KissMeData/112290/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201000	1990359070	18650	18650	18650	18650	2782
3	20240724	200900	1990359070	18650	18650	18650	18650	0
4	20240724	200800	1990359070	18650	18650	18650	18650	0
5	20240724	200700	1990359070	18650	18650	18650	18650	0
6	20240724	200600	1990359070	18650	18650	18650	18650	0
7	20240724	200500	1990359070	18650	18650	18650	18650	0
8	20240724	200400	1990359070	18650	18650	18650	18650	0
9	20240724	200300	1990359070	18650	18650	18650	18650	0
10	20240724	200200	1990359070	18650	18650	18650	18650	0
11	20240724	200100	1990359070	18650	18650	18650	18650	0
12	20240724	200000	1990359070	18650	18650	18650	18650	0
13	20240724	195900	1990359070	18650	18650	18650	18650	0
14	20240724	195800	1990359070	18650	18650	18650	18650	0
15	20240724	195700	1990359070	18650	18650	18650	18650	0
16	20240724	195600	1990359070	18650	18650	18650	18650	0
17	20240724	195500	1990359070	18650	18650	18650	18650	0
18	20240724	195400	1990359070	18650	18650	18650	18650	0
19	20240724	195300	1990359070	18650	18650	18650	18650	0
20	20240724	195200	1990359070	18650	18650	18650	18650	0
21	20240724	195100	1990359070	18650	18650	18650	18650	0
22	20240724	195000	1990359070	18650	18650	18650	18650	0
23	20240724	194900	1990359070	18650	18650	18650	18650	0
24	20240724	194800	1990359070	18650	18650	18650	18650	0
25	20240724	194700	1990359070	18650	18650	18650	18650	0
26	20240724	194600	1990359070	18650	18650	18650	18650	0
27	20240724	194500	1990359070	18650	18650	18650	18650	0
28	20240724	194400	1990359070	18650	18650	18650	18650	0
29	20240724	194300	1990359070	18650	18650	18650	18650	0
30	20240724	194200	1990359070	18650	18650	18650	18650	0
31	20240724	194100	1990359070	18650	18650	18650	18650	0
32	20240724	194000	1990359070	18650	18650	18650	18650	2782
33	20240724	193900	1990359070	18650	18650	18650	18650	0
34	20240724	193800	1990359070	18650	18650	18650	18650	0
35	20240724	193700	1990359070	18650	18650	18650	18650	0
36	20240724	193600	1990359070	18650	18650	18650	18650	0
37	20240724	193500	1990359070	18650	18650	18650	18650	0
38	20240724	193400	1990359070	18650	18650	18650	18650	0
39	20240724	193300	1990359070	18650	18650	18650	18650	0
40	20240724	193200	1990359070	18650	18650	18650	18650	0
41	20240724	193100	1990359070	18650	18650	18650	18650	0
42	20240724	193000	1990359070	18650	18650	18650	18650	0
43	20240724	192900	1990359070	18650	18650	18650	18650	0
44	20240724	192800	1990359070	18650	18650	18650	18650	0
45	20240724	192700	1990359070	18650	18650	18650	18650	0
46	20240724	192600	1990359070	18650	18650	18650	18650	0
47	20240724	192500	1990359070	18650	18650	18650	18650	0
48	20240724	192400	1990359070	18650	18650	18650	18650	0
49	20240724	192300	1990359070	18650	18650	18650	18650	0
50	20240724	192200	1990359070	18650	18650	18650	18650	0
51	20240724	192100	1990359070	18650	18650	18650	18650	0
52	20240724	192000	1990359070	18650	18650	18650	18650	0
53	20240724	191900	1990359070	18650	18650	18650	18650	0
54	20240724	191800	1990359070	18650	18650	18650	18650	0
55	20240724	191700	1990359070	18650	18650	18650	18650	0
56	20240724	191600	1990359070	18650	18650	18650	18650	0
57	20240724	191500	1990359070	18650	18650	18650	18650	0
58	20240724	191400	1990359070	18650	18650	18650	18650	0
59	20240724	191300	1990359070	18650	18650	18650	18650	0
60	20240724	191200	1990359070	18650	18650	18650	18650	0
61	20240724	191100	1990359070	18650	18650	18650	18650	0
62	20240724	191000	1990359070	18650	18650	18650	18650	2782
63	20240724	190900	1990359070	18650	18650	18650	18650	0
64	20240724	190800	1990359070	18650	18650	18650	18650	0
65	20240724	190700	1990359070	18650	18650	18650	18650	0
66	20240724	190600	1990359070	18650	18650	18650	18650	0
67	20240724	190500	1990359070	18650	18650	18650	18650	0
68	20240724	190400	1990359070	18650	18650	18650	18650	0
69	20240724	190300	1990359070	18650	18650	18650	18650	0
70	20240724	190200	1990359070	18650	18650	18650	18650	0
71	20240724	190100	1990359070	18650	18650	18650	18650	0
72	20240724	190000	1990359070	18650	18650	18650	18650	0
73	20240724	185900	1990359070	18650	18650	18650	18650	0
74	20240724	185800	1990359070	18650	18650	18650	18650	0
75	20240724	185700	1990359070	18650	18650	18650	18650	0
76	20240724	185600	1990359070	18650	18650	18650	18650	0
77	20240724	185500	1990359070	18650	18650	18650	18650	0
78	20240724	185400	1990359070	18650	18650	18650	18650	0
79	20240724	185300	1990359070	18650	18650	18650	18650	0
80	20240724	185200	1990359070	18650	18650	18650	18650	0
81	20240724	185100	1990359070	18650	18650	18650	18650	0
82	20240724	185000	1990359070	18650	18650	18650	18650	0
83	20240724	184900	1990359070	18650	18650	18650	18650	0
84	20240724	184800	1990359070	18650	18650	18650	18650	0
85	20240724	184700	1990359070	18650	18650	18650	18650	0
86	20240724	184600	1990359070	18650	18650	18650	18650	0
87	20240724	184500	1990359070	18650	18650	18650	18650	0
88	20240724	184400	1990359070	18650	18650	18650	18650	0
89	20240724	184300	1990359070	18650	18650	18650	18650	0
90	20240724	184200	1990359070	18650	18650	18650	18650	0
91	20240724	184100	1990359070	18650	18650	18650	18650	0
92	20240724	184000	1990359070	18650	18650	18650	18650	2782
93	20240724	183900	1990359070	18650	18650	18650	18650	0
94	20240724	183800	1990359070	18650	18650	18650	18650	0
95	20240724	183700	1990359070	18650	18650	18650	18650	0
96	20240724	183600	1990359070	18650	18650	18650	18650	0
97	20240724	183500	1990359070	18650	18650	18650	18650	0
98	20240724	183400	1990359070	18650	18650	18650	18650	0
99	20240724	183300	1990359070	18650	18650	18650	18650	0
100	20240724	183200	1990359070	18650	18650	18650	18650	0
101	20240724	183100	1990359070	18650	18650	18650	18650	0
102	20240724	183000	1990359070	18650	18650	18650	18650	0
103	20240724	182900	1990359070	18650	18650	18650	18650	0
104	20240724	182800	1990359070	18650	18650	18650	18650	0
105	20240724	182700	1990359070	18650	18650	18650	18650	0
106	20240724	182600	1990359070	18650	18650	18650	18650	0
107	20240724	182500	1990359070	18650	18650	18650	18650	0
108	20240724	182400	1990359070	18650	18650	18650	18650	0
109	20240724	182300	1990359070	18650	18650	18650	18650	0
110	20240724	182200	1990359070	18650	18650	18650	18650	0
111	20240724	182100	1990359070	18650	18650	18650	18650	0
112	20240724	182000	1990359070	18650	18650	18650	18650	0
113	20240724	181900	1990359070	18650	18650	18650	18650	0
114	20240724	181800	1990359070	18650	18650	18650	18650	0
115	20240724	181700	1990359070	18650	18650	18650	18650	0
116	20240724	181600	1990359070	18650	18650	18650	18650	0
117	20240724	181500	1990359070	18650	18650	18650	18650	0
118	20240724	181400	1990359070	18650	18650	18650	18650	0
119	20240724	181300	1990359070	18650	18650	18650	18650	0
120	20240724	181200	1990359070	18650	18650	18650	18650	0
121	20240724	181100	1990359070	18650	18650	18650	18650	0
122	20240724	181000	1990359070	18650	18650	18650	18650	2782
123	20240724	180900	1990359070	18650	18650	18650	18650	0
124	20240724	180800	1990359070	18650	18650	18650	18650	0
125	20240724	180700	1990359070	18650	18650	18650	18650	0
126	20240724	180600	1990359070	18650	18650	18650	18650	0
127	20240724	180500	1990359070	18650	18650	18650	18650	0
128	20240724	180400	1990359070	18650	18650	18650	18650	0
129	20240724	180300	1990359070	18650	18650	18650	18650	0
130	20240724	180200	1990359070	18650	18650	18650	18650	0
131	20240724	180100	1990359070	18650	18650	18650	18650	0
132	20240724	180000	1990359070	18650	18650	18650	18650	0
133	20240724	175900	1990359070	18650	18650	18650	18650	0
134	20240724	175800	1990359070	18650	18650	18650	18650	0
135	20240724	175700	1990359070	18650	18650	18650	18650	0
136	20240724	175600	1990359070	18650	18650	18650	18650	0
137	20240724	175500	1990359070	18650	18650	18650	18650	0
138	20240724	175400	1990359070	18650	18650	18650	18650	0
139	20240724	175300	1990359070	18650	18650	18650	18650	0
140	20240724	175200	1990359070	18650	18650	18650	18650	0
141	20240724	175100	1990359070	18650	18650	18650	18650	0
142	20240724	175000	1990359070	18650	18650	18650	18650	0
143	20240724	174900	1990359070	18650	18650	18650	18650	0
144	20240724	174800	1990359070	18650	18650	18650	18650	0
145	20240724	174700	1990359070	18650	18650	18650	18650	0
146	20240724	174600	1990359070	18650	18650	18650	18650	0
147	20240724	174500	1990359070	18650	18650	18650	18650	0
148	20240724	174400	1990359070	18650	18650	18650	18650	0
149	20240724	174300	1990359070	18650	18650	18650	18650	0
150	20240724	174200	1990359070	18650	18650	18650	18650	0
151	20240724	174100	1990359070	18650	18650	18650	18650	0
152	20240724	174000	1990359070	18650	18650	18650	18650	2782
153	20240724	173900	1990359070	18650	18650	18650	18650	0
154	20240724	173800	1990359070	18650	18650	18650	18650	0
155	20240724	173700	1990359070	18650	18650	18650	18650	0
156	20240724	173600	1990359070	18650	18650	18650	18650	0
157	20240724	173500	1990359070	18650	18650	18650	18650	0
158	20240724	173400	1990359070	18650	18650	18650	18650	0
159	20240724	173300	1990359070	18650	18650	18650	18650	0
160	20240724	173200	1990359070	18650	18650	18650	18650	0
161	20240724	173100	1990359070	18650	18650	18650	18650	0
162	20240724	173000	1990359070	18650	18650	18650	18650	0
163	20240724	172900	1990359070	18650	18650	18650	18650	0
164	20240724	172800	1990359070	18650	18650	18650	18650	0
165	20240724	172700	1990359070	18650	18650	18650	18650	0
166	20240724	172600	1990359070	18650	18650	18650	18650	0
167	20240724	172500	1990359070	18650	18650	18650	18650	0
168	20240724	172400	1990359070	18650	18650	18650	18650	0
169	20240724	172300	1990359070	18650	18650	18650	18650	0
170	20240724	172200	1990359070	18650	18650	18650	18650	0
171	20240724	172100	1990359070	18650	18650	18650	18650	0
172	20240724	172000	1990359070	18650	18650	18650	18650	0
173	20240724	171900	1990359070	18650	18650	18650	18650	0
174	20240724	171800	1990359070	18650	18650	18650	18650	0
175	20240724	171700	1990359070	18650	18650	18650	18650	0
176	20240724	171600	1990359070	18650	18650	18650	18650	0
177	20240724	171500	1990359070	18650	18650	18650	18650	0
178	20240724	171400	1990359070	18650	18650	18650	18650	0
179	20240724	171300	1990359070	18650	18650	18650	18650	0
180	20240724	171200	1990359070	18650	18650	18650	18650	0
181	20240724	171100	1990359070	18650	18650	18650	18650	0
182	20240724	171000	1990359070	18650	18650	18650	18650	2782
183	20240724	170900	1990359070	18650	18650	18650	18650	0
184	20240724	170800	1990359070	18650	18650	18650	18650	0
185	20240724	170700	1990359070	18650	18650	18650	18650	0
186	20240724	170600	1990359070	18650	18650	18650	18650	0
187	20240724	170500	1990359070	18650	18650	18650	18650	0
188	20240724	170400	1990359070	18650	18650	18650	18650	0
189	20240724	170300	1990359070	18650	18650	18650	18650	0
190	20240724	170200	1990359070	18650	18650	18650	18650	0
191	20240724	170100	1990359070	18650	18650	18650	18650	0
192	20240724	170000	1990359070	18650	18650	18650	18650	0
193	20240724	165900	1990359070	18650	18650	18650	18650	0
194	20240724	165800	1990359070	18650	18650	18650	18650	0
195	20240724	165700	1990359070	18650	18650	18650	18650	0
196	20240724	165600	1990359070	18650	18650	18650	18650	0
197	20240724	165500	1990359070	18650	18650	18650	18650	0
198	20240724	165400	1990359070	18650	18650	18650	18650	0
199	20240724	165300	1990359070	18650	18650	18650	18650	0
200	20240724	165200	1990359070	18650	18650	18650	18650	0
201	20240724	165100	1990359070	18650	18650	18650	18650	0
202	20240724	165000	1990359070	18650	18650	18650	18650	0
203	20240724	164900	1990359070	18650	18650	18650	18650	0
204	20240724	164800	1990359070	18650	18650	18650	18650	0
205	20240724	164700	1990359070	18650	18650	18650	18650	0
206	20240724	164600	1990359070	18650	18650	18650	18650	0
207	20240724	164500	1990359070	18650	18650	18650	18650	0
208	20240724	164400	1990359070	18650	18650	18650	18650	0
209	20240724	164300	1990359070	18650	18650	18650	18650	0
210	20240724	164200	1990359070	18650	18650	18650	18650	0
211	20240724	164100	1990359070	18650	18650	18650	18650	0
212	20240724	164000	1990359070	18650	18650	18650	18650	2782
213	20240724	163900	1990359070	18650	18650	18650	18650	0
214	20240724	163800	1990359070	18650	18650	18650	18650	0
215	20240724	163700	1990359070	18650	18650	18650	18650	0
216	20240724	163600	1990359070	18650	18650	18650	18650	0
217	20240724	163500	1990359070	18650	18650	18650	18650	0
218	20240724	163400	1990359070	18650	18650	18650	18650	0
219	20240724	163300	1990359070	18650	18650	18650	18650	0
220	20240724	163200	1990359070	18650	18650	18650	18650	0
221	20240724	163100	1990359070	18650	18650	18650	18650	0
222	20240724	163000	1990359070	18650	18650	18650	18650	0
223	20240724	162900	1990359070	18650	18650	18650	18650	0
224	20240724	162800	1990359070	18650	18650	18650	18650	0
225	20240724	162700	1990359070	18650	18650	18650	18650	0
226	20240724	162600	1990359070	18650	18650	18650	18650	0
227	20240724	162500	1990359070	18650	18650	18650	18650	0
228	20240724	162400	1990359070	18650	18650	18650	18650	0
229	20240724	162300	1990359070	18650	18650	18650	18650	0
230	20240724	162200	1990359070	18650	18650	18650	18650	0
231	20240724	162100	1990359070	18650	18650	18650	18650	0
232	20240724	162000	1990359070	18650	18650	18650	18650	0
233	20240724	161900	1990359070	18650	18650	18650	18650	0
234	20240724	161800	1990359070	18650	18650	18650	18650	0
235	20240724	161700	1990359070	18650	18650	18650	18650	0
236	20240724	161600	1990359070	18650	18650	18650	18650	0
237	20240724	161500	1990359070	18650	18650	18650	18650	0
238	20240724	161400	1990359070	18650	18650	18650	18650	0
239	20240724	161300	1990359070	18650	18650	18650	18650	0
240	20240724	161200	1990359070	18650	18650	18650	18650	0
241	20240724	161100	1990359070	18650	18650	18650	18650	0
242	20240724	161000	1990359070	18650	18650	18650	18650	2782
243	20240724	160900	1990359070	18650	18650	18650	18650	0
244	20240724	160800	1990359070	18650	18650	18650	18650	0
245	20240724	160700	1990359070	18650	18650	18650	18650	0
246	20240724	160600	1990359070	18650	18650	18650	18650	0
247	20240724	160500	1990359070	18650	18650	18650	18650	0
248	20240724	160400	1990359070	18650	18650	18650	18650	0
249	20240724	160300	1990359070	18650	18650	18650	18650	0
250	20240724	160200	1990359070	18650	18650	18650	18650	0
251	20240724	160100	1990359070	18650	18650	18650	18650	0
252	20240724	160000	1990359070	18650	18650	18650	18650	0
253	20240724	155900	1990359070	18650	18650	18650	18650	0
254	20240724	155800	1990359070	18650	18650	18650	18650	0
255	20240724	155700	1990359070	18650	18650	18650	18650	0
256	20240724	155600	1990359070	18650	18650	18650	18650	0
257	20240724	155500	1990359070	18650	18650	18650	18650	0
258	20240724	155400	1990359070	18650	18650	18650	18650	0
259	20240724	155300	1990359070	18650	18650	18650	18650	0
260	20240724	155200	1990359070	18650	18650	18650	18650	0
261	20240724	155100	1990359070	18650	18650	18650	18650	0
262	20240724	155000	1990359070	18650	18650	18650	18650	0
263	20240724	154900	1990359070	18650	18650	18650	18650	0
264	20240724	154800	1990359070	18650	18650	18650	18650	0
265	20240724	154700	1990359070	18650	18650	18650	18650	0
266	20240724	154600	1990359070	18650	18650	18650	18650	0
267	20240724	154500	1990359070	18650	18650	18650	18650	0
268	20240724	154400	1990359070	18650	18650	18650	18650	0
269	20240724	154300	1990359070	18650	18650	18650	18650	0
270	20240724	154200	1990359070	18650	18650	18650	18650	0
271	20240724	154100	1990359070	18650	18650	18650	18650	0
272	20240724	154000	1990359070	18650	18650	18650	18650	2782
273	20240724	153900	1990359070	18650	18650	18650	18650	0
274	20240724	153800	1990359070	18650	18650	18650	18650	0
275	20240724	153700	1990359070	18650	18650	18650	18650	0
276	20240724	153600	1990359070	18650	18650	18650	18650	0
277	20240724	153500	1990359070	18650	18650	18650	18650	0
278	20240724	153400	1990359070	18650	18650	18650	18650	0
279	20240724	153300	1990359070	18650	18650	18650	18650	0
280	20240724	153200	1990359070	18650	18650	18650	18650	0
281	20240724	153100	1990359070	18650	18650	18650	18650	0
282	20240724	153000	1990359070	18650	18650	18650	18650	2782
283	20240724	152900	1938474770	18580	18580	18580	18580	0
284	20240724	152800	1938474770	18580	18580	18580	18580	0
285	20240724	152700	1938474770	18580	18580	18580	18580	0
286	20240724	152600	1938474770	18580	18580	18580	18580	0
287	20240724	152500	1938474770	18580	18580	18580	18580	0
288	20240724	152400	1938474770	18580	18580	18580	18580	0
289	20240724	152300	1938474770	18580	18580	18580	18580	0
290	20240724	152200	1938474770	18580	18580	18580	18580	0
291	20240724	152100	1938474770	18580	18580	18580	18580	0
292	20240724	152000	1938474770	18580	18580	18580	18580	0
293	20240724	151900	1938474770	18580	18540	18580	18530	300
294	20240724	151800	1932907380	18580	18550	18600	18530	425
295	20240724	151700	1925024270	18580	18550	18580	18540	139
296	20240724	151600	1922446260	18610	18610	18610	18540	7
297	20240724	151500	1922316340	18530	18650	18650	18520	46
298	20240724	151400	1921464190	18660	18660	18680	18520	104
299	20240724	151300	1919536200	18680	18610	18690	18520	720
300	20240724	151200	1906148210	18610	18640	18640	18600	1265
301	20240724	151100	1882602150	18630	18640	18640	18630	189
302	20240724	151000	1879079380	18640	18630	18640	18630	35
303	20240724	150900	1878427010	18640	18650	18660	18640	355
304	20240724	150800	1871808590	18700	18700	18700	18700	37
305	20240724	150700	1871116690	18660	18650	18660	18640	212
306	20240724	150600	1867163440	18650	18730	18730	18630	1020
307	20240724	150500	1848133920	18670	18730	18730	18670	43
308	20240724	150400	1847329490	18730	18750	18750	18730	34
309	20240724	150300	1846692010	18750	18750	18750	18750	34
310	20240724	150200	1846054510	18670	18750	18770	18670	474
311	20240724	150100	1837197840	18690	18760	18770	18690	164
312	20240724	150000	1834127360	18770	18770	18770	18770	69
313	20240724	145900	1832832230	18770	18780	18780	18710	146
314	20240724	145800	1830095730	18780	18780	18780	18770	84
315	20240724	145700	1828518220	18780	18780	18790	18770	101
316	20240724	145600	1826621030	18770	18700	18780	18700	331
317	20240724	145500	1820411230	18700	18650	18700	18640	341
318	20240724	145400	1814044000	18670	18630	18670	18630	562
319	20240724	145300	1803557210	18660	18630	18660	18630	78
320	20240724	145200	1802103380	18640	18640	18640	18640	1
321	20240724	145100	1802084740	18650	18650	18650	18650	5
322	20240724	145000	1801991490	18660	18660	18660	18660	2
323	20240724	144900	1801954170	18670	18670	18670	18660	124
324	20240724	144800	1799640210	18670	18760	18760	18670	262
325	20240724	144700	1794741230	18760	18730	18780	18720	144
326	20240724	144600	1792043410	18710	18700	18710	18700	172
327	20240724	144500	1788826940	18670	18680	18680	18670	76
328	20240724	144400	1787407970	18700	18710	18710	18700	8
329	20240724	144300	1787258310	18710	18680	18710	18680	609
330	20240724	144200	1775875640	18680	18640	18680	18640	27
331	20240724	144100	1775372320	18690	18690	18690	18690	0
332	20240724	144000	1775372320	18690	18610	18690	18610	1330
333	20240724	143900	1750560770	18610	18610	18610	18610	1
334	20240724	143800	1750542160	18610	18610	18610	18610	0
335	20240724	143700	1750542160	18610	18580	18610	18580	274
336	20240724	143600	1745445490	18580	18580	18580	18580	0
337	20240724	143500	1745445490	18580	18500	18580	18500	16
338	20240724	143400	1745149330	18510	18560	18560	18510	731
339	20240724	143300	1731616890	18510	18550	18550	18510	100
340	20240724	143200	1729762540	18550	18550	18550	18550	7
341	20240724	143100	1729632690	18550	18560	18560	18550	727
342	20240724	143000	1716145570	18560	18590	18590	18560	150
343	20240724	142900	1713361300	18560	18560	18590	18560	74
344	20240724	142800	1711987400	18580	18550	18580	18550	38
345	20240724	142700	1711281740	18570	18550	18570	18550	158
346	20240724	142600	1708348420	18550	18550	18550	18540	51
347	20240724	142500	1707402380	18540	18550	18550	18540	4
348	20240724	142400	1707328190	18550	18550	18560	18550	254
349	20240724	142300	1702614290	18510	18510	18510	18510	100
350	20240724	142200	1700763290	18510	18510	18510	18510	0
351	20240724	142100	1700763290	18510	18510	18510	18510	136
352	20240724	142000	1698245930	18510	18510	18510	18510	105
353	20240724	141900	1696302380	18570	18560	18570	18560	250
354	20240724	141800	1691660400	18570	18480	18570	18480	1012
355	20240724	141700	1672949490	18480	18480	18480	18480	1
356	20240724	141600	1672931010	18490	18480	18490	18480	541
357	20240724	141500	1662933300	18480	18480	18480	18480	2
358	20240724	141400	1662896340	18480	18480	18480	18480	548
359	20240724	141300	1652769300	18480	18480	18480	18480	42
360	20240724	141200	1651993140	18480	18480	18480	18480	72
361	20240724	141100	1650662580	18480	18480	18480	18480	0
362	20240724	141000	1650662580	18480	18490	18490	18480	180
363	20240724	140900	1647335430	18480	18460	18480	18460	217
364	20240724	140800	1643325290	18460	18480	18480	18460	16
365	20240724	140700	1643029790	18480	18470	18480	18450	264
366	20240724	140600	1638158470	18470	18470	18470	18470	17
367	20240724	140500	1637844480	18490	18460	18490	18460	290
368	20240724	140400	1632489880	18490	18470	18490	18470	419
369	20240724	140300	1624745460	18480	18490	18490	18480	499
370	20240724	140200	1615522150	18490	18490	18490	18490	372
371	20240724	140100	1608643870	18490	18500	18500	18490	769
372	20240724	140000	1594424860	18500	18500	18500	18500	184
373	20240724	135900	1591020860	18500	18500	18500	18500	420
374	20240724	135800	1583250860	18500	18510	18510	18500	230
375	20240724	135700	1578994790	18510	18530	18530	18510	1256
376	20240724	135600	1555723600	18530	18540	18540	18520	1621
377	20240724	135500	1525686510	18530	18530	18570	18530	874
378	20240724	135400	1509476480	18510	18510	18510	18510	392
379	20240724	135300	1502220560	18510	18510	18510	18510	0
380	20240724	135200	1502220560	18510	18510	18530	18510	630
381	20240724	135100	1490559120	18500	18530	18530	18500	1843
382	20240724	135000	1456453590	18530	18530	18530	18530	30
383	20240724	134900	1455897690	18530	18530	18530	18530	24
384	20240724	134800	1455452970	18530	18510	18530	18510	24
385	20240724	134700	1455008710	18510	18510	18510	18510	0
386	20240724	134600	1455008710	18510	18510	18510	18510	8
387	20240724	134500	1454860630	18500	18510	18510	18500	1600
388	20240724	134400	1425259900	18510	18510	18510	18510	96
389	20240724	134300	1423482940	18510	18510	18510	18510	0
390	20240724	134200	1423482940	18510	18520	18520	18510	50
391	20240724	134100	1422557390	18530	18510	18530	18510	7
392	20240724	134000	1422427780	18510	18510	18530	18510	117
393	20240724	133900	1420262090	18510	18530	18530	18510	1535
394	20240724	133800	1391843430	18530	18530	18530	18530	23
395	20240724	133700	1391417240	18530	18530	18530	18530	5
396	20240724	133600	1391324590	18530	18530	18530	18530	8
397	20240724	133500	1391176350	18560	18530	18560	18530	72
398	20240724	133400	1389841080	18540	18540	18540	18540	1
399	20240724	133300	1389822540	18540	18530	18540	18520	125
400	20240724	133200	1387506080	18530	18540	18550	18530	914
401	20240724	133100	1370561580	18540	18540	18540	18540	109
402	20240724	133000	1368540720	18540	18540	18540	18540	0
403	20240724	132900	1368540720	18540	18530	18540	18530	40
404	20240724	132800	1367799320	18540	18540	18540	18540	320
405	20240724	132700	1361866520	18560	18560	18560	18560	30
406	20240724	132600	1361309720	18560	18560	18560	18560	0
407	20240724	132500	1361309720	18560	18560	18560	18560	20
408	20240724	132400	1360938520	18560	18550	18560	18550	110
409	20240724	132300	1358897070	18550	18530	18550	18530	5
410	20240724	132200	1358804400	18530	18540	18540	18530	409
411	20240724	132100	1351225580	18530	18530	18530	18530	156
412	20240724	132000	1348334900	18530	18540	18540	18530	1387
413	20240724	131900	1322622810	18560	18560	18560	18560	259
414	20240724	131800	1317815770	18560	18550	18560	18540	2025
415	20240724	131700	1280263760	18560	18580	18580	18560	773
416	20240724	131600	1265913970	18580	18590	18590	18580	430
417	20240724	131500	1257924270	18590	18590	18590	18590	35
418	20240724	131400	1257273620	18600	18600	18600	18600	360
419	20240724	131300	1250577620	18600	18600	18600	18600	0
420	20240724	131200	1250577620	18600	18600	18600	18600	160
421	20240724	131100	1247601620	18600	18600	18600	18600	0
422	20240724	131000	1247601620	18600	18600	18600	18600	0
423	20240724	130900	1247601620	18600	18600	18600	18600	45
424	20240724	130800	1246764620	18620	18620	18620	18620	86
425	20240724	130700	1245163300	18640	18640	18640	18640	5
426	20240724	130600	1245070100	18640	18640	18640	18640	10
427	20240724	130500	1244883700	18640	18630	18640	18630	106
428	20240724	130400	1242907910	18630	18590	18630	18590	2
429	20240724	130300	1242870690	18590	18600	18600	18590	610
430	20240724	130200	1231527040	18600	18600	18650	18600	170
431	20240724	130100	1228359770	18600	18600	18600	18600	460
432	20240724	130000	1219803770	18610	18660	18660	18610	399
433	20240724	125900	1212372410	18660	18660	18660	18660	77
434	20240724	125800	1210935590	18660	18660	18660	18660	319
435	20240724	125700	1204983050	18660	18680	18680	18610	7
436	20240724	125600	1204852660	18670	18670	18670	18670	74
437	20240724	125500	1203471080	18670	18630	18670	18630	653
438	20240724	125400	1191290830	18630	18630	18630	18630	3
439	20240724	125300	1191234940	18630	18630	18630	18630	0
440	20240724	125200	1191234940	18630	18630	18630	18630	9
441	20240724	125100	1191067270	18600	18640	18640	18600	22
442	20240724	125000	1190657990	18620	18620	18620	18620	469
443	20240724	124900	1181925210	18640	18640	18640	18640	3
444	20240724	124800	1181869290	18640	18640	18640	18640	3
445	20240724	124700	1181813370	18640	18620	18640	18620	80
446	20240724	124600	1180323150	18620	18620	18620	18620	0
447	20240724	124500	1180323150	18620	18620	18620	18620	0
448	20240724	124400	1180323150	18620	18620	18620	18620	200
449	20240724	124300	1176599150	18630	18630	18630	18630	0
450	20240724	124200	1176599150	18630	18630	18630	18570	4
451	20240724	124100	1176524690	18580	18630	18630	18580	1470
452	20240724	124000	1149196310	18640	18630	18640	18630	17
453	20240724	123900	1148879560	18640	18640	18640	18640	0
454	20240724	123800	1148879560	18640	18620	18640	18600	181
455	20240724	123700	1145508000	18600	18600	18600	18600	1
456	20240724	123600	1145489400	18630	18630	18630	18620	102
457	20240724	123500	1143590120	18600	18620	18630	18600	67
458	20240724	123400	1142343850	18640	18640	18640	18640	0
459	20240724	123300	1142343850	18640	18600	18640	18600	54
460	20240724	123200	1141339410	18600	18600	18600	18600	9
461	20240724	123100	1141172010	18600	18600	18600	18600	35
462	20240724	123000	1140521010	18640	18640	18640	18640	0
463	20240724	122900	1140521010	18640	18600	18640	18600	4
464	20240724	122800	1140446570	18640	18640	18640	18640	1
465	20240724	122700	1140427930	18610	18610	18610	18610	0
466	20240724	122600	1140427930	18610	18620	18620	18610	100
467	20240724	122500	1138566920	18590	18590	18590	18590	191
468	20240724	122400	1135016230	18630	18590	18630	18590	614
469	20240724	122300	1123601930	18650	18650	18650	18600	7
470	20240724	122200	1123471630	18650	18590	18650	18590	26
471	20240724	122100	1122988230	18650	18650	18650	18650	0
472	20240724	122000	1122988230	18650	18650	18650	18650	2
473	20240724	121900	1122950930	18640	18640	18640	18640	309
474	20240724	121800	1117191170	18570	18570	18570	18570	1
475	20240724	121700	1117172600	18640	18640	18640	18640	5
476	20240724	121600	1117079400	18650	18650	18650	18650	2
477	20240724	121500	1117042100	18570	18570	18570	18570	26
478	20240724	121400	1116559280	18560	18570	18570	18560	1312
479	20240724	121300	1092202500	18570	18600	18600	18570	200
480	20240724	121200	1088488270	18600	18610	18610	18600	11
481	20240724	121100	1088283570	18610	18650	18650	18610	12
482	20240724	121000	1088060210	18620	18620	18620	18620	6
483	20240724	120900	1087948490	18650	18650	18650	18650	0
484	20240724	120800	1087948490	18650	18650	18650	18650	16
485	20240724	120700	1087650090	18650	18630	18650	18630	207
486	20240724	120600	1083793460	18620	18620	18620	18620	14
487	20240724	120500	1083532780	18620	18600	18620	18600	19
488	20240724	120400	1083179360	18600	18580	18610	18560	806
489	20240724	120300	1068214670	18600	18600	18600	18600	0
490	20240724	120200	1068214670	18600	18600	18600	18600	0
491	20240724	120100	1068214670	18600	18600	18600	18600	30
492	20240724	120000	1067656670	18600	18600	18600	18600	100
493	20240724	115900	1065796670	18600	18590	18600	18590	328
494	20240724	115800	1059699060	18590	18590	18590	18590	0
495	20240724	115700	1059699060	18590	18580	18590	18580	45
496	20240724	115600	1058862520	18580	18560	18580	18560	6
497	20240724	115500	1058751130	18570	18570	18570	18570	93
498	20240724	115400	1057024120	18570	18560	18570	18560	101
499	20240724	115300	1055148560	18570	18570	18570	18570	2
500	20240724	115200	1055111420	18570	18570	18570	18570	5
501	20240724	115100	1055018570	18570	18570	18570	18570	5
502	20240724	115000	1054925720	18570	18570	18570	18570	366
503	20240724	114900	1048129100	18570	18570	18570	18570	681
504	20240724	114800	1035482930	18570	18570	18570	18570	0
505	20240724	114700	1035482930	18570	18550	18570	18550	50
506	20240724	114600	1034555410	18550	18570	18570	18550	15
507	20240724	114500	1034277000	18550	18570	18570	18550	90
508	20240724	114400	1032606480	18570	18570	18570	18570	4
509	20240724	114300	1032532200	18570	18560	18570	18560	307
510	20240724	114200	1026832980	18560	18570	18570	18560	83
511	20240724	114100	1025291980	18570	18570	18570	18570	1
512	20240724	114000	1025273410	18590	18590	18590	18590	5
513	20240724	113900	1025180460	18590	18590	18590	18590	1
514	20240724	113800	1025161870	18590	18600	18600	18590	6
515	20240724	113700	1025050320	18610	18550	18610	18550	3
516	20240724	113600	1024994610	18550	18550	18610	18550	50
517	20240724	113500	1024066920	18550	18550	18550	18550	0
518	20240724	113400	1024066920	18550	18550	18550	18550	1
519	20240724	113300	1024048370	18620	18550	18620	18540	157
520	20240724	113200	1021137460	18550	18550	18550	18550	88
521	20240724	113100	1019505060	18550	18550	18550	18550	158
522	20240724	113000	1016574160	18550	18560	18560	18550	517
523	20240724	112900	1006983500	18560	18560	18570	18560	56
524	20240724	112800	1005944090	18560	18660	18660	18560	42
525	20240724	112700	1005164020	18660	18640	18660	18640	277
526	20240724	112600	999999040	18660	18660	18660	18660	0
527	20240724	112500	999999040	18660	18660	18660	18660	1
528	20240724	112400	999980380	18570	18590	18590	18570	39
529	20240724	112300	999255870	18590	18610	18610	18590	639
530	20240724	112200	987370610	18610	18610	18610	18610	1
531	20240724	112100	987352000	18610	18620	18620	18610	247
532	20240724	112000	982753780	18630	18630	18630	18630	35
533	20240724	111900	982101730	18680	18680	18680	18680	0
534	20240724	111800	982101730	18680	18680	18680	18680	1
535	20240724	111700	982083050	18670	18670	18670	18670	0
536	20240724	111600	982083050	18670	18640	18670	18640	726
537	20240724	111500	968535380	18600	18600	18640	18600	77
538	20240724	111400	967103140	18600	18600	18600	18600	0
539	20240724	111300	967103140	18600	18600	18600	18600	380
540	20240724	111200	960035140	18600	18600	18600	18600	0
541	20240724	111100	960035140	18600	18600	18600	18600	20
542	20240724	111000	959663140	18680	18650	18680	18650	129
543	20240724	110900	957256690	18650	18640	18650	18640	405
544	20240724	110800	949705540	18650	18640	18650	18520	3137
545	20240724	110700	891518480	18640	18540	18640	18540	577
546	20240724	110600	880788890	18530	18540	18540	18530	1321
547	20240724	110500	856309590	18590	18590	18590	18590	1
548	20240724	110400	856291000	18530	18530	18530	18530	35
549	20240724	110300	855642450	18530	18520	18530	18520	368
550	20240724	110200	848824080	18530	18530	18530	18530	420
551	20240724	110100	841041480	18520	18520	18520	18520	3
552	20240724	110000	840985920	18520	18600	18600	18520	2057
553	20240724	105900	802861820	18600	18600	18600	18600	50
554	20240724	105800	801931820	18590	18590	18590	18590	10
555	20240724	105700	801745920	18590	18590	18590	18590	31
556	20240724	105600	801169630	18590	18590	18590	18590	17
557	20240724	105500	800853600	18590	18610	18610	18590	485
558	20240724	105400	791833020	18610	18610	18610	18610	100
559	20240724	105300	789972020	18620	18660	18660	18620	1913
560	20240724	105200	754298560	18680	18670	18680	18670	9
561	20240724	105100	754130520	18650	18670	18670	18650	156
562	20240724	105000	751220540	18670	18700	18700	18670	99
563	20240724	104900	749371370	18680	18680	18680	18680	90
564	20240724	104800	747690170	18700	18700	18700	18700	0
565	20240724	104700	747690170	18700	18700	18700	18690	210
566	20240724	104600	743763290	18700	18700	18700	18690	95
567	20240724	104500	741986870	18720	18710	18720	18700	83
568	20240724	104400	740434630	18730	18730	18730	18730	178
569	20240724	104300	737100690	18730	18740	18740	18730	62
570	20240724	104200	735939310	18740	18750	18750	18740	88
571	20240724	104100	734289590	18750	18750	18770	18750	36
572	20240724	104000	733614570	18760	18750	18760	18750	101
573	20240724	103900	731720810	18770	18750	18790	18750	169
574	20240724	103800	728548660	18780	18780	18780	18780	53
575	20240724	103700	727553320	18780	18740	18780	18740	500
576	20240724	103600	718174590	18740	18690	18740	18690	109
577	20240724	103500	716133290	18690	18690	18690	18690	5
578	20240724	103400	716039840	18700	18700	18700	18700	1
579	20240724	103300	716021140	18670	18670	18670	18670	0
580	20240724	103200	716021140	18670	18690	18690	18670	142
581	20240724	103100	713368290	18690	18720	18720	18690	652
582	20240724	103000	701170530	18720	18750	18760	18720	258
583	20240724	102900	696340230	18750	18740	18750	18740	98
584	20240724	102800	694503690	18730	18720	18740	18720	141
585	20240724	102700	691863230	18720	18720	18720	18720	9
586	20240724	102600	691694750	18720	18720	18720	18720	55
587	20240724	102500	690665150	18720	18720	18720	18720	1
588	20240724	102400	690646430	18720	18680	18720	18680	194
589	20240724	102300	687020790	18680	18680	18680	18680	150
590	20240724	102200	684218790	18680	18600	18680	18600	416
591	20240724	102100	676462470	18570	18560	18600	18560	140
592	20240724	102000	673863910	18540	18690	18690	18540	1211
593	20240724	101900	651367720	18690	18690	18690	18690	15
594	20240724	101800	651087370	18690	18660	18690	18660	7
595	20240724	101700	650956630	18670	18670	18670	18670	11
596	20240724	101600	650751260	18690	18690	18690	18690	1
597	20240724	101500	650732570	18700	18690	18710	18570	3673
598	20240724	101400	582398060	18690	18730	18730	18690	308
599	20240724	101300	576636560	18700	18700	18740	18690	303
600	20240724	101200	570967890	18700	18760	18820	18700	1299
601	20240724	101100	546635690	18820	18810	18820	18750	307
602	20240724	101000	540872410	18830	18840	18840	18830	10
603	20240724	100900	540684070	18850	18850	18850	18850	4
604	20240724	100800	540608670	18860	18860	18860	18840	5
605	20240724	100700	540514410	18860	18810	18860	18810	134
606	20240724	100600	537992710	18810	18800	18810	18800	11
607	20240724	100500	537785900	18800	18800	18800	18800	28
608	20240724	100400	537259500	18800	18810	18810	18800	4
609	20240724	100300	537184280	18810	18820	18820	18740	46
610	20240724	100200	536319690	18820	18850	18850	18750	1164
611	20240724	100100	514461600	18850	18810	18850	18810	267
612	20240724	100000	509436230	18810	18710	18820	18710	495
613	20240724	095900	500162770	18720	18850	18850	18700	797
614	20240724	095800	485227010	18870	18850	18870	18790	176
615	20240724	095700	481918630	18880	18870	18880	18790	454
616	20240724	095600	473353750	18870	18840	18880	18840	103
617	20240724	095500	471412220	18880	18840	18880	18810	206
618	20240724	095400	467537200	18900	18840	18900	18800	306
619	20240724	095300	461769250	18860	18860	18860	18860	0
620	20240724	095200	461769250	18860	18840	18860	18800	708
621	20240724	095100	448425840	18850	18840	18850	18830	114
622	20240724	095000	446279130	18840	18840	18840	18840	210
623	20240724	094900	442322730	18830	18780	18830	18780	790
624	20240724	094800	427466300	18780	18780	18780	18780	1
625	20240724	094700	427447520	18710	18780	18780	18710	202
626	20240724	094600	423667410	18760	18760	18760	18760	0
627	20240724	094500	423667410	18760	18690	18760	18690	145
628	20240724	094400	420949240	18690	18690	18690	18690	10
629	20240724	094300	420762340	18780	18780	18780	18780	0
630	20240724	094200	420762340	18780	18670	18790	18670	44
631	20240724	094100	419938540	18650	18830	18830	18650	380
632	20240724	094000	412839720	18830	18830	18840	18830	313
633	20240724	093900	406945540	18840	18700	18840	18620	1027
634	20240724	093800	387709930	18700	18680	18700	18680	419
635	20240724	093700	379878060	18690	18690	18690	18690	5
636	20240724	093600	379784610	18690	18700	18700	18690	55
637	20240724	093500	378756120	18700	18640	18700	18590	1184
638	20240724	093400	356652970	18640	18590	18640	18590	7
639	20240724	093300	356522590	18580	18650	18670	18580	505
640	20240724	093200	347130000	18670	18700	18700	18670	37
641	20240724	093100	346439100	18700	18720	18740	18700	61
642	20240724	093000	345298180	18710	18710	18710	18700	655
643	20240724	092900	333044070	18710	18670	18710	18670	122
644	20240724	092800	330762250	18720	18700	18720	18670	13
645	20240724	092700	330519190	18700	18610	18700	18610	387
646	20240724	092600	323293110	18620	18570	18620	18570	437
647	20240724	092500	315173170	18580	18570	18580	18570	73
648	20240724	092400	313817460	18520	18520	18560	18510	1573
649	20240724	092300	284668650	18530	18530	18550	18520	435
650	20240724	092200	276607830	18550	18590	18590	18540	570
651	20240724	092100	266032940	18600	18610	18640	18560	263
652	20240724	092000	261141320	18640	18590	18640	18570	148
653	20240724	091900	258388360	18600	18650	18720	18600	745
654	20240724	091800	244522030	18650	18700	18770	18650	922
655	20240724	091700	227296110	18780	18780	18780	18690	72
656	20240724	091600	225947510	18780	18780	18780	18780	1
657	20240724	091500	225928730	18770	18780	18840	18770	353
658	20240724	091400	219298380	18790	18780	18790	18780	15
659	20240724	091300	219016580	18780	18700	18780	18700	777
660	20240724	091200	204465940	18700	18710	18720	18660	277
661	20240724	091100	199288200	18720	18760	18760	18720	76
662	20240724	091000	197864820	18760	18770	18770	18760	209
663	20240724	090900	193943780	18770	18750	18790	18750	859
664	20240724	090800	177837260	18800	18750	18870	18750	143
665	20240724	090700	175153410	18880	18900	18900	18800	184
666	20240724	090600	171687590	18900	18790	18900	18790	970
667	20240724	090500	153390310	18770	18740	18790	18620	221
668	20240724	090400	149247710	18740	18600	18740	18500	2566
669	20240724	090300	101585170	18600	18790	18790	18600	747
670	20240724	090200	87634120	18760	18800	18850	18760	1752
671	20240724	090100	54703890	18800	18850	18850	18790	39
672	20240724	090000	53970480	18790	18790	18800	18780	2865