KissMeData/086450/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195500	2244110820	18600	18600	18600	18600	6812
3	20240724	195400	2244110820	18600	18600	18600	18600	0
4	20240724	195300	2244110820	18600	18600	18600	18600	0
5	20240724	195200	2244110820	18600	18600	18600	18600	0
6	20240724	195100	2244110820	18600	18600	18600	18600	0
7	20240724	195000	2244110820	18600	18600	18600	18600	0
8	20240724	194900	2244110820	18600	18600	18600	18600	0
9	20240724	194800	2244110820	18600	18600	18600	18600	0
10	20240724	194700	2244110820	18600	18600	18600	18600	0
11	20240724	194600	2244110820	18600	18600	18600	18600	0
12	20240724	194500	2244110820	18600	18600	18600	18600	0
13	20240724	194400	2244110820	18600	18600	18600	18600	0
14	20240724	194300	2244110820	18600	18600	18600	18600	0
15	20240724	194200	2244110820	18600	18600	18600	18600	0
16	20240724	194100	2244110820	18600	18600	18600	18600	0
17	20240724	194000	2244110820	18600	18600	18600	18600	0
18	20240724	193900	2244110820	18600	18600	18600	18600	0
19	20240724	193800	2244110820	18600	18600	18600	18600	0
20	20240724	193700	2244110820	18600	18600	18600	18600	0
21	20240724	193600	2244110820	18600	18600	18600	18600	0
22	20240724	193500	2244110820	18600	18600	18600	18600	0
23	20240724	193400	2244110820	18600	18600	18600	18600	0
24	20240724	193300	2244110820	18600	18600	18600	18600	0
25	20240724	193200	2244110820	18600	18600	18600	18600	0
26	20240724	193100	2244110820	18600	18600	18600	18600	0
27	20240724	193000	2244110820	18600	18600	18600	18600	0
28	20240724	192900	2244110820	18600	18600	18600	18600	0
29	20240724	192800	2244110820	18600	18600	18600	18600	0
30	20240724	192700	2244110820	18600	18600	18600	18600	0
31	20240724	192600	2244110820	18600	18600	18600	18600	0
32	20240724	192500	2244110820	18600	18600	18600	18600	6812
33	20240724	192400	2244110820	18600	18600	18600	18600	0
34	20240724	192300	2244110820	18600	18600	18600	18600	0
35	20240724	192200	2244110820	18600	18600	18600	18600	0
36	20240724	192100	2244110820	18600	18600	18600	18600	0
37	20240724	192000	2244110820	18600	18600	18600	18600	0
38	20240724	191900	2244110820	18600	18600	18600	18600	0
39	20240724	191800	2244110820	18600	18600	18600	18600	0
40	20240724	191700	2244110820	18600	18600	18600	18600	0
41	20240724	191600	2244110820	18600	18600	18600	18600	0
42	20240724	191500	2244110820	18600	18600	18600	18600	0
43	20240724	191400	2244110820	18600	18600	18600	18600	0
44	20240724	191300	2244110820	18600	18600	18600	18600	0
45	20240724	191200	2244110820	18600	18600	18600	18600	0
46	20240724	191100	2244110820	18600	18600	18600	18600	0
47	20240724	191000	2244110820	18600	18600	18600	18600	0
48	20240724	190900	2244110820	18600	18600	18600	18600	0
49	20240724	190800	2244110820	18600	18600	18600	18600	0
50	20240724	190700	2244110820	18600	18600	18600	18600	0
51	20240724	190600	2244110820	18600	18600	18600	18600	0
52	20240724	190500	2244110820	18600	18600	18600	18600	0
53	20240724	190400	2244110820	18600	18600	18600	18600	0
54	20240724	190300	2244110820	18600	18600	18600	18600	0
55	20240724	190200	2244110820	18600	18600	18600	18600	0
56	20240724	190100	2244110820	18600	18600	18600	18600	0
57	20240724	190000	2244110820	18600	18600	18600	18600	0
58	20240724	185900	2244110820	18600	18600	18600	18600	0
59	20240724	185800	2244110820	18600	18600	18600	18600	0
60	20240724	185700	2244110820	18600	18600	18600	18600	0
61	20240724	185600	2244110820	18600	18600	18600	18600	0
62	20240724	185500	2244110820	18600	18600	18600	18600	6812
63	20240724	185400	2244110820	18600	18600	18600	18600	0
64	20240724	185300	2244110820	18600	18600	18600	18600	0
65	20240724	185200	2244110820	18600	18600	18600	18600	0
66	20240724	185100	2244110820	18600	18600	18600	18600	0
67	20240724	185000	2244110820	18600	18600	18600	18600	0
68	20240724	184900	2244110820	18600	18600	18600	18600	0
69	20240724	184800	2244110820	18600	18600	18600	18600	0
70	20240724	184700	2244110820	18600	18600	18600	18600	0
71	20240724	184600	2244110820	18600	18600	18600	18600	0
72	20240724	184500	2244110820	18600	18600	18600	18600	0
73	20240724	184400	2244110820	18600	18600	18600	18600	0
74	20240724	184300	2244110820	18600	18600	18600	18600	0
75	20240724	184200	2244110820	18600	18600	18600	18600	0
76	20240724	184100	2244110820	18600	18600	18600	18600	0
77	20240724	184000	2244110820	18600	18600	18600	18600	0
78	20240724	183900	2244110820	18600	18600	18600	18600	0
79	20240724	183800	2244110820	18600	18600	18600	18600	0
80	20240724	183700	2244110820	18600	18600	18600	18600	0
81	20240724	183600	2244110820	18600	18600	18600	18600	0
82	20240724	183500	2244110820	18600	18600	18600	18600	0
83	20240724	183400	2244110820	18600	18600	18600	18600	0
84	20240724	183300	2244110820	18600	18600	18600	18600	0
85	20240724	183200	2244110820	18600	18600	18600	18600	0
86	20240724	183100	2244110820	18600	18600	18600	18600	0
87	20240724	183000	2244110820	18600	18600	18600	18600	0
88	20240724	182900	2244110820	18600	18600	18600	18600	0
89	20240724	182800	2244110820	18600	18600	18600	18600	0
90	20240724	182700	2244110820	18600	18600	18600	18600	0
91	20240724	182600	2244110820	18600	18600	18600	18600	0
92	20240724	182500	2244110820	18600	18600	18600	18600	6812
93	20240724	182400	2244110820	18600	18600	18600	18600	0
94	20240724	182300	2244110820	18600	18600	18600	18600	0
95	20240724	182200	2244110820	18600	18600	18600	18600	0
96	20240724	182100	2244110820	18600	18600	18600	18600	0
97	20240724	182000	2244110820	18600	18600	18600	18600	0
98	20240724	181900	2244110820	18600	18600	18600	18600	0
99	20240724	181800	2244110820	18600	18600	18600	18600	0
100	20240724	181700	2244110820	18600	18600	18600	18600	0
101	20240724	181600	2244110820	18600	18600	18600	18600	0
102	20240724	181500	2244110820	18600	18600	18600	18600	0
103	20240724	181400	2244110820	18600	18600	18600	18600	0
104	20240724	181300	2244110820	18600	18600	18600	18600	0
105	20240724	181200	2244110820	18600	18600	18600	18600	0
106	20240724	181100	2244110820	18600	18600	18600	18600	0
107	20240724	181000	2244110820	18600	18600	18600	18600	0
108	20240724	180900	2244110820	18600	18600	18600	18600	0
109	20240724	180800	2244110820	18600	18600	18600	18600	0
110	20240724	180700	2244110820	18600	18600	18600	18600	0
111	20240724	180600	2244110820	18600	18600	18600	18600	0
112	20240724	180500	2244110820	18600	18600	18600	18600	0
113	20240724	180400	2244110820	18600	18600	18600	18600	0
114	20240724	180300	2244110820	18600	18600	18600	18600	0
115	20240724	180200	2244110820	18600	18600	18600	18600	0
116	20240724	180100	2244110820	18600	18600	18600	18600	0
117	20240724	180000	2244110820	18600	18600	18600	18600	0
118	20240724	175900	2244110820	18600	18600	18600	18600	0
119	20240724	175800	2244110820	18600	18600	18600	18600	0
120	20240724	175700	2244110820	18600	18600	18600	18600	0
121	20240724	175600	2244110820	18600	18600	18600	18600	0
122	20240724	175500	2244110820	18600	18600	18600	18600	6812
123	20240724	175400	2244110820	18600	18600	18600	18600	0
124	20240724	175300	2244110820	18600	18600	18600	18600	0
125	20240724	175200	2244110820	18600	18600	18600	18600	0
126	20240724	175100	2244110820	18600	18600	18600	18600	0
127	20240724	175000	2244110820	18600	18600	18600	18600	0
128	20240724	174900	2244110820	18600	18600	18600	18600	0
129	20240724	174800	2244110820	18600	18600	18600	18600	0
130	20240724	174700	2244110820	18600	18600	18600	18600	0
131	20240724	174600	2244110820	18600	18600	18600	18600	0
132	20240724	174500	2244110820	18600	18600	18600	18600	0
133	20240724	174400	2244110820	18600	18600	18600	18600	0
134	20240724	174300	2244110820	18600	18600	18600	18600	0
135	20240724	174200	2244110820	18600	18600	18600	18600	0
136	20240724	174100	2244110820	18600	18600	18600	18600	0
137	20240724	174000	2244110820	18600	18600	18600	18600	0
138	20240724	173900	2244110820	18600	18600	18600	18600	0
139	20240724	173800	2244110820	18600	18600	18600	18600	0
140	20240724	173700	2244110820	18600	18600	18600	18600	0
141	20240724	173600	2244110820	18600	18600	18600	18600	0
142	20240724	173500	2244110820	18600	18600	18600	18600	0
143	20240724	173400	2244110820	18600	18600	18600	18600	0
144	20240724	173300	2244110820	18600	18600	18600	18600	0
145	20240724	173200	2244110820	18600	18600	18600	18600	0
146	20240724	173100	2244110820	18600	18600	18600	18600	0
147	20240724	173000	2244110820	18600	18600	18600	18600	0
148	20240724	172900	2244110820	18600	18600	18600	18600	0
149	20240724	172800	2244110820	18600	18600	18600	18600	0
150	20240724	172700	2244110820	18600	18600	18600	18600	0
151	20240724	172600	2244110820	18600	18600	18600	18600	0
152	20240724	172500	2244110820	18600	18600	18600	18600	6812
153	20240724	172400	2244110820	18600	18600	18600	18600	0
154	20240724	172300	2244110820	18600	18600	18600	18600	0
155	20240724	172200	2244110820	18600	18600	18600	18600	0
156	20240724	172100	2244110820	18600	18600	18600	18600	0
157	20240724	172000	2244110820	18600	18600	18600	18600	0
158	20240724	171900	2244110820	18600	18600	18600	18600	0
159	20240724	171800	2244110820	18600	18600	18600	18600	0
160	20240724	171700	2244110820	18600	18600	18600	18600	0
161	20240724	171600	2244110820	18600	18600	18600	18600	0
162	20240724	171500	2244110820	18600	18600	18600	18600	0
163	20240724	171400	2244110820	18600	18600	18600	18600	0
164	20240724	171300	2244110820	18600	18600	18600	18600	0
165	20240724	171200	2244110820	18600	18600	18600	18600	0
166	20240724	171100	2244110820	18600	18600	18600	18600	0
167	20240724	171000	2244110820	18600	18600	18600	18600	0
168	20240724	170900	2244110820	18600	18600	18600	18600	0
169	20240724	170800	2244110820	18600	18600	18600	18600	0
170	20240724	170700	2244110820	18600	18600	18600	18600	0
171	20240724	170600	2244110820	18600	18600	18600	18600	0
172	20240724	170500	2244110820	18600	18600	18600	18600	0
173	20240724	170400	2244110820	18600	18600	18600	18600	0
174	20240724	170300	2244110820	18600	18600	18600	18600	0
175	20240724	170200	2244110820	18600	18600	18600	18600	0
176	20240724	170100	2244110820	18600	18600	18600	18600	0
177	20240724	170000	2244110820	18600	18600	18600	18600	0
178	20240724	165900	2244110820	18600	18600	18600	18600	0
179	20240724	165800	2244110820	18600	18600	18600	18600	0
180	20240724	165700	2244110820	18600	18600	18600	18600	0
181	20240724	165600	2244110820	18600	18600	18600	18600	0
182	20240724	165500	2244110820	18600	18600	18600	18600	6812
183	20240724	165400	2244110820	18600	18600	18600	18600	0
184	20240724	165300	2244110820	18600	18600	18600	18600	0
185	20240724	165200	2244110820	18600	18600	18600	18600	0
186	20240724	165100	2244110820	18600	18600	18600	18600	0
187	20240724	165000	2244110820	18600	18600	18600	18600	0
188	20240724	164900	2244110820	18600	18600	18600	18600	0
189	20240724	164800	2244110820	18600	18600	18600	18600	0
190	20240724	164700	2244110820	18600	18600	18600	18600	0
191	20240724	164600	2244110820	18600	18600	18600	18600	0
192	20240724	164500	2244110820	18600	18600	18600	18600	0
193	20240724	164400	2244110820	18600	18600	18600	18600	0
194	20240724	164300	2244110820	18600	18600	18600	18600	0
195	20240724	164200	2244110820	18600	18600	18600	18600	0
196	20240724	164100	2244110820	18600	18600	18600	18600	0
197	20240724	164000	2244110820	18600	18600	18600	18600	0
198	20240724	163900	2244110820	18600	18600	18600	18600	0
199	20240724	163800	2244110820	18600	18600	18600	18600	0
200	20240724	163700	2244110820	18600	18600	18600	18600	0
201	20240724	163600	2244110820	18600	18600	18600	18600	0
202	20240724	163500	2244110820	18600	18600	18600	18600	0
203	20240724	163400	2244110820	18600	18600	18600	18600	0
204	20240724	163300	2244110820	18600	18600	18600	18600	0
205	20240724	163200	2244110820	18600	18600	18600	18600	0
206	20240724	163100	2244110820	18600	18600	18600	18600	0
207	20240724	163000	2244110820	18600	18600	18600	18600	0
208	20240724	162900	2244110820	18600	18600	18600	18600	0
209	20240724	162800	2244110820	18600	18600	18600	18600	0
210	20240724	162700	2244110820	18600	18600	18600	18600	0
211	20240724	162600	2244110820	18600	18600	18600	18600	0
212	20240724	162500	2244110820	18600	18600	18600	18600	6812
213	20240724	162400	2244110820	18600	18600	18600	18600	0
214	20240724	162300	2244110820	18600	18600	18600	18600	0
215	20240724	162200	2244110820	18600	18600	18600	18600	0
216	20240724	162100	2244110820	18600	18600	18600	18600	0
217	20240724	162000	2244110820	18600	18600	18600	18600	0
218	20240724	161900	2244110820	18600	18600	18600	18600	0
219	20240724	161800	2244110820	18600	18600	18600	18600	0
220	20240724	161700	2244110820	18600	18600	18600	18600	0
221	20240724	161600	2244110820	18600	18600	18600	18600	0
222	20240724	161500	2244110820	18600	18600	18600	18600	0
223	20240724	161400	2244110820	18600	18600	18600	18600	0
224	20240724	161300	2244110820	18600	18600	18600	18600	0
225	20240724	161200	2244110820	18600	18600	18600	18600	0
226	20240724	161100	2244110820	18600	18600	18600	18600	0
227	20240724	161000	2244110820	18600	18600	18600	18600	0
228	20240724	160900	2244110820	18600	18600	18600	18600	0
229	20240724	160800	2244110820	18600	18600	18600	18600	0
230	20240724	160700	2244110820	18600	18600	18600	18600	0
231	20240724	160600	2244110820	18600	18600	18600	18600	0
232	20240724	160500	2244110820	18600	18600	18600	18600	0
233	20240724	160400	2244110820	18600	18600	18600	18600	0
234	20240724	160300	2244110820	18600	18600	18600	18600	0
235	20240724	160200	2244110820	18600	18600	18600	18600	0
236	20240724	160100	2244110820	18600	18600	18600	18600	0
237	20240724	160000	2244110820	18600	18600	18600	18600	0
238	20240724	155900	2244110820	18600	18600	18600	18600	0
239	20240724	155800	2244110820	18600	18600	18600	18600	0
240	20240724	155700	2244110820	18600	18600	18600	18600	0
241	20240724	155600	2244110820	18600	18600	18600	18600	0
242	20240724	155500	2244110820	18600	18600	18600	18600	6812
243	20240724	155400	2244110820	18600	18600	18600	18600	0
244	20240724	155300	2244110820	18600	18600	18600	18600	0
245	20240724	155200	2244110820	18600	18600	18600	18600	0
246	20240724	155100	2244110820	18600	18600	18600	18600	0
247	20240724	155000	2244110820	18600	18600	18600	18600	0
248	20240724	154900	2244110820	18600	18600	18600	18600	0
249	20240724	154800	2244110820	18600	18600	18600	18600	0
250	20240724	154700	2244110820	18600	18600	18600	18600	0
251	20240724	154600	2244110820	18600	18600	18600	18600	0
252	20240724	154500	2244110820	18600	18600	18600	18600	0
253	20240724	154400	2244110820	18600	18600	18600	18600	0
254	20240724	154300	2244110820	18600	18600	18600	18600	0
255	20240724	154200	2244110820	18600	18600	18600	18600	0
256	20240724	154100	2244110820	18600	18600	18600	18600	0
257	20240724	154000	2244110820	18600	18600	18600	18600	0
258	20240724	153900	2244110820	18600	18600	18600	18600	0
259	20240724	153800	2244110820	18600	18600	18600	18600	0
260	20240724	153700	2244110820	18600	18600	18600	18600	0
261	20240724	153600	2244110820	18600	18600	18600	18600	0
262	20240724	153500	2244110820	18600	18600	18600	18600	0
263	20240724	153400	2244110820	18600	18600	18600	18600	0
264	20240724	153300	2244110820	18600	18600	18600	18600	0
265	20240724	153200	2244110820	18600	18600	18600	18600	0
266	20240724	153100	2244110820	18600	18600	18600	18600	0
267	20240724	153000	2244110820	18600	18600	18600	18600	6812
268	20240724	152900	2117407620	18610	18610	18610	18610	0
269	20240724	152800	2117407620	18610	18610	18610	18610	0
270	20240724	152700	2117407620	18610	18610	18610	18610	0
271	20240724	152600	2117407620	18610	18610	18610	18610	0
272	20240724	152500	2117407620	18610	18610	18610	18610	0
273	20240724	152400	2117407620	18610	18610	18610	18610	0
274	20240724	152300	2117407620	18610	18610	18610	18610	0
275	20240724	152200	2117407620	18610	18610	18610	18610	0
276	20240724	152100	2117407620	18610	18610	18610	18610	0
277	20240724	152000	2117407620	18610	18610	18610	18610	0
278	20240724	151900	2117407620	18610	18610	18630	18610	538
279	20240724	151800	2107393960	18640	18620	18640	18600	1199
280	20240724	151700	2085076730	18610	18640	18650	18610	431
281	20240724	151600	2077045590	18640	18660	18660	18630	193
282	20240724	151500	2073446250	18660	18650	18660	18640	610
283	20240724	151400	2062075340	18650	18670	18670	18640	337
284	20240724	151300	2055788100	18670	18690	18690	18660	753
285	20240724	151200	2041725430	18690	18690	18690	18680	99
286	20240724	151100	2039875130	18690	18690	18690	18690	38
287	20240724	151000	2039164910	18690	18690	18690	18680	1213
288	20240724	150900	2016499870	18690	18690	18690	18680	26
289	20240724	150800	2016013940	18690	18690	18700	18690	735
290	20240724	150700	2002269870	18690	18670	18690	18670	2072
291	20240724	150600	1963572220	18670	18670	18670	18660	339
292	20240724	150500	1957244140	18670	18670	18680	18670	1077
293	20240724	150400	1937136290	18680	18680	18680	18670	19
294	20240724	150300	1936781390	18680	18670	18680	18670	244
295	20240724	150200	1932225410	18670	18670	18680	18670	515
296	20240724	150100	1922610350	18660	18680	18680	18660	412
297	20240724	150000	1914917100	18680	18670	18680	18670	3
298	20240724	145900	1914861080	18670	18670	18670	18660	316
299	20240724	145800	1908963920	18670	18670	18670	18660	1120
300	20240724	145700	1888056180	18660	18670	18670	18660	25
301	20240724	145600	1887589540	18670	18660	18670	18660	20
302	20240724	145500	1887216240	18660	18660	18670	18660	220
303	20240724	145400	1883110990	18660	18660	18660	18650	576
304	20240724	145300	1872362840	18650	18650	18660	18640	546
305	20240724	145200	1862181270	18650	18680	18680	18650	305
306	20240724	145100	1856488790	18680	18660	18680	18650	1443
307	20240724	145000	1829552470	18660	18670	18670	18660	199
308	20240724	144900	1825838950	18660	18670	18670	18660	31
309	20240724	144800	1825260210	18670	18680	18680	18670	433
310	20240724	144700	1817176050	18680	18670	18680	18660	1356
311	20240724	144600	1791860890	18670	18650	18670	18650	1458
312	20240724	144500	1764654660	18650	18660	18660	18640	234
313	20240724	144400	1760290570	18660	18650	18660	18640	2049
314	20240724	144300	1722069390	18650	18610	18650	18610	1612
315	20240724	144200	1692036460	18620	18620	18620	18600	53
316	20240724	144100	1691049620	18610	18600	18610	18600	223
317	20240724	144000	1686900310	18600	18610	18620	18590	62
318	20240724	143900	1685747080	18620	18610	18620	18610	11
319	20240724	143800	1685542270	18610	18630	18630	18610	179
320	20240724	143700	1682210300	18630	18630	18630	18620	171
321	20240724	143600	1679024580	18640	18640	18640	18630	121
322	20240724	143500	1676770190	18640	18640	18640	18640	16
323	20240724	143400	1676471950	18640	18640	18640	18630	27
324	20240724	143300	1675968680	18640	18640	18640	18640	16
325	20240724	143200	1675670440	18630	18640	18640	18630	105
326	20240724	143100	1673714140	18640	18640	18640	18630	1057
327	20240724	143000	1654011710	18640	18600	18640	18600	398
328	20240724	142900	1646597430	18600	18600	18620	18590	2572
329	20240724	142800	1598741570	18600	18600	18600	18590	172
330	20240724	142700	1595543970	18600	18600	18600	18590	149
331	20240724	142600	1592773870	18600	18550	18600	18550	2020
332	20240724	142500	1555252860	18540	18540	18540	18540	65
333	20240724	142400	1554047760	18540	18540	18540	18520	56
334	20240724	142300	1553010600	18540	18540	18540	18540	274
335	20240724	142200	1547930640	18520	18530	18560	18520	1044
336	20240724	142100	1528572560	18520	18530	18530	18520	52
337	20240724	142000	1527609510	18530	18530	18530	18530	64
338	20240724	141900	1526423590	18530	18530	18530	18530	1
339	20240724	141800	1526405060	18510	18530	18530	18510	33
340	20240724	141700	1525793590	18510	18530	18530	18510	27
341	20240724	141600	1525293800	18530	18530	18530	18530	1
342	20240724	141500	1525275270	18530	18510	18530	18510	3
343	20240724	141400	1525219700	18530	18510	18530	18510	6
344	20240724	141300	1525108620	18520	18510	18520	18510	115
345	20240724	141200	1522978880	18520	18520	18520	18520	3
346	20240724	141100	1522923320	18520	18520	18530	18520	65
347	20240724	141000	1521719510	18530	18520	18530	18520	40
348	20240724	140900	1520978490	18510	18520	18520	18510	4
349	20240724	140800	1520904420	18520	18520	18520	18520	50
350	20240724	140700	1519978420	18510	18520	18520	18510	263
351	20240724	140600	1515108920	18530	18520	18530	18520	172
352	20240724	140500	1511921860	18520	18520	18520	18520	5
353	20240724	140400	1511829260	18520	18520	18520	18520	10
354	20240724	140300	1511644060	18520	18520	18520	18520	1
355	20240724	140200	1511625540	18520	18520	18520	18520	1
356	20240724	140100	1511607020	18520	18520	18520	18520	102
357	20240724	140000	1509717980	18510	18510	18510	18510	7
358	20240724	135900	1509588410	18510	18510	18510	18510	1
359	20240724	135800	1509569900	18510	18520	18530	18510	1915
360	20240724	135700	1474109800	18510	18520	18520	18510	80
361	20240724	135600	1472628900	18520	18520	18520	18520	205
362	20240724	135500	1468832300	18520	18530	18530	18520	77
363	20240724	135400	1467406000	18530	18530	18530	18530	0
364	20240724	135300	1467406000	18530	18530	18530	18530	101
365	20240724	135200	1465534470	18520	18520	18520	18520	15
366	20240724	135100	1465256670	18520	18530	18530	18520	3
367	20240724	135000	1465201090	18530	18550	18550	18530	114
368	20240724	134900	1463088390	18550	18550	18550	18550	5
369	20240724	134800	1462995640	18550	18550	18550	18550	0
370	20240724	134700	1462995640	18550	18540	18550	18530	582
371	20240724	134600	1452205340	18530	18530	18530	18530	108
372	20240724	134500	1450204100	18530	18530	18530	18530	0
373	20240724	134400	1450204100	18530	18530	18530	18530	56
374	20240724	134300	1449166420	18520	18520	18520	18520	17
375	20240724	134200	1448851580	18530	18520	18530	18520	347
376	20240724	134100	1442425110	18520	18520	18520	18520	0
377	20240724	134000	1442425110	18520	18520	18520	18520	26
378	20240724	133900	1441943590	18520	18520	18520	18520	68
379	20240724	133800	1440684230	18520	18520	18520	18520	120
380	20240724	133700	1438461830	18520	18520	18520	18520	3
381	20240724	133600	1438406270	18540	18550	18560	18540	123
382	20240724	133500	1436125310	18550	18550	18550	18550	251
383	20240724	133400	1431469260	18550	18550	18550	18550	0
384	20240724	133300	1431469260	18550	18550	18550	18550	0
385	20240724	133200	1431469260	18550	18550	18550	18550	21
386	20240724	133100	1431079710	18560	18530	18570	18530	14
387	20240724	133000	1430820160	18530	18530	18530	18530	0
388	20240724	132900	1430820160	18530	18530	18530	18530	0
389	20240724	132800	1430820160	18530	18580	18580	18530	144
390	20240724	132700	1428145690	18580	18600	18610	18580	8
391	20240724	132600	1427996940	18610	18530	18610	18530	2166
392	20240724	132500	1387771990	18530	18520	18530	18520	62
393	20240724	132400	1386623150	18520	18520	18530	18520	28
394	20240724	132300	1386104490	18530	18530	18530	18530	1
395	20240724	132200	1386085960	18530	18530	18530	18530	0
396	20240724	132100	1386085960	18530	18530	18530	18530	239
397	20240724	132000	1381657290	18530	18540	18540	18530	116
398	20240724	131900	1379507790	18540	18540	18540	18540	4
399	20240724	131800	1379433630	18540	18540	18540	18540	1
400	20240724	131700	1379415090	18530	18530	18530	18530	2
401	20240724	131600	1379378030	18530	18540	18540	18530	111
402	20240724	131500	1377320100	18540	18540	18540	18540	0
403	20240724	131400	1377320100	18540	18540	18540	18540	15
404	20240724	131300	1377042000	18540	18540	18540	18540	2
405	20240724	131200	1377004920	18550	18540	18550	18540	61
406	20240724	131100	1375873970	18540	18540	18540	18540	102
407	20240724	131000	1373982890	18550	18550	18550	18550	196
408	20240724	130900	1370347090	18550	18550	18550	18550	8
409	20240724	130800	1370198690	18550	18550	18550	18550	0
410	20240724	130700	1370198690	18550	18530	18550	18530	168
411	20240724	130600	1367085630	18530	18510	18530	18510	229
412	20240724	130500	1362844780	18520	18520	18520	18520	10
413	20240724	130400	1362659580	18520	18520	18520	18520	4
414	20240724	130300	1362585500	18520	18510	18520	18510	51
415	20240724	130200	1361641480	18510	18510	18510	18510	2
416	20240724	130100	1361604460	18510	18510	18510	18510	0
417	20240724	130000	1361604460	18510	18510	18510	18510	0
418	20240724	125900	1361604460	18510	18510	18510	18510	0
419	20240724	125800	1361604460	18510	18510	18510	18510	26
420	20240724	125700	1361123200	18510	18520	18520	18510	489
421	20240724	125600	1352067280	18520	18520	18520	18520	0
422	20240724	125500	1352067280	18520	18520	18520	18520	50
423	20240724	125400	1351141280	18520	18510	18520	18510	585
424	20240724	125300	1340307580	18510	18510	18510	18510	93
425	20240724	125200	1338586150	18520	18510	18520	18510	106
426	20240724	125100	1336624030	18510	18520	18520	18510	27
427	20240724	125000	1336124000	18520	18520	18520	18520	39
428	20240724	124900	1335401720	18520	18520	18520	18520	27
429	20240724	124800	1334901680	18520	18520	18520	18520	5
430	20240724	124700	1334809080	18520	18520	18520	18520	1
431	20240724	124600	1334790560	18520	18520	18520	18520	0
432	20240724	124500	1334790560	18520	18510	18520	18510	352
433	20240724	124400	1328273640	18510	18510	18510	18510	6
434	20240724	124300	1328162580	18510	18510	18510	18510	225
435	20240724	124200	1323997830	18510	18510	18510	18510	0
436	20240724	124100	1323997830	18510	18520	18520	18510	25
437	20240724	124000	1323534930	18520	18520	18520	18520	2
438	20240724	123900	1323497890	18530	18530	18530	18530	16
439	20240724	123800	1323201410	18520	18520	18520	18520	23
440	20240724	123700	1322775450	18530	18540	18540	18530	2
441	20240724	123600	1322738380	18530	18540	18540	18530	80
442	20240724	123500	1321255350	18550	18550	18550	18550	14
443	20240724	123400	1320995650	18550	18550	18550	18550	63
444	20240724	123300	1319827000	18560	18560	18560	18560	139
445	20240724	123200	1317247160	18560	18560	18560	18560	35
446	20240724	123100	1316597560	18560	18560	18560	18560	25
447	20240724	123000	1316133560	18560	18560	18560	18560	0
448	20240724	122900	1316133560	18560	18560	18560	18560	30
449	20240724	122800	1315576760	18560	18560	18560	18560	2
450	20240724	122700	1315539640	18570	18570	18570	18570	0
451	20240724	122600	1315539640	18570	18570	18570	18570	0
452	20240724	122500	1315539640	18570	18560	18570	18560	42
453	20240724	122400	1314759720	18560	18560	18560	18560	0
454	20240724	122300	1314759720	18560	18570	18570	18560	31
455	20240724	122200	1314184250	18560	18570	18570	18560	89
456	20240724	122100	1312531530	18580	18570	18580	18570	201
457	20240724	122000	1308798940	18580	18590	18590	18580	459
458	20240724	121900	1300266460	18590	18600	18600	18590	65
459	20240724	121800	1299058060	18590	18590	18590	18590	9
460	20240724	121700	1298890750	18590	18580	18610	18570	1304
461	20240724	121600	1274653420	18580	18560	18580	18560	505
462	20240724	121500	1265275350	18550	18550	18550	18550	0
463	20240724	121400	1265275350	18550	18550	18550	18550	14
464	20240724	121300	1265015650	18540	18540	18540	18540	10
465	20240724	121200	1264830250	18550	18550	18550	18550	2
466	20240724	121100	1264793150	18570	18570	18570	18570	0
467	20240724	121000	1264793150	18570	18520	18570	18520	901
468	20240724	120900	1248074190	18530	18520	18530	18520	4
469	20240724	120800	1248000090	18520	18520	18520	18520	1
470	20240724	120700	1247981570	18520	18500	18520	18500	591
471	20240724	120600	1237039480	18500	18490	18510	18490	636
472	20240724	120500	1225274270	18510	18510	18510	18510	0
473	20240724	120400	1225274270	18510	18520	18520	18510	3
474	20240724	120300	1225218720	18520	18510	18520	18510	11
475	20240724	120200	1225015100	18510	18500	18530	18500	551
476	20240724	120100	1214818740	18500	18500	18500	18500	53
477	20240724	120000	1213838240	18500	18510	18510	18490	182
478	20240724	115900	1210469850	18500	18500	18510	18500	33
479	20240724	115800	1209859270	18500	18500	18500	18500	13
480	20240724	115700	1209618770	18510	18500	18510	18490	485
481	20240724	115600	1200646310	18510	18510	18510	18510	200
482	20240724	115500	1196944310	18510	18520	18520	18510	107
483	20240724	115400	1194963540	18520	18520	18520	18520	166
484	20240724	115300	1191889220	18520	18520	18520	18520	112
485	20240724	115200	1189814980	18530	18520	18530	18520	14
486	20240724	115100	1189555690	18530	18520	18530	18520	32
487	20240724	115000	1188962850	18520	18520	18520	18520	12
488	20240724	114900	1188740610	18520	18520	18520	18520	13
489	20240724	114800	1188499850	18520	18520	18520	18520	88
490	20240724	114700	1186870090	18520	18520	18520	18520	13
491	20240724	114600	1186629330	18530	18520	18530	18520	13
492	20240724	114500	1186388560	18520	18520	18520	18520	336
493	20240724	114400	1180165840	18520	18520	18520	18520	66
494	20240724	114300	1178943520	18520	18530	18530	18520	21
495	20240724	114200	1178554540	18520	18520	18520	18520	12
496	20240724	114100	1178332300	18520	18530	18530	18520	28
497	20240724	114000	1177813580	18520	18530	18530	18520	56
498	20240724	113900	1176775940	18530	18550	18550	18530	40
499	20240724	113800	1176033960	18550	18540	18550	18530	729
500	20240724	113700	1162517500	18540	18550	18550	18540	807
501	20240724	113600	1147547660	18560	18560	18560	18560	100
502	20240724	113500	1145691660	18560	18560	18560	18560	308
503	20240724	113400	1139975180	18560	18560	18560	18560	0
504	20240724	113300	1139975180	18560	18560	18560	18560	20
505	20240724	113200	1139603980	18570	18520	18570	18520	3940
506	20240724	113100	1066553230	18520	18520	18520	18520	10
507	20240724	113000	1066368030	18510	18520	18520	18510	16
508	20240724	112900	1066071820	18520	18520	18520	18520	0
509	20240724	112800	1066071820	18520	18520	18520	18520	0
510	20240724	112700	1066071820	18520	18530	18530	18520	381
511	20240724	112600	1059015200	18520	18530	18530	18520	6
512	20240724	112500	1058904070	18530	18520	18530	18520	88
513	20240724	112400	1057273800	18530	18530	18530	18530	0
514	20240724	112300	1057273800	18530	18520	18530	18520	139
515	20240724	112200	1054699120	18520	18520	18520	18520	0
516	20240724	112100	1054699120	18520	18540	18540	18520	814
517	20240724	112000	1039610050	18540	18540	18540	18540	62
518	20240724	111900	1038460570	18550	18540	18550	18540	201
519	20240724	111800	1034734020	18540	18510	18550	18510	618
520	20240724	111700	1023285880	18500	18510	18510	18500	376
521	20240724	111600	1016327600	18510	18510	18510	18510	44
522	20240724	111500	1015513160	18500	18500	18500	18500	7
523	20240724	111400	1015383660	18530	18530	18530	18530	0
524	20240724	111300	1015383660	18530	18510	18530	18510	6
525	20240724	111200	1015272530	18530	18510	18530	18500	432
526	20240724	111100	1007272440	18500	18510	18510	18500	3
527	20240724	111000	1007216930	18500	18480	18500	18480	33
528	20240724	110900	1006607050	18480	18510	18510	18480	529
529	20240724	110800	996817360	18500	18510	18510	18480	1447
530	20240724	110700	970065210	18520	18520	18520	18520	41
531	20240724	110600	969305890	18520	18520	18520	18520	10
532	20240724	110500	969120690	18550	18540	18550	18530	66
533	20240724	110400	967896430	18550	18520	18550	18520	15
534	20240724	110300	967618290	18540	18520	18540	18510	666
535	20240724	110200	955283980	18530	18520	18570	18510	830
536	20240724	110100	939906850	18520	18510	18520	18510	12
537	20240724	110000	939684660	18510	18510	18510	18510	2
538	20240724	105900	939647640	18530	18530	18530	18510	116
539	20240724	105800	937498210	18540	18470	18540	18470	775
540	20240724	105700	923170500	18490	18480	18490	18480	200
541	20240724	105600	919472510	18480	18490	18490	18480	832
542	20240724	105500	904097140	18490	18490	18490	18490	434
543	20240724	105400	896072480	18490	18520	18520	18490	51
544	20240724	105300	895129140	18520	18520	18520	18510	49
545	20240724	105200	894221710	18520	18520	18520	18520	1
546	20240724	105100	894203190	18520	18520	18520	18520	16
547	20240724	105000	893906870	18520	18500	18520	18500	414
548	20240724	104900	886242160	18510	18510	18510	18510	60
549	20240724	104800	885131560	18520	18500	18520	18500	113
550	20240724	104700	883040920	18500	18500	18510	18500	4
551	20240724	104600	882966910	18510	18530	18530	18510	2
552	20240724	104500	882929870	18530	18530	18530	18530	1
553	20240724	104400	882911340	18540	18490	18540	18490	267
554	20240724	104300	877973480	18480	18490	18490	18480	575
555	20240724	104200	867344600	18490	18510	18510	18490	114
556	20240724	104100	865234780	18510	18520	18520	18500	1228
557	20240724	104000	842495760	18530	18540	18540	18530	197
558	20240724	103900	838844680	18540	18540	18540	18540	37
559	20240724	103800	838158700	18540	18540	18540	18540	14
560	20240724	103700	837899140	18550	18560	18560	18540	44
561	20240724	103600	837083330	18560	18550	18560	18550	465
562	20240724	103500	828453750	18550	18550	18550	18550	59
563	20240724	103400	827359300	18540	18550	18550	18530	70
564	20240724	103300	826062040	18550	18540	18550	18540	90
565	20240724	103200	824392790	18540	18550	18550	18540	5
566	20240724	103100	824300080	18560	18570	18570	18550	31
567	20240724	103000	823724530	18560	18530	18560	18530	619
568	20240724	102900	812242570	18530	18530	18530	18530	65
569	20240724	102800	811038120	18540	18530	18540	18530	311
570	20240724	102700	805275280	18520	18520	18520	18520	28
571	20240724	102600	804756720	18530	18530	18530	18530	0
572	20240724	102500	804756720	18530	18550	18550	18520	231
573	20240724	102400	800472700	18550	18550	18550	18550	53
574	20240724	102300	799489550	18550	18570	18570	18550	337
575	20240724	102200	793234540	18570	18570	18570	18570	0
576	20240724	102100	793234540	18570	18570	18570	18570	5
577	20240724	102000	793141690	18570	18570	18580	18570	11
578	20240724	101900	792937410	18600	18580	18600	18580	60
579	20240724	101800	791822540	18580	18590	18590	18580	372
580	20240724	101700	784907770	18590	18580	18590	18580	153
581	20240724	101600	782063760	18590	18580	18590	18580	5
582	20240724	101500	781970840	18580	18630	18630	18570	1322
583	20240724	101400	757382920	18610	18650	18650	18610	782
584	20240724	101300	742810130	18650	18630	18650	18630	723
585	20240724	101200	729331770	18630	18600	18640	18600	869
586	20240724	101100	713159700	18600	18580	18600	18580	1040
587	20240724	101000	693817320	18580	18590	18590	18580	748
588	20240724	100900	679919320	18590	18540	18590	18540	1963
589	20240724	100800	643449970	18530	18530	18530	18530	5
590	20240724	100700	643357320	18530	18530	18530	18520	115
591	20240724	100600	641226380	18510	18510	18510	18510	50
592	20240724	100500	640300880	18510	18530	18530	18510	584
593	20240724	100400	629482570	18530	18530	18530	18530	0
594	20240724	100300	629482570	18530	18530	18550	18530	35
595	20240724	100200	628834000	18530	18530	18560	18530	513
596	20240724	100100	619321570	18530	18510	18550	18510	589
597	20240724	100000	608411510	18520	18520	18520	18510	611
598	20240724	095900	597101320	18510	18500	18510	18500	193
599	20240724	095800	593530510	18480	18500	18500	18480	102
600	20240724	095700	591645510	18500	18500	18500	18500	462
601	20240724	095600	583098510	18500	18500	18500	18490	127
602	20240724	095500	580749040	18500	18510	18510	18490	165
603	20240724	095400	577696480	18510	18520	18520	18510	73
604	20240724	095300	576344970	18520	18500	18530	18500	369
605	20240724	095200	569509640	18530	18490	18550	18490	461
606	20240724	095100	560970780	18500	18470	18500	18470	116
607	20240724	095000	558827230	18470	18420	18470	18400	1720
608	20240724	094900	527119100	18430	18440	18440	18430	405
609	20240724	094800	519653900	18450	18460	18460	18440	173
610	20240724	094700	516463730	18440	18480	18480	18440	416
611	20240724	094600	508781560	18490	18510	18510	18480	45
612	20240724	094500	507949600	18500	18510	18520	18500	408
613	20240724	094400	500400460	18520	18540	18540	18520	465
614	20240724	094300	491785480	18540	18550	18570	18540	1128
615	20240724	094200	470858700	18550	18580	18590	18550	732
616	20240724	094100	457272680	18590	18620	18620	18580	1396
617	20240724	094000	431321220	18610	18620	18630	18610	793
618	20240724	093900	416562990	18620	18520	18660	18520	3892
619	20240724	093800	344252050	18520	18470	18540	18470	1060
620	20240724	093700	324639190	18500	18450	18500	18440	1273
621	20240724	093600	301122040	18450	18450	18450	18450	333
622	20240724	093500	294978190	18450	18450	18450	18450	51
623	20240724	093400	294037240	18440	18440	18440	18440	1
624	20240724	093300	294018800	18440	18430	18450	18430	430
625	20240724	093200	286088700	18420	18380	18420	18380	373
626	20240724	093100	279225750	18380	18360	18380	18360	272
627	20240724	093000	274231400	18360	18360	18360	18360	6
628	20240724	092900	274121240	18360	18370	18370	18360	50
629	20240724	092800	273203170	18360	18370	18370	18360	136
630	20240724	092700	270705850	18370	18360	18370	18360	90
631	20240724	092600	269052610	18360	18350	18360	18350	409
632	20240724	092500	261544730	18350	18350	18350	18350	160
633	20240724	092400	258608730	18360	18360	18370	18350	261
634	20240724	092300	253819130	18350	18350	18350	18350	15
635	20240724	092200	253543880	18330	18310	18340	18310	593
636	20240724	092100	242679180	18300	18290	18300	18290	762
637	20240724	092000	228740070	18290	18270	18300	18270	414
638	20240724	091900	221172800	18270	18290	18320	18260	1280
639	20240724	091800	197744650	18300	18240	18300	18240	255
640	20240724	091700	193081610	18240	18230	18240	18230	121
641	20240724	091600	190875440	18210	18220	18240	18210	131
642	20240724	091500	188489050	18230	18230	18230	18230	1
643	20240724	091400	188470820	18240	18250	18250	18240	58
644	20240724	091300	187412340	18280	18190	18280	18190	865
645	20240724	091200	171651060	18200	18180	18200	18180	603
646	20240724	091100	160682490	18180	18160	18180	18160	253
647	20240724	091000	156087670	18150	18160	18160	18150	108
648	20240724	090900	154127430	18160	18160	18160	18150	289
649	20240724	090800	148879640	18170	18170	18190	18170	1369
650	20240724	090700	124002970	18170	18170	18240	18170	938
651	20240724	090600	106947970	18180	18190	18190	18130	1003
652	20240724	090500	88748800	18200	18140	18200	18110	1052
653	20240724	090400	69669990	18140	18130	18140	18130	466
654	20240724	090300	61221260	18140	18170	18180	18140	1734
655	20240724	090200	29748740	18180	18200	18200	18180	76
656	20240724	090100	28365560	18200	18170	18200	18160	138
657	20240724	090000	25856220	18160	18250	18250	18140	1418