	20240724	103800	141447330	16890	16890	16890	16890	4
520	20240724	103700	141379770	16890	16880	16890	16880	32
521	20240724	103600	140839350	16890	16880	16890	16880	9
522	20240724	103500	140687380	16890	16890	16890	16880	14
523	20240724	103400	140450930	16890	16890	16890	16880	15
524	20240724	103300	140197590	16880	16890	16890	16880	229
525	20240724	103200	136331010	16900	16890	16900	16890	39
526	20240724	103100	135672020	16890	16880	16890	16880	11
527	20240724	103000	135486240	16880	16880	16900	16880	310
528	20240724	102900	130248620	16880	16880	16880	16880	10
529	20240724	102800	130079820	16880	16870	16890	16870	338
530	20240724	102700	124374390	16870	16880	16880	16870	7
531	20240724	102600	124256250	16880	16870	16880	16870	52
532	20240724	102500	123378790	16880	16870	16880	16870	145
533	20240724	102400	120931260	16870	16870	16870	16870	0
534	20240724	102300	120931260	16870	16870	16870	16870	0
535	20240724	102200	120931260	16870	16870	16880	16870	54
536	20240724	102100	120020060	16870	16870	16870	16870	3
537	20240724	102000	119969450	16870	16870	16870	16870	7
538	20240724	101900	119851360	16870	16870	16870	16870	23
539	20240724	101800	119463350	16870	16870	16870	16870	6
540	20240724	101700	119362130	16870	16870	16870	16870	7
541	20240724	101600	119244040	16870	16870	16870	16870	143
542	20240724	101500	116831630	16870	16870	16870	16870	7
543	20240724	101400	116713540	16870	16870	16870	16870	5
544	20240724	101300	116629190	16870	16870	16870	16870	2
545	20240724	101200	116595450	16870	16870	16870	16870	8
546	20240724	101100	116460490	16870	16870	16870	16870	0
547	20240724	101000	116460490	16870	16870	16870	16870	4
548	20240724	100900	116393010	16870	16870	16870	16870	7
549	20240724	100800	116274920	16870	16870	16870	16870	17
550	20240724	100700	115988130	16870	16870	16870	16870	0
551	20240724	100600	115988130	16870	16870	16870	16870	1
552	20240724	100500	115971260	16870	16870	16870	16870	173
553	20240724	100400	113052750	16870	16870	16870	16870	18
554	20240724	100300	112749090	16870	16870	16870	16870	1
555	20240724	100200	112732220	16860	16870	16870	16860	42
556	20240724	100100	112023980	16870	16870	16870	16870	4
557	20240724	100000	111956500	16870	16860	16870	16860	6
558	20240724	095900	111855290	16860	16860	16860	16860	3
559	20240724	095800	111804710	16860	16860	16860	16860	0
560	20240724	095700	111804710	16860	16870	16870	16860	30
561	20240724	095600	111298890	16870	16870	16870	16870	40
562	20240724	095500	110624090	16860	16860	16860	16860	0
563	20240724	095400	110624090	16860	16860	16860	16860	6
564	20240724	095300	110522930	16860	16870	16870	16860	16
565	20240724	095200	110253030	16860	16860	16860	16860	71
566	20240724	095100	109055970	16870	16870	16870	16870	16
567	20240724	095000	108786050	16870	16870	16870	16870	45
568	20240724	094900	108026900	16880	16880	16880	16880	1
569	20240724	094800	108010020	16860	16870	16870	16860	1312
570	20240724	094700	85888140	16880	16880	16880	16880	1
571	20240724	094600	85871260	16880	16880	16880	16870	23
572	20240724	094500	85483080	16880	16860	16880	16860	207
573	20240724	094400	81993040	16860	16860	16860	16860	341
574	20240724	094300	76243780	16860	16860	16860	16860	0
575	20240724	094200	76243780	16860	16880	16880	16860	272
576	20240724	094100	71655820	16880	16870	16880	16870	221
577	20240724	094000	67925500	16870	16870	16870	16860	189
578	20240724	093900	64738810	16870	16870	16880	16870	106
579	20240724	093800	62950560	16870	16870	16870	16870	11
580	20240724	093700	62764990	16870	16870	16870	16870	96
581	20240724	093600	61145470	16860	16860	16860	16860	0
582	20240724	093500	61145470	16860	16860	16860	16860	0
583	20240724	093400	61145470	16860	16860	16860	16860	0
584	20240724	093300	61145470	16860	16860	16860	16860	0
585	20240724	093200	61145470	16860	16860	16860	16860	35
586	20240724	093100	60555370	16870	16870	16870	16870	124
587	20240724	093000	58463490	16870	16870	16870	16870	106
588	20240724	092900	56675270	16870	16870	16870	16870	6
589	20240724	092800	56574050	16870	16870	16870	16870	3
590	20240724	092700	56523440	16870	16870	16870	16870	13
591	20240724	092600	56304130	16850	16850	16850	16850	0
592	20240724	092500	56304130	16850	16850	16850	16850	0
593	20240724	092400	56304130	16850	16850	16850	16850	5
594	20240724	092300	56219880	16850	16850	16850	16850	291
595	20240724	092200	51316530	16850	16850	16850	16840	406
596	20240724	092100	44475450	16850	16890	16890	16850	768
597	20240724	092000	31517160	16890	16890	16890	16890	18
598	20240724	091900	31213140	16890	16890	16890	16890	55
599	20240724	091800	30284190	16890	16880	16890	16880	7
600	20240724	091700	30166020	16880	16890	16890	16880	216
601	20240724	091600	26519630	16890	16900	16900	16890	83
602	20240724	091500	25117170	16900	16900	16900	16900	0
603	20240724	091400	25117170	16900	16900	16900	16900	55
604	20240724	091300	24187670	16900	16900	16900	16900	37
605	20240724	091200	23562370	16890	16890	16890	16890	0
606	20240724	091100	23562370	16890	16890	16890	16890	32
607	20240724	091000	23021890	16890	16890	16900	16890	37
608	20240724	090900	22396940	16890	16890	16890	16890	211
609	20240724	090800	18833150	16890	16890	16890	16890	61
610	20240724	090700	17802860	16890	16880	16890	16880	54
611	20240724	090600	16890830	16880	16880	16880	16880	20
612	20240724	090500	16553230	16880	16880	16880	16880	97
613	20240724	090400	14915870	16890	16890	16890	16880	462
614	20240724	090300	7115400	16900	16900	16900	16900	10
615	20240724	090200	6946400	16900	16900	16900	16900	3
616	20240724	090100	6895700	16900	16900	16950	16900	192
617	20240724	090000	3650400	16900	16900	16900	16900	216