KissMeData/110990/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201000	1584044960	18730	18730	18730	18730	2158
3	20240726	200900	1584044960	18730	18730	18730	18730	0
4	20240726	200800	1584044960	18730	18730	18730	18730	0
5	20240726	200700	1584044960	18730	18730	18730	18730	0
6	20240726	200600	1584044960	18730	18730	18730	18730	0
7	20240726	200500	1584044960	18730	18730	18730	18730	0
8	20240726	200400	1584044960	18730	18730	18730	18730	0
9	20240726	200300	1584044960	18730	18730	18730	18730	0
10	20240726	200200	1584044960	18730	18730	18730	18730	0
11	20240726	200100	1584044960	18730	18730	18730	18730	0
12	20240726	200000	1584044960	18730	18730	18730	18730	0
13	20240726	195900	1584044960	18730	18730	18730	18730	0
14	20240726	195800	1584044960	18730	18730	18730	18730	0
15	20240726	195700	1584044960	18730	18730	18730	18730	0
16	20240726	195600	1584044960	18730	18730	18730	18730	0
17	20240726	195500	1584044960	18730	18730	18730	18730	0
18	20240726	195400	1584044960	18730	18730	18730	18730	0
19	20240726	195300	1584044960	18730	18730	18730	18730	0
20	20240726	195200	1584044960	18730	18730	18730	18730	0
21	20240726	195100	1584044960	18730	18730	18730	18730	0
22	20240726	195000	1584044960	18730	18730	18730	18730	0
23	20240726	194900	1584044960	18730	18730	18730	18730	0
24	20240726	194800	1584044960	18730	18730	18730	18730	0
25	20240726	194700	1584044960	18730	18730	18730	18730	0
26	20240726	194600	1584044960	18730	18730	18730	18730	0
27	20240726	194500	1584044960	18730	18730	18730	18730	0
28	20240726	194400	1584044960	18730	18730	18730	18730	0
29	20240726	194300	1584044960	18730	18730	18730	18730	0
30	20240726	194200	1584044960	18730	18730	18730	18730	0
31	20240726	194100	1584044960	18730	18730	18730	18730	0
32	20240726	194000	1584044960	18730	18730	18730	18730	2158
33	20240726	193900	1584044960	18730	18730	18730	18730	0
34	20240726	193800	1584044960	18730	18730	18730	18730	0
35	20240726	193700	1584044960	18730	18730	18730	18730	0
36	20240726	193600	1584044960	18730	18730	18730	18730	0
37	20240726	193500	1584044960	18730	18730	18730	18730	0
38	20240726	193400	1584044960	18730	18730	18730	18730	0
39	20240726	193300	1584044960	18730	18730	18730	18730	0
40	20240726	193200	1584044960	18730	18730	18730	18730	0
41	20240726	193100	1584044960	18730	18730	18730	18730	0
42	20240726	193000	1584044960	18730	18730	18730	18730	0
43	20240726	192900	1584044960	18730	18730	18730	18730	0
44	20240726	192800	1584044960	18730	18730	18730	18730	0
45	20240726	192700	1584044960	18730	18730	18730	18730	0
46	20240726	192600	1584044960	18730	18730	18730	18730	0
47	20240726	192500	1584044960	18730	18730	18730	18730	0
48	20240726	192400	1584044960	18730	18730	18730	18730	0
49	20240726	192300	1584044960	18730	18730	18730	18730	0
50	20240726	192200	1584044960	18730	18730	18730	18730	0
51	20240726	192100	1584044960	18730	18730	18730	18730	0
52	20240726	192000	1584044960	18730	18730	18730	18730	0
53	20240726	191900	1584044960	18730	18730	18730	18730	0
54	20240726	191800	1584044960	18730	18730	18730	18730	0
55	20240726	191700	1584044960	18730	18730	18730	18730	0
56	20240726	191600	1584044960	18730	18730	18730	18730	0
57	20240726	191500	1584044960	18730	18730	18730	18730	0
58	20240726	191400	1584044960	18730	18730	18730	18730	0
59	20240726	191300	1584044960	18730	18730	18730	18730	0
60	20240726	191200	1584044960	18730	18730	18730	18730	0
61	20240726	191100	1584044960	18730	18730	18730	18730	0
62	20240726	191000	1584044960	18730	18730	18730	18730	2158
63	20240726	190900	1584044960	18730	18730	18730	18730	0
64	20240726	190800	1584044960	18730	18730	18730	18730	0
65	20240726	190700	1584044960	18730	18730	18730	18730	0
66	20240726	190600	1584044960	18730	18730	18730	18730	0
67	20240726	190500	1584044960	18730	18730	18730	18730	0
68	20240726	190400	1584044960	18730	18730	18730	18730	0
69	20240726	190300	1584044960	18730	18730	18730	18730	0
70	20240726	190200	1584044960	18730	18730	18730	18730	0
71	20240726	190100	1584044960	18730	18730	18730	18730	0
72	20240726	190000	1584044960	18730	18730	18730	18730	0
73	20240726	185900	1584044960	18730	18730	18730	18730	0
74	20240726	185800	1584044960	18730	18730	18730	18730	0
75	20240726	185700	1584044960	18730	18730	18730	18730	0
76	20240726	185600	1584044960	18730	18730	18730	18730	0
77	20240726	185500	1584044960	18730	18730	18730	18730	0
78	20240726	185400	1584044960	18730	18730	18730	18730	0
79	20240726	185300	1584044960	18730	18730	18730	18730	0
80	20240726	185200	1584044960	18730	18730	18730	18730	0
81	20240726	185100	1584044960	18730	18730	18730	18730	0
82	20240726	185000	1584044960	18730	18730	18730	18730	0
83	20240726	184900	1584044960	18730	18730	18730	18730	0
84	20240726	184800	1584044960	18730	18730	18730	18730	0
85	20240726	184700	1584044960	18730	18730	18730	18730	0
86	20240726	184600	1584044960	18730	18730	18730	18730	0
87	20240726	184500	1584044960	18730	18730	18730	18730	0
88	20240726	184400	1584044960	18730	18730	18730	18730	0
89	20240726	184300	1584044960	18730	18730	18730	18730	0
90	20240726	184200	1584044960	18730	18730	18730	18730	0
91	20240726	184100	1584044960	18730	18730	18730	18730	0
92	20240726	184000	1584044960	18730	18730	18730	18730	2158
93	20240726	183900	1584044960	18730	18730	18730	18730	0
94	20240726	183800	1584044960	18730	18730	18730	18730	0
95	20240726	183700	1584044960	18730	18730	18730	18730	0
96	20240726	183600	1584044960	18730	18730	18730	18730	0
97	20240726	183500	1584044960	18730	18730	18730	18730	0
98	20240726	183400	1584044960	18730	18730	18730	18730	0
99	20240726	183300	1584044960	18730	18730	18730	18730	0
100	20240726	183200	1584044960	18730	18730	18730	18730	0
101	20240726	183100	1584044960	18730	18730	18730	18730	0
102	20240726	183000	1584044960	18730	18730	18730	18730	0
103	20240726	182900	1584044960	18730	18730	18730	18730	0
104	20240726	182800	1584044960	18730	18730	18730	18730	0
105	20240726	182700	1584044960	18730	18730	18730	18730	0
106	20240726	182600	1584044960	18730	18730	18730	18730	0
107	20240726	182500	1584044960	18730	18730	18730	18730	0
108	20240726	182400	1584044960	18730	18730	18730	18730	0
109	20240726	182300	1584044960	18730	18730	18730	18730	0
110	20240726	182200	1584044960	18730	18730	18730	18730	0
111	20240726	182100	1584044960	18730	18730	18730	18730	0
112	20240726	182000	1584044960	18730	18730	18730	18730	0
113	20240726	181900	1584044960	18730	18730	18730	18730	0
114	20240726	181800	1584044960	18730	18730	18730	18730	0
115	20240726	181700	1584044960	18730	18730	18730	18730	0
116	20240726	181600	1584044960	18730	18730	18730	18730	0
117	20240726	181500	1584044960	18730	18730	18730	18730	0
118	20240726	181400	1584044960	18730	18730	18730	18730	0
119	20240726	181300	1584044960	18730	18730	18730	18730	0
120	20240726	181200	1584044960	18730	18730	18730	18730	0
121	20240726	181100	1584044960	18730	18730	18730	18730	0
122	20240726	181000	1584044960	18730	18730	18730	18730	2158
123	20240726	180900	1584044960	18730	18730	18730	18730	0
124	20240726	180800	1584044960	18730	18730	18730	18730	0
125	20240726	180700	1584044960	18730	18730	18730	18730	0
126	20240726	180600	1584044960	18730	18730	18730	18730	0
127	20240726	180500	1584044960	18730	18730	18730	18730	0
128	20240726	180400	1584044960	18730	18730	18730	18730	0
129	20240726	180300	1584044960	18730	18730	18730	18730	0
130	20240726	180200	1584044960	18730	18730	18730	18730	0
131	20240726	180100	1584044960	18730	18730	18730	18730	0
132	20240726	180000	1584044960	18730	18730	18730	18730	0
133	20240726	175900	1584044960	18730	18730	18730	18730	0
134	20240726	175800	1584044960	18730	18730	18730	18730	0
135	20240726	175700	1584044960	18730	18730	18730	18730	0
136	20240726	175600	1584044960	18730	18730	18730	18730	0
137	20240726	175500	1584044960	18730	18730	18730	18730	0
138	20240726	175400	1584044960	18730	18730	18730	18730	0
139	20240726	175300	1584044960	18730	18730	18730	18730	0
140	20240726	175200	1584044960	18730	18730	18730	18730	0
141	20240726	175100	1584044960	18730	18730	18730	18730	0
142	20240726	175000	1584044960	18730	18730	18730	18730	0
143	20240726	174900	1584044960	18730	18730	18730	18730	0
144	20240726	174800	1584044960	18730	18730	18730	18730	0
145	20240726	174700	1584044960	18730	18730	18730	18730	0
146	20240726	174600	1584044960	18730	18730	18730	18730	0
147	20240726	174500	1584044960	18730	18730	18730	18730	0
148	20240726	174400	1584044960	18730	18730	18730	18730	0
149	20240726	174300	1584044960	18730	18730	18730	18730	0
150	20240726	174200	1584044960	18730	18730	18730	18730	0
151	20240726	174100	1584044960	18730	18730	18730	18730	0
152	20240726	174000	1584044960	18730	18730	18730	18730	2158
153	20240726	173900	1584044960	18730	18730	18730	18730	0
154	20240726	173800	1584044960	18730	18730	18730	18730	0
155	20240726	173700	1584044960	18730	18730	18730	18730	0
156	20240726	173600	1584044960	18730	18730	18730	18730	0
157	20240726	173500	1584044960	18730	18730	18730	18730	0
158	20240726	173400	1584044960	18730	18730	18730	18730	0
159	20240726	173300	1584044960	18730	18730	18730	18730	0
160	20240726	173200	1584044960	18730	18730	18730	18730	0
161	20240726	173100	1584044960	18730	18730	18730	18730	0
162	20240726	173000	1584044960	18730	18730	18730	18730	0
163	20240726	172900	1584044960	18730	18730	18730	18730	0
164	20240726	172800	1584044960	18730	18730	18730	18730	0
165	20240726	172700	1584044960	18730	18730	18730	18730	0
166	20240726	172600	1584044960	18730	18730	18730	18730	0
167	20240726	172500	1584044960	18730	18730	18730	18730	0
168	20240726	172400	1584044960	18730	18730	18730	18730	0
169	20240726	172300	1584044960	18730	18730	18730	18730	0
170	20240726	172200	1584044960	18730	18730	18730	18730	0
171	20240726	172100	1584044960	18730	18730	18730	18730	0
172	20240726	172000	1584044960	18730	18730	18730	18730	0
173	20240726	171900	1584044960	18730	18730	18730	18730	0
174	20240726	171800	1584044960	18730	18730	18730	18730	0
175	20240726	171700	1584044960	18730	18730	18730	18730	0
176	20240726	171600	1584044960	18730	18730	18730	18730	0
177	20240726	171500	1584044960	18730	18730	18730	18730	0
178	20240726	171400	1584044960	18730	18730	18730	18730	0
179	20240726	171300	1584044960	18730	18730	18730	18730	0
180	20240726	171200	1584044960	18730	18730	18730	18730	0
181	20240726	171100	1584044960	18730	18730	18730	18730	0
182	20240726	171000	1584044960	18730	18730	18730	18730	2158
183	20240726	170900	1584044960	18730	18730	18730	18730	0
184	20240726	170800	1584044960	18730	18730	18730	18730	0
185	20240726	170700	1584044960	18730	18730	18730	18730	0
186	20240726	170600	1584044960	18730	18730	18730	18730	0
187	20240726	170500	1584044960	18730	18730	18730	18730	0
188	20240726	170400	1584044960	18730	18730	18730	18730	0
189	20240726	170300	1584044960	18730	18730	18730	18730	0
190	20240726	170200	1584044960	18730	18730	18730	18730	0
191	20240726	170100	1584044960	18730	18730	18730	18730	0
192	20240726	170000	1584044960	18730	18730	18730	18730	0
193	20240726	165900	1584044960	18730	18730	18730	18730	0
194	20240726	165800	1584044960	18730	18730	18730	18730	0
195	20240726	165700	1584044960	18730	18730	18730	18730	0
196	20240726	165600	1584044960	18730	18730	18730	18730	0
197	20240726	165500	1584044960	18730	18730	18730	18730	0
198	20240726	165400	1584044960	18730	18730	18730	18730	0
199	20240726	165300	1584044960	18730	18730	18730	18730	0
200	20240726	165200	1584044960	18730	18730	18730	18730	0
201	20240726	165100	1584044960	18730	18730	18730	18730	0
202	20240726	165000	1584044960	18730	18730	18730	18730	0
203	20240726	164900	1584044960	18730	18730	18730	18730	0
204	20240726	164800	1584044960	18730	18730	18730	18730	0
205	20240726	164700	1584044960	18730	18730	18730	18730	0
206	20240726	164600	1584044960	18730	18730	18730	18730	0
207	20240726	164500	1584044960	18730	18730	18730	18730	0
208	20240726	164400	1584044960	18730	18730	18730	18730	0
209	20240726	164300	1584044960	18730	18730	18730	18730	0
210	20240726	164200	1584044960	18730	18730	18730	18730	0
211	20240726	164100	1584044960	18730	18730	18730	18730	0
212	20240726	164000	1584044960	18730	18730	18730	18730	2158
213	20240726	163900	1584044960	18730	18730	18730	18730	0
214	20240726	163800	1584044960	18730	18730	18730	18730	0
215	20240726	163700	1584044960	18730	18730	18730	18730	0
216	20240726	163600	1584044960	18730	18730	18730	18730	0
217	20240726	163500	1584044960	18730	18730	18730	18730	0
218	20240726	163400	1584044960	18730	18730	18730	18730	0
219	20240726	163300	1584044960	18730	18730	18730	18730	0
220	20240726	163200	1584044960	18730	18730	18730	18730	0
221	20240726	163100	1584044960	18730	18730	18730	18730	0
222	20240726	163000	1584044960	18730	18730	18730	18730	0
223	20240726	162900	1584044960	18730	18730	18730	18730	0
224	20240726	162800	1584044960	18730	18730	18730	18730	0
225	20240726	162700	1584044960	18730	18730	18730	18730	0
226	20240726	162600	1584044960	18730	18730	18730	18730	0
227	20240726	162500	1584044960	18730	18730	18730	18730	0
228	20240726	162400	1584044960	18730	18730	18730	18730	0
229	20240726	162300	1584044960	18730	18730	18730	18730	0
230	20240726	162200	1584044960	18730	18730	18730	18730	0
231	20240726	162100	1584044960	18730	18730	18730	18730	0
232	20240726	162000	1584044960	18730	18730	18730	18730	0
233	20240726	161900	1584044960	18730	18730	18730	18730	0
234	20240726	161800	1584044960	18730	18730	18730	18730	0
235	20240726	161700	1584044960	18730	18730	18730	18730	0
236	20240726	161600	1584044960	18730	18730	18730	18730	0
237	20240726	161500	1584044960	18730	18730	18730	18730	0
238	20240726	161400	1584044960	18730	18730	18730	18730	0
239	20240726	161300	1584044960	18730	18730	18730	18730	0
240	20240726	161200	1584044960	18730	18730	18730	18730	0
241	20240726	161100	1584044960	18730	18730	18730	18730	0
242	20240726	161000	1584044960	18730	18730	18730	18730	2158
243	20240726	160900	1584044960	18730	18730	18730	18730	0
244	20240726	160800	1584044960	18730	18730	18730	18730	0
245	20240726	160700	1584044960	18730	18730	18730	18730	0
246	20240726	160600	1584044960	18730	18730	18730	18730	0
247	20240726	160500	1584044960	18730	18730	18730	18730	0
248	20240726	160400	1584044960	18730	18730	18730	18730	0
249	20240726	160300	1584044960	18730	18730	18730	18730	0
250	20240726	160200	1584044960	18730	18730	18730	18730	0
251	20240726	160100	1584044960	18730	18730	18730	18730	0
252	20240726	160000	1584044960	18730	18730	18730	18730	0
253	20240726	155900	1584044960	18730	18730	18730	18730	0
254	20240726	155800	1584044960	18730	18730	18730	18730	0
255	20240726	155700	1584044960	18730	18730	18730	18730	0
256	20240726	155600	1584044960	18730	18730	18730	18730	0
257	20240726	155500	1584044960	18730	18730	18730	18730	0
258	20240726	155400	1584044960	18730	18730	18730	18730	0
259	20240726	155300	1584044960	18730	18730	18730	18730	0
260	20240726	155200	1584044960	18730	18730	18730	18730	0
261	20240726	155100	1584044960	18730	18730	18730	18730	0
262	20240726	155000	1584044960	18730	18730	18730	18730	0
263	20240726	154900	1584044960	18730	18730	18730	18730	0
264	20240726	154800	1584044960	18730	18730	18730	18730	0
265	20240726	154700	1584044960	18730	18730	18730	18730	0
266	20240726	154600	1584044960	18730	18730	18730	18730	0
267	20240726	154500	1584044960	18730	18730	18730	18730	0
268	20240726	154400	1584044960	18730	18730	18730	18730	0
269	20240726	154300	1584044960	18730	18730	18730	18730	0
270	20240726	154200	1584044960	18730	18730	18730	18730	0
271	20240726	154100	1584044960	18730	18730	18730	18730	0
272	20240726	154000	1584044960	18730	18730	18730	18730	2158
273	20240726	153900	1584044960	18730	18730	18730	18730	0
274	20240726	153800	1584044960	18730	18730	18730	18730	0
275	20240726	153700	1584044960	18730	18730	18730	18730	0
276	20240726	153600	1584044960	18730	18730	18730	18730	0
277	20240726	153500	1584044960	18730	18730	18730	18730	0
278	20240726	153400	1584044960	18730	18730	18730	18730	0
279	20240726	153300	1584044960	18730	18730	18730	18730	0
280	20240726	153200	1584044960	18730	18730	18730	18730	0
281	20240726	153100	1584044960	18730	18730	18730	18730	0
282	20240726	153000	1584044960	18730	18730	18730	18730	2158
283	20240726	152900	1543625620	18730	18730	18730	18730	0
284	20240726	152800	1543625620	18730	18730	18730	18730	0
285	20240726	152700	1543625620	18730	18730	18730	18730	0
286	20240726	152600	1543625620	18730	18730	18730	18730	0
287	20240726	152500	1543625620	18730	18730	18730	18730	0
288	20240726	152400	1543625620	18730	18730	18730	18730	0
289	20240726	152300	1543625620	18730	18730	18730	18730	0
290	20240726	152200	1543625620	18730	18730	18730	18730	0
291	20240726	152100	1543625620	18730	18730	18730	18730	0
292	20240726	152000	1543625620	18730	18730	18730	18730	0
293	20240726	151900	1543625620	18730	18730	18730	18720	198
294	20240726	151800	1539917470	18690	18720	18730	18690	70
295	20240726	151700	1538606420	18730	18690	18730	18690	41
296	20240726	151600	1537838730	18730	18690	18730	18690	57
297	20240726	151500	1536771320	18730	18680	18730	18680	156
298	20240726	151400	1533850660	18730	18730	18730	18730	0
299	20240726	151300	1533850660	18730	18730	18730	18730	100
300	20240726	151200	1531977660	18740	18740	18740	18660	322
301	20240726	151100	1525959380	18700	18660	18700	18660	197
302	20240726	151000	1522276480	18690	18700	18700	18690	21
303	20240726	150900	1521883980	18700	18660	18700	18660	1591
304	20240726	150800	1492189680	18650	18660	18660	18650	800
305	20240726	150700	1477261730	18700	18700	18700	18700	445
306	20240726	150600	1468940230	18700	18700	18700	18700	100
307	20240726	150500	1467070230	18660	18660	18660	18660	1087
308	20240726	150400	1446786810	18650	18650	18650	18650	165
309	20240726	150300	1443709560	18650	18650	18650	18650	3
310	20240726	150200	1443653610	18590	18570	18590	18570	2053
311	20240726	150100	1405499400	18570	18550	18570	18550	1526
312	20240726	150000	1377168760	18530	18530	18530	18530	2
313	20240726	145900	1377131700	18560	18570	18570	18530	237
314	20240726	145800	1372733800	18570	18600	18600	18570	1069
315	20240726	145700	1352860400	18610	18610	18610	18610	406
316	20240726	145600	1345304740	18620	18620	18620	18620	0
317	20240726	145500	1345304740	18620	18610	18620	18610	300
318	20240726	145400	1339721040	18620	18640	18640	18620	894
319	20240726	145300	1323063180	18650	18660	18660	18650	271
320	20240726	145200	1318009020	18660	18660	18660	18660	1020
321	20240726	145100	1298975820	18660	18660	18660	18660	0
322	20240726	145000	1298975820	18660	18650	18660	18650	950
323	20240726	144900	1281257610	18630	18630	18630	18630	0
324	20240726	144800	1281257610	18630	18650	18650	18630	254
325	20240726	144700	1276520550	18660	18680	18680	18660	1073
326	20240726	144600	1256489660	18670	18670	18670	18670	5
327	20240726	144500	1256396310	18670	18690	18690	18670	110
328	20240726	144400	1254340860	18690	18690	18690	18690	220
329	20240726	144300	1250229060	18690	18700	18700	18690	343
330	20240726	144200	1243816710	18690	18700	18700	18690	49
331	20240726	144100	1242900610	18700	18700	18700	18700	275
332	20240726	144000	1237758110	18700	18710	18710	18700	550
333	20240726	143900	1227471560	18710	18710	18710	18710	0
334	20240726	143800	1227471560	18710	18710	18710	18710	206
335	20240726	143700	1223617300	18710	18710	18710	18710	0
336	20240726	143600	1223617300	18710	18710	18710	18710	20
337	20240726	143500	1223243100	18740	18740	18740	18740	116
338	20240726	143400	1221069260	18740	18750	18750	18740	550
339	20240726	143300	1210759930	18760	18760	18760	18760	1
340	20240726	143200	1210741170	18770	18770	18770	18770	59
341	20240726	143100	1209633740	18770	18770	18770	18770	2
342	20240726	143000	1209596200	18770	18770	18770	18770	19
343	20240726	142900	1209239570	18760	18730	18760	18730	277
344	20240726	142800	1204048810	18730	18710	18730	18710	443
345	20240726	142700	1195759760	18730	18710	18730	18710	84
346	20240726	142600	1194187920	18710	18710	18710	18710	0
347	20240726	142500	1194187920	18710	18710	18710	18710	50
348	20240726	142400	1193252420	18710	18710	18710	18710	0
349	20240726	142300	1193252420	18710	18710	18710	18710	25
350	20240726	142200	1192784670	18750	18750	18750	18750	0
351	20240726	142100	1192784670	18750	18750	18750	18750	0
352	20240726	142000	1192784670	18750	18750	18750	18750	0
353	20240726	141900	1192784670	18750	18750	18750	18750	1
354	20240726	141800	1192765920	18750	18750	18750	18750	19
355	20240726	141700	1192409670	18760	18760	18760	18760	46
356	20240726	141600	1191546710	18760	18760	18760	18760	2
357	20240726	141500	1191509190	18710	18670	18710	18670	335
358	20240726	141400	1185252570	18670	18680	18680	18670	66
359	20240726	141300	1184019880	18680	18680	18680	18680	1
360	20240726	141200	1184001200	18670	18670	18670	18670	1
361	20240726	141100	1183982530	18660	18660	18660	18660	0
362	20240726	141000	1183982530	18660	18690	18690	18660	299
363	20240726	140900	1178397420	18700	18700	18700	18700	2
364	20240726	140800	1178360020	18710	18710	18710	18710	0
365	20240726	140700	1178360020	18710	18710	18710	18710	1
366	20240726	140600	1178341310	18680	18680	18680	18680	103
367	20240726	140500	1176417270	18680	18680	18680	18680	0
368	20240726	140400	1176417270	18680	18680	18680	18680	1
369	20240726	140300	1176398590	18760	18760	18760	18760	0
370	20240726	140200	1176398590	18760	18760	18760	18760	0
371	20240726	140100	1176398590	18760	18760	18760	18760	0
372	20240726	140000	1176398590	18760	18710	18760	18710	9
373	20240726	135900	1176229800	18730	18730	18730	18730	0
374	20240726	135800	1176229800	18730	18730	18730	18730	0
375	20240726	135700	1176229800	18730	18730	18730	18730	16
376	20240726	135600	1175930120	18730	18730	18730	18730	0
377	20240726	135500	1175930120	18730	18680	18730	18680	74
378	20240726	135400	1174544400	18680	18680	18680	18680	398
379	20240726	135300	1167109760	18680	18680	18680	18680	0
380	20240726	135200	1167109760	18680	18680	18680	18680	0
381	20240726	135100	1167109760	18680	18680	18680	18680	0
382	20240726	135000	1167109760	18680	18680	18680	18680	0
383	20240726	134900	1167109760	18680	18680	18680	18680	0
384	20240726	134800	1167109760	18680	18680	18680	18680	59
385	20240726	134700	1166007640	18680	18680	18680	18680	5
386	20240726	134600	1165914240	18680	18650	18680	18650	173
387	20240726	134500	1162683550	18650	18680	18680	18650	503
388	20240726	134400	1153300230	18650	18670	18670	18650	137
389	20240726	134300	1150745140	18680	18680	18680	18680	72
390	20240726	134200	1149400180	18700	18700	18700	18700	0
391	20240726	134100	1149400180	18700	18700	18700	18700	0
392	20240726	134000	1149400180	18700	18700	18700	18700	0
393	20240726	133900	1149400180	18700	18700	18700	18700	10
394	20240726	133800	1149213180	18700	18700	18700	18700	66
395	20240726	133700	1147978980	18700	18670	18700	18670	2141
396	20240726	133600	1108002860	18660	18660	18660	18660	125
397	20240726	133500	1105670360	18680	18680	18680	18680	0
398	20240726	133400	1105670360	18680	18640	18680	18640	133
399	20240726	133300	1103189120	18730	18730	18730	18730	0
400	20240726	133200	1103189120	18730	18730	18730	18730	0
401	20240726	133100	1103189120	18730	18730	18730	18730	0
402	20240726	133000	1103189120	18730	18680	18730	18680	10
403	20240726	132900	1103001870	18730	18640	18730	18600	430
404	20240726	132800	1094950870	18610	18580	18610	18580	48
405	20240726	132700	1094057730	18580	18580	18580	18580	9
406	20240726	132600	1093890510	18590	18580	18590	18580	65
407	20240726	132500	1092682260	18580	18580	18580	18580	0
408	20240726	132400	1092682260	18580	18580	18580	18580	0
409	20240726	132300	1092682260	18580	18580	18580	18580	120
410	20240726	132200	1090452660	18580	18580	18580	18580	0
411	20240726	132100	1090452660	18580	18590	18590	18580	222
412	20240726	132000	1086325950	18590	18590	18590	18590	0
413	20240726	131900	1086325950	18590	18590	18590	18590	0
414	20240726	131800	1086325950	18590	18620	18620	18590	770
415	20240726	131700	1071996050	18630	18640	18640	18630	207
416	20240726	131600	1068139630	18640	18650	18650	18640	155
417	20240726	131500	1065250380	18640	18650	18650	18640	56
418	20240726	131400	1064206050	18650	18650	18650	18650	228
419	20240726	131300	1059953850	18660	18660	18660	18660	108
420	20240726	131200	1057938570	18660	18660	18660	18660	10
421	20240726	131100	1057751970	18660	18660	18660	18660	41
422	20240726	131000	1056986910	18660	18660	18660	18660	2
423	20240726	130900	1056949590	18660	18660	18660	18660	11
424	20240726	130800	1056744330	18660	18660	18660	18660	0
425	20240726	130700	1056744330	18660	18660	18660	18660	0
426	20240726	130600	1056744330	18660	18660	18660	18660	3
427	20240726	130500	1056688350	18660	18660	18660	18660	0
428	20240726	130400	1056688350	18660	18680	18680	18660	154
429	20240726	130300	1053814690	18730	18730	18730	18730	0
430	20240726	130200	1053814690	18730	18730	18730	18730	0
431	20240726	130100	1053814690	18730	18730	18730	18730	0
432	20240726	130000	1053814690	18730	18730	18730	18730	40
433	20240726	125900	1053065490	18740	18740	18740	18740	0
434	20240726	125800	1053065490	18740	18740	18740	18740	0
435	20240726	125700	1053065490	18740	18740	18740	18740	0
436	20240726	125600	1053065490	18740	18680	18740	18680	46
437	20240726	125500	1052203850	18650	18660	18660	18650	40
438	20240726	125400	1051457610	18690	18660	18690	18660	72
439	20240726	125300	1050112620	18660	18660	18660	18660	0
440	20240726	125200	1050112620	18660	18660	18660	18660	0
441	20240726	125100	1050112620	18660	18660	18660	18660	78
442	20240726	125000	1048657140	18690	18730	18730	18690	23
443	20240726	124900	1048226390	18680	18650	18680	18650	6
444	20240726	124800	1048114440	18650	18650	18650	18650	15
445	20240726	124700	1047834690	18650	18660	18660	18650	40
446	20240726	124600	1047088520	18650	18690	18690	18650	250
447	20240726	124500	1042419940	18800	18800	18800	18800	0
448	20240726	124400	1042419940	18800	18800	18800	18800	0
449	20240726	124300	1042419940	18800	18800	18800	18800	0
450	20240726	124200	1042419940	18800	18800	18800	18800	0
451	20240726	124100	1042419940	18800	18750	18800	18750	48
452	20240726	124000	1041517640	18780	18780	18780	18780	5
453	20240726	123900	1041423740	18700	18700	18700	18700	0
454	20240726	123800	1041423740	18700	18700	18700	18700	0
455	20240726	123700	1041423740	18700	18730	18750	18700	149
456	20240726	123600	1038631270	18700	18700	18700	18700	0
457	20240726	123500	1038631270	18700	18740	18740	18700	203
458	20240726	123400	1034828830	18740	18740	18740	18740	32
459	20240726	123300	1034229150	18740	18690	18740	18660	176
460	20240726	123200	1030935480	18690	18660	18690	18660	90
461	20240726	123100	1029253980	18660	18660	18700	18660	14
462	20240726	123000	1028992580	18700	18660	18700	18660	2
463	20240726	122900	1028955220	18730	18660	18730	18660	2
464	20240726	122800	1028917830	18630	18630	18630	18630	1114
465	20240726	122700	1008164010	18630	18630	18630	18630	431
466	20240726	122600	1000134480	18630	18650	18680	18630	110
467	20240726	122500	998081090	18630	18630	18630	18630	1
468	20240726	122400	998062460	18630	18630	18630	18630	0
469	20240726	122300	998062460	18630	18630	18630	18630	10
470	20240726	122200	997876160	18630	18630	18630	18610	64
471	20240726	122100	996683860	18630	18620	18630	18620	49
472	20240726	122000	995771040	18610	18630	18630	18610	243
473	20240726	121900	991248270	18620	18620	18620	18620	3
474	20240726	121800	991192410	18620	18630	18630	18600	2504
475	20240726	121700	944592760	18640	18650	18650	18640	567
476	20240726	121600	934023480	18650	18690	18690	18640	2873
477	20240726	121500	880406610	18700	18700	18700	18700	27
478	20240726	121400	879901710	18730	18730	18730	18730	2
479	20240726	121300	879864250	18740	18730	18740	18730	52
480	20240726	121200	878890100	18730	18730	18730	18730	0
481	20240726	121100	878890100	18730	18730	18730	18730	1
482	20240726	121000	878871370	18730	18730	18730	18730	6
483	20240726	120900	878758990	18730	18730	18730	18690	466
484	20240726	120800	870043000	18740	18740	18740	18740	0
485	20240726	120700	870043000	18740	18760	18760	18740	30
486	20240726	120600	869480710	18770	18770	18770	18770	0
487	20240726	120500	869480710	18770	18770	18770	18770	10
488	20240726	120400	869293010	18770	18770	18770	18770	0
489	20240726	120300	869293010	18770	18780	18780	18770	163
490	20240726	120200	866232820	18790	18790	18790	18790	0
491	20240726	120100	866232820	18790	18790	18790	18790	0
492	20240726	120000	866232820	18790	18790	18790	18790	0
493	20240726	115900	866232820	18790	18790	18790	18790	0
494	20240726	115800	866232820	18790	18790	18790	18790	0
495	20240726	115700	866232820	18790	18790	18790	18790	0
496	20240726	115600	866232820	18790	18790	18790	18790	0
497	20240726	115500	866232820	18790	18790	18790	18790	1
498	20240726	115400	866214030	18810	18810	18810	18810	0
499	20240726	115300	866214030	18810	18800	18810	18800	66
500	20240726	115200	864973120	18800	18800	18800	18800	34
501	20240726	115100	864333920	18800	18800	18800	18800	0
502	20240726	115000	864333920	18800	18810	18810	18800	206
503	20240726	114900	860459070	18810	18810	18810	18810	70
504	20240726	114800	859142370	18810	18810	18810	18810	50
505	20240726	114700	858201870	18820	18820	18820	18820	0
506	20240726	114600	858201870	18820	18820	18820	18820	0
507	20240726	114500	858201870	18820	18820	18820	18810	261
508	20240726	114400	853292380	18870	18870	18870	18870	0
509	20240726	114300	853292380	18870	18870	18870	18870	0
510	20240726	114200	853292380	18870	18870	18870	18870	0
511	20240726	114100	853292380	18870	18940	18940	18870	449
512	20240726	114000	844804910	18960	18950	18970	18950	296
513	20240726	113900	839192700	18950	18950	18950	18950	30
514	20240726	113800	838624200	18950	18950	18950	18950	12
515	20240726	113700	838396800	18900	18900	18900	18900	3
516	20240726	113600	838340100	18900	18960	18960	18900	875
517	20240726	113500	821761850	18960	19000	19000	18960	2330
518	20240726	113400	777493640	19000	18890	19000	18890	2225
519	20240726	113300	735323820	18890	18830	18890	18830	528
520	20240726	113200	725367910	18820	18820	18820	18820	172
521	20240726	113100	722130870	18810	18810	18810	18810	87
522	20240726	113000	720494400	18800	18800	18800	18800	103
523	20240726	112900	718558000	18790	18790	18790	18790	0
524	20240726	112800	718558000	18790	18790	18790	18790	0
525	20240726	112700	718558000	18790	18790	18790	18790	54
526	20240726	112600	717543340	18750	18750	18750	18750	0
527	20240726	112500	717543340	18750	18750	18750	18750	2
528	20240726	112400	717505840	18760	18760	18760	18760	55
529	20240726	112300	716474040	18720	18720	18750	18710	247
530	20240726	112200	711843750	18750	18690	18760	18690	288
531	20240726	112100	706448360	18670	18790	18790	18670	1730
532	20240726	112000	674063050	18810	18810	18810	18810	168
533	20240726	111900	670902970	18810	18780	18810	18780	31
534	20240726	111800	670320580	18810	18810	18810	18810	60
535	20240726	111700	669191980	18810	18790	18810	18790	49
536	20240726	111600	668271250	18800	18800	18800	18800	131
537	20240726	111500	665808450	18790	18790	18790	18790	1
538	20240726	111400	665789660	18800	18790	18800	18790	37
539	20240726	111300	665094420	18790	18790	18790	18790	15
540	20240726	111200	664812570	18790	18720	18790	18710	548
541	20240726	111100	654540180	18740	18730	18740	18730	25
542	20240726	111000	654071700	18730	18730	18730	18730	4
543	20240726	110900	653996780	18730	18730	18730	18730	47
544	20240726	110800	653116470	18730	18740	18740	18730	2
545	20240726	110700	653079000	18740	18740	18740	18740	0
546	20240726	110600	653079000	18740	18740	18740	18740	10
547	20240726	110500	652891600	18740	18740	18740	18740	139
548	20240726	110400	650286740	18690	18690	18690	18690	3
549	20240726	110300	650230670	18670	18670	18670	18670	3
550	20240726	110200	650174660	18690	18690	18690	18690	1
551	20240726	110100	650155970	18700	18700	18700	18700	16
552	20240726	110000	649856770	18750	18750	18750	18750	1
553	20240726	105900	649838020	18750	18670	18750	18670	12
554	20240726	105800	649613540	18670	18670	18670	18670	120
555	20240726	105700	647373140	18750	18700	18750	18670	2501
556	20240726	105600	600672000	18690	18690	18690	18690	0
557	20240726	105500	600672000	18690	18700	18700	18690	33
558	20240726	105400	600055220	18750	18710	18750	18710	34
559	20240726	105300	599418720	18750	18750	18750	18750	0
560	20240726	105200	599418720	18750	18760	18760	18750	16
561	20240726	105100	599118710	18760	18760	18760	18760	0
562	20240726	105000	599118710	18760	18760	18760	18760	0
563	20240726	104900	599118710	18760	18760	18760	18760	6
564	20240726	104800	599006150	18750	18710	18750	18710	30
565	20240726	104700	598444040	18710	18710	18710	18710	65
566	20240726	104600	597227890	18690	18720	18720	18690	94
567	20240726	104500	595469950	18740	18690	18740	18690	59
568	20240726	104400	594364490	18700	18660	18730	18660	308
569	20240726	104300	588608140	18680	18730	18730	18680	119
570	20240726	104200	586382540	18720	18740	18740	18710	18
571	20240726	104100	586045720	18740	18760	18760	18740	15
572	20240726	104000	585764540	18770	18810	18820	18770	560
573	20240726	103900	575236120	18810	18800	18810	18800	148
574	20240726	103800	572452340	18800	18750	18800	18750	822
575	20240726	103700	557019920	18750	18750	18750	18750	296
576	20240726	103600	551469920	18750	18700	18750	18700	159
577	20240726	103500	548493390	18700	18700	18700	18690	1082
578	20240726	103400	528260240	18700	18700	18700	18700	1
579	20240726	103300	528241540	18660	18630	18660	18630	263
580	20240726	103200	523337730	18630	18610	18630	18610	258
581	20240726	103100	518535990	18610	18590	18610	18590	406
582	20240726	103000	510985070	18570	18570	18570	18570	0
583	20240726	102900	510985070	18570	18580	18580	18570	1360
584	20240726	102800	485719800	18590	18590	18590	18590	0
585	20240726	102700	485719800	18590	18590	18590	18590	150
586	20240726	102600	482931300	18630	18630	18630	18630	1
587	20240726	102500	482912670	18580	18630	18630	18580	151
588	20240726	102400	480107040	18580	18580	18580	18580	20
589	20240726	102300	479735440	18580	18510	18580	18510	415
590	20240726	102200	472030690	18510	18510	18510	18510	30
591	20240726	102100	471475390	18510	18510	18510	18510	0
592	20240726	102000	471475390	18510	18510	18510	18510	61
593	20240726	101900	470346280	18540	18540	18540	18540	0
594	20240726	101800	470346280	18540	18540	18540	18540	0
595	20240726	101700	470346280	18540	18540	18540	18540	184
596	20240726	101600	466934920	18540	18540	18540	18540	133
597	20240726	101500	464469100	18540	18540	18540	18540	0
598	20240726	101400	464469100	18540	18530	18540	18530	97
599	20240726	101300	462671490	18540	18510	18540	18510	389
600	20240726	101200	455459980	18500	18500	18500	18500	0
601	20240726	101100	455459980	18500	18490	18500	18490	202
602	20240726	101000	451722990	18480	18470	18480	18470	8
603	20240726	100900	451575210	18480	18530	18530	18480	396
604	20240726	100800	444249250	18530	18570	18570	18530	23
605	20240726	100700	443822380	18580	18580	18580	18580	80
606	20240726	100600	442335980	18580	18580	18580	18580	0
607	20240726	100500	442335980	18580	18580	18580	18580	16
608	20240726	100400	442038700	18580	18530	18580	18520	471
609	20240726	100300	433298680	18530	18530	18540	18500	931
610	20240726	100200	416065120	18530	18530	18530	18530	30
611	20240726	100100	415509220	18530	18510	18530	18510	17
612	20240726	100000	415194290	18510	18520	18520	18500	1017
613	20240726	095900	396378510	18530	18550	18550	18530	54
614	20240726	095800	395377830	18550	18550	18550	18550	55
615	20240726	095700	394357580	18550	18500	18550	18500	1265
616	20240726	095600	370954340	18500	18460	18500	18460	423
617	20240726	095500	363138360	18460	18490	18490	18460	92
618	20240726	095400	361437880	18460	18470	18470	18460	161
619	20240726	095300	358465270	18470	18470	18470	18460	267
620	20240726	095200	353535700	18470	18470	18470	18470	8
621	20240726	095100	353387940	18500	18550	18550	18500	301
622	20240726	095000	347808640	18550	18560	18560	18550	917
623	20240726	094900	330790900	18540	18540	18540	18540	115
624	20240726	094800	328658800	18540	18490	18540	18490	287
625	20240726	094700	323342720	18490	18440	18490	18440	347
626	20240726	094600	316932750	18440	18440	18440	18440	0
627	20240726	094500	316932750	18440	18440	18440	18440	139
628	20240726	094400	314369590	18440	18440	18440	18440	11
629	20240726	094300	314166750	18410	18410	18420	18410	304
630	20240726	094200	308568220	18410	18430	18430	18410	385
631	20240726	094100	301477100	18430	18430	18430	18430	1
632	20240726	094000	301458670	18500	18500	18500	18500	0
633	20240726	093900	301458670	18500	18500	18500	18500	0
634	20240726	093800	301458670	18500	18500	18500	18500	3
635	20240726	093700	301403170	18500	18500	18500	18500	2
636	20240726	093600	301366170	18500	18510	18510	18500	4
637	20240726	093500	301292140	18510	18430	18510	18430	218
638	20240726	093400	297269200	18380	18430	18430	18340	767
639	20240726	093300	283190110	18400	18340	18400	18340	467
640	20240726	093200	274608300	18340	18360	18360	18340	337
641	20240726	093100	268423450	18350	18350	18350	18350	10
642	20240726	093000	268239950	18350	18370	18370	18340	488
643	20240726	092900	259282870	18370	18420	18420	18370	773
644	20240726	092800	245058910	18560	18560	18560	18560	0
645	20240726	092700	245058910	18560	18410	18570	18390	529
646	20240726	092600	235287020	18410	18410	18410	18410	55
647	20240726	092500	234274470	18410	18460	18460	18410	31
648	20240726	092400	233702260	18460	18380	18460	18380	201
649	20240726	092300	230002740	18380	18390	18390	18380	16
650	20240726	092200	229708650	18390	18390	18390	18390	124
651	20240726	092100	227428290	18390	18380	18390	18370	76
652	20240726	092000	226031320	18390	18400	18400	18390	717
653	20240726	091900	212844640	18400	18460	18460	18400	551
654	20240726	091800	202697510	18460	18490	18570	18440	394
655	20240726	091700	195400210	18490	18500	18500	18490	1349
656	20240726	091600	170443750	18510	18510	18510	18510	515
657	20240726	091500	160911100	18510	18520	18520	18510	479
658	20240726	091400	152043670	18540	18560	18570	18540	118
659	20240726	091300	149855870	18540	18540	18540	18540	424
660	20240726	091200	141994910	18540	18640	18640	18520	612
661	20240726	091100	130607870	18650	18700	18710	18650	1199
662	20240726	091000	108177160	18700	18700	18700	18700	110
663	20240726	090900	106120160	18700	18700	18700	18700	500
664	20240726	090800	96770160	18680	18580	18680	18580	951
665	20240726	090700	79063530	18550	18550	18550	18500	802
666	20240726	090600	64211970	18580	18600	18600	18580	25
667	20240726	090500	63747370	18600	18600	18600	18600	35
668	20240726	090400	63096370	18600	18540	18600	18540	22
669	20240726	090300	62688250	18540	18600	18600	18540	172
670	20240726	090200	59497030	18670	18590	18670	18540	1806
671	20240726	090100	25970890	18690	18700	18700	18690	215
672	20240726	090000	21951410	18750	18510	18750	18510	1182