KissMeData/009520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185200	2707798820	18500	18500	18500	18500	10190
3	20240724	185100	2707798820	18500	18500	18500	18500	0
4	20240724	185000	2707798820	18500	18500	18500	18500	0
5	20240724	184900	2707798820	18500	18500	18500	18500	0
6	20240724	184800	2707798820	18500	18500	18500	18500	0
7	20240724	184700	2707798820	18500	18500	18500	18500	0
8	20240724	184600	2707798820	18500	18500	18500	18500	0
9	20240724	184500	2707798820	18500	18500	18500	18500	0
10	20240724	184400	2707798820	18500	18500	18500	18500	0
11	20240724	184300	2707798820	18500	18500	18500	18500	0
12	20240724	184200	2707798820	18500	18500	18500	18500	0
13	20240724	184100	2707798820	18500	18500	18500	18500	0
14	20240724	184000	2707798820	18500	18500	18500	18500	0
15	20240724	183900	2707798820	18500	18500	18500	18500	0
16	20240724	183800	2707798820	18500	18500	18500	18500	0
17	20240724	183700	2707798820	18500	18500	18500	18500	0
18	20240724	183600	2707798820	18500	18500	18500	18500	0
19	20240724	183500	2707798820	18500	18500	18500	18500	0
20	20240724	183400	2707798820	18500	18500	18500	18500	0
21	20240724	183300	2707798820	18500	18500	18500	18500	0
22	20240724	183200	2707798820	18500	18500	18500	18500	0
23	20240724	183100	2707798820	18500	18500	18500	18500	0
24	20240724	183000	2707798820	18500	18500	18500	18500	0
25	20240724	182900	2707798820	18500	18500	18500	18500	0
26	20240724	182800	2707798820	18500	18500	18500	18500	0
27	20240724	182700	2707798820	18500	18500	18500	18500	0
28	20240724	182600	2707798820	18500	18500	18500	18500	0
29	20240724	182500	2707798820	18500	18500	18500	18500	0
30	20240724	182400	2707798820	18500	18500	18500	18500	0
31	20240724	182300	2707798820	18500	18500	18500	18500	0
32	20240724	182200	2707798820	18500	18500	18500	18500	10190
33	20240724	182100	2707798820	18500	18500	18500	18500	0
34	20240724	182000	2707798820	18500	18500	18500	18500	0
35	20240724	181900	2707798820	18500	18500	18500	18500	0
36	20240724	181800	2707798820	18500	18500	18500	18500	0
37	20240724	181700	2707798820	18500	18500	18500	18500	0
38	20240724	181600	2707798820	18500	18500	18500	18500	0
39	20240724	181500	2707798820	18500	18500	18500	18500	0
40	20240724	181400	2707798820	18500	18500	18500	18500	0
41	20240724	181300	2707798820	18500	18500	18500	18500	0
42	20240724	181200	2707798820	18500	18500	18500	18500	0
43	20240724	181100	2707798820	18500	18500	18500	18500	0
44	20240724	181000	2707798820	18500	18500	18500	18500	0
45	20240724	180900	2707798820	18500	18500	18500	18500	0
46	20240724	180800	2707798820	18500	18500	18500	18500	0
47	20240724	180700	2707798820	18500	18500	18500	18500	0
48	20240724	180600	2707798820	18500	18500	18500	18500	0
49	20240724	180500	2707798820	18500	18500	18500	18500	0
50	20240724	180400	2707798820	18500	18500	18500	18500	0
51	20240724	180300	2707798820	18500	18500	18500	18500	0
52	20240724	180200	2707798820	18500	18500	18500	18500	0
53	20240724	180100	2707798820	18500	18500	18500	18500	0
54	20240724	180000	2707798820	18500	18500	18500	18500	0
55	20240724	175900	2707798820	18500	18500	18500	18500	0
56	20240724	175800	2707798820	18500	18500	18500	18500	0
57	20240724	175700	2707798820	18500	18500	18500	18500	0
58	20240724	175600	2707798820	18500	18500	18500	18500	0
59	20240724	175500	2707798820	18500	18500	18500	18500	0
60	20240724	175400	2707798820	18500	18500	18500	18500	0
61	20240724	175300	2707798820	18500	18500	18500	18500	0
62	20240724	175200	2707798820	18500	18500	18500	18500	10190
63	20240724	175100	2707798820	18500	18500	18500	18500	0
64	20240724	175000	2707798820	18500	18500	18500	18500	0
65	20240724	174900	2707798820	18500	18500	18500	18500	0
66	20240724	174800	2707798820	18500	18500	18500	18500	0
67	20240724	174700	2707798820	18500	18500	18500	18500	0
68	20240724	174600	2707798820	18500	18500	18500	18500	0
69	20240724	174500	2707798820	18500	18500	18500	18500	0
70	20240724	174400	2707798820	18500	18500	18500	18500	0
71	20240724	174300	2707798820	18500	18500	18500	18500	0
72	20240724	174200	2707798820	18500	18500	18500	18500	0
73	20240724	174100	2707798820	18500	18500	18500	18500	0
74	20240724	174000	2707798820	18500	18500	18500	18500	0
75	20240724	173900	2707798820	18500	18500	18500	18500	0
76	20240724	173800	2707798820	18500	18500	18500	18500	0
77	20240724	173700	2707798820	18500	18500	18500	18500	0
78	20240724	173600	2707798820	18500	18500	18500	18500	0
79	20240724	173500	2707798820	18500	18500	18500	18500	0
80	20240724	173400	2707798820	18500	18500	18500	18500	0
81	20240724	173300	2707798820	18500	18500	18500	18500	0
82	20240724	173200	2707798820	18500	18500	18500	18500	0
83	20240724	173100	2707798820	18500	18500	18500	18500	0
84	20240724	173000	2707798820	18500	18500	18500	18500	0
85	20240724	172900	2707798820	18500	18500	18500	18500	0
86	20240724	172800	2707798820	18500	18500	18500	18500	0
87	20240724	172700	2707798820	18500	18500	18500	18500	0
88	20240724	172600	2707798820	18500	18500	18500	18500	0
89	20240724	172500	2707798820	18500	18500	18500	18500	0
90	20240724	172400	2707798820	18500	18500	18500	18500	0
91	20240724	172300	2707798820	18500	18500	18500	18500	0
92	20240724	172200	2707798820	18500	18500	18500	18500	10190
93	20240724	172100	2707798820	18500	18500	18500	18500	0
94	20240724	172000	2707798820	18500	18500	18500	18500	0
95	20240724	171900	2707798820	18500	18500	18500	18500	0
96	20240724	171800	2707798820	18500	18500	18500	18500	0
97	20240724	171700	2707798820	18500	18500	18500	18500	0
98	20240724	171600	2707798820	18500	18500	18500	18500	0
99	20240724	171500	2707798820	18500	18500	18500	18500	0
100	20240724	171400	2707798820	18500	18500	18500	18500	0
101	20240724	171300	2707798820	18500	18500	18500	18500	0
102	20240724	171200	2707798820	18500	18500	18500	18500	0
103	20240724	171100	2707798820	18500	18500	18500	18500	0
104	20240724	171000	2707798820	18500	18500	18500	18500	0
105	20240724	170900	2707798820	18500	18500	18500	18500	0
106	20240724	170800	2707798820	18500	18500	18500	18500	0
107	20240724	170700	2707798820	18500	18500	18500	18500	0
108	20240724	170600	2707798820	18500	18500	18500	18500	0
109	20240724	170500	2707798820	18500	18500	18500	18500	0
110	20240724	170400	2707798820	18500	18500	18500	18500	0
111	20240724	170300	2707798820	18500	18500	18500	18500	0
112	20240724	170200	2707798820	18500	18500	18500	18500	0
113	20240724	170100	2707798820	18500	18500	18500	18500	0
114	20240724	170000	2707798820	18500	18500	18500	18500	0
115	20240724	165900	2707798820	18500	18500	18500	18500	0
116	20240724	165800	2707798820	18500	18500	18500	18500	0
117	20240724	165700	2707798820	18500	18500	18500	18500	0
118	20240724	165600	2707798820	18500	18500	18500	18500	0
119	20240724	165500	2707798820	18500	18500	18500	18500	0
120	20240724	165400	2707798820	18500	18500	18500	18500	0
121	20240724	165300	2707798820	18500	18500	18500	18500	0
122	20240724	165200	2707798820	18500	18500	18500	18500	10190
123	20240724	165100	2707798820	18500	18500	18500	18500	0
124	20240724	165000	2707798820	18500	18500	18500	18500	0
125	20240724	164900	2707798820	18500	18500	18500	18500	0
126	20240724	164800	2707798820	18500	18500	18500	18500	0
127	20240724	164700	2707798820	18500	18500	18500	18500	0
128	20240724	164600	2707798820	18500	18500	18500	18500	0
129	20240724	164500	2707798820	18500	18500	18500	18500	0
130	20240724	164400	2707798820	18500	18500	18500	18500	0
131	20240724	164300	2707798820	18500	18500	18500	18500	0
132	20240724	164200	2707798820	18500	18500	18500	18500	0
133	20240724	164100	2707798820	18500	18500	18500	18500	0
134	20240724	164000	2707798820	18500	18500	18500	18500	0
135	20240724	163900	2707798820	18500	18500	18500	18500	0
136	20240724	163800	2707798820	18500	18500	18500	18500	0
137	20240724	163700	2707798820	18500	18500	18500	18500	0
138	20240724	163600	2707798820	18500	18500	18500	18500	0
139	20240724	163500	2707798820	18500	18500	18500	18500	0
140	20240724	163400	2707798820	18500	18500	18500	18500	0
141	20240724	163300	2707798820	18500	18500	18500	18500	0
142	20240724	163200	2707798820	18500	18500	18500	18500	0
143	20240724	163100	2707798820	18500	18500	18500	18500	0
144	20240724	163000	2707798820	18500	18500	18500	18500	0
145	20240724	162900	2707798820	18500	18500	18500	18500	0
146	20240724	162800	2707798820	18500	18500	18500	18500	0
147	20240724	162700	2707798820	18500	18500	18500	18500	0
148	20240724	162600	2707798820	18500	18500	18500	18500	0
149	20240724	162500	2707798820	18500	18500	18500	18500	0
150	20240724	162400	2707798820	18500	18500	18500	18500	0
151	20240724	162300	2707798820	18500	18500	18500	18500	0
152	20240724	162200	2707798820	18500	18500	18500	18500	10190
153	20240724	162100	2707798820	18500	18500	18500	18500	0
154	20240724	162000	2707798820	18500	18500	18500	18500	0
155	20240724	161900	2707798820	18500	18500	18500	18500	0
156	20240724	161800	2707798820	18500	18500	18500	18500	0
157	20240724	161700	2707798820	18500	18500	18500	18500	0
158	20240724	161600	2707798820	18500	18500	18500	18500	0
159	20240724	161500	2707798820	18500	18500	18500	18500	0
160	20240724	161400	2707798820	18500	18500	18500	18500	0
161	20240724	161300	2707798820	18500	18500	18500	18500	0
162	20240724	161200	2707798820	18500	18500	18500	18500	0
163	20240724	161100	2707798820	18500	18500	18500	18500	0
164	20240724	161000	2707798820	18500	18500	18500	18500	0
165	20240724	160900	2707798820	18500	18500	18500	18500	0
166	20240724	160800	2707798820	18500	18500	18500	18500	0
167	20240724	160700	2707798820	18500	18500	18500	18500	0
168	20240724	160600	2707798820	18500	18500	18500	18500	0
169	20240724	160500	2707798820	18500	18500	18500	18500	0
170	20240724	160400	2707798820	18500	18500	18500	18500	0
171	20240724	160300	2707798820	18500	18500	18500	18500	0
172	20240724	160200	2707798820	18500	18500	18500	18500	0
173	20240724	160100	2707798820	18500	18500	18500	18500	0
174	20240724	160000	2707798820	18500	18500	18500	18500	0
175	20240724	155900	2707798820	18500	18500	18500	18500	0
176	20240724	155800	2707798820	18500	18500	18500	18500	0
177	20240724	155700	2707798820	18500	18500	18500	18500	0
178	20240724	155600	2707798820	18500	18500	18500	18500	0
179	20240724	155500	2707798820	18500	18500	18500	18500	0
180	20240724	155400	2707798820	18500	18500	18500	18500	0
181	20240724	155300	2707798820	18500	18500	18500	18500	0
182	20240724	155200	2707798820	18500	18500	18500	18500	10190
183	20240724	155100	2707798820	18500	18500	18500	18500	0
184	20240724	155000	2707798820	18500	18500	18500	18500	0
185	20240724	154900	2707798820	18500	18500	18500	18500	0
186	20240724	154800	2707798820	18500	18500	18500	18500	0
187	20240724	154700	2707798820	18500	18500	18500	18500	0
188	20240724	154600	2707798820	18500	18500	18500	18500	0
189	20240724	154500	2707798820	18500	18500	18500	18500	0
190	20240724	154400	2707798820	18500	18500	18500	18500	0
191	20240724	154300	2707798820	18500	18500	18500	18500	0
192	20240724	154200	2707798820	18500	18500	18500	18500	0
193	20240724	154100	2707798820	18500	18500	18500	18500	0
194	20240724	154000	2707798820	18500	18500	18500	18500	0
195	20240724	153900	2707798820	18500	18500	18500	18500	0
196	20240724	153800	2707798820	18500	18500	18500	18500	0
197	20240724	153700	2707798820	18500	18500	18500	18500	0
198	20240724	153600	2707798820	18500	18500	18500	18500	0
199	20240724	153500	2707798820	18500	18500	18500	18500	0
200	20240724	153400	2707798820	18500	18500	18500	18500	0
201	20240724	153300	2707798820	18500	18500	18500	18500	0
202	20240724	153200	2707798820	18500	18500	18500	18500	0
203	20240724	153100	2707798820	18500	18500	18500	18500	0
204	20240724	153000	2707798820	18500	18500	18500	18500	10190
205	20240724	152900	2519283820	18510	18510	18510	18510	0
206	20240724	152800	2519283820	18510	18510	18510	18510	0
207	20240724	152700	2519283820	18510	18510	18510	18510	0
208	20240724	152600	2519283820	18510	18510	18510	18510	0
209	20240724	152500	2519283820	18510	18510	18510	18510	0
210	20240724	152400	2519283820	18510	18510	18510	18510	0
211	20240724	152300	2519283820	18510	18510	18510	18510	0
212	20240724	152200	2519283820	18510	18510	18510	18510	0
213	20240724	152100	2519283820	18510	18510	18510	18510	0
214	20240724	152000	2519283820	18510	18510	18510	18510	0
215	20240724	151900	2519283820	18510	18510	18510	18500	1095
216	20240724	151800	2499018870	18500	18500	18510	18500	143
217	20240724	151700	2496373320	18500	18510	18510	18500	728
218	20240724	151600	2482905250	18500	18510	18510	18500	684
219	20240724	151500	2470247770	18500	18510	18510	18500	434
220	20240724	151400	2462216570	18500	18510	18510	18500	2816
221	20240724	151300	2410094640	18510	18510	18520	18510	906
222	20240724	151200	2393324300	18510	18510	18520	18510	326
223	20240724	151100	2387289830	18510	18510	18510	18510	752
224	20240724	151000	2373370310	18510	18520	18520	18510	633
225	20240724	150900	2361650180	18520	18520	18520	18520	96
226	20240724	150800	2359872260	18520	18510	18520	18510	554
227	20240724	150700	2349615630	18510	18520	18520	18510	1146
228	20240724	150600	2328401870	18520	18520	18520	18510	388
229	20240724	150500	2321218030	18520	18510	18520	18510	1007
230	20240724	150400	2302577840	18510	18510	18520	18510	226
231	20240724	150300	2298394550	18510	18510	18520	18510	847
232	20240724	150200	2282716460	18510	18520	18520	18510	481
233	20240724	150100	2273811610	18520	18520	18520	18520	338
234	20240724	150000	2267551850	18520	18520	18530	18520	347
235	20240724	145900	2261125100	18530	18530	18530	18520	180
236	20240724	145800	2257791400	18520	18520	18520	18520	1
237	20240724	145700	2257772880	18520	18530	18530	18510	1569
238	20240724	145600	2228719820	18540	18540	18540	18530	114
239	20240724	145500	2226606540	18540	18520	18540	18520	207
240	20240724	145400	2222772660	18520	18530	18530	18520	70
241	20240724	145300	2221476060	18520	18530	18530	18520	300
242	20240724	145200	2215920010	18520	18530	18530	18520	150
243	20240724	145100	2213140650	18530	18520	18530	18520	175
244	20240724	145000	2209897950	18520	18530	18540	18520	149
245	20240724	144900	2207136930	18530	18530	18530	18530	24
246	20240724	144800	2206692210	18530	18520	18540	18520	252
247	20240724	144700	2202024840	18530	18550	18550	18530	429
248	20240724	144600	2194072360	18550	18550	18560	18550	1049
249	20240724	144500	2174603410	18550	18550	18550	18550	501
250	20240724	144400	2165309860	18550	18560	18560	18550	8
251	20240724	144300	2165161410	18560	18560	18560	18560	10
252	20240724	144200	2164975810	18560	18560	18560	18560	17
253	20240724	144100	2164660290	18560	18550	18560	18550	71
254	20240724	144000	2163343190	18550	18550	18550	18550	35
255	20240724	143900	2162693940	18560	18560	18560	18560	18
256	20240724	143800	2162359860	18560	18520	18560	18520	1446
257	20240724	143700	2135564260	18530	18510	18530	18510	89
258	20240724	143600	2133915880	18520	18520	18520	18510	2098
259	20240724	143500	2095080970	18520	18520	18520	18510	711
260	20240724	143400	2081917590	18530	18530	18530	18530	22
261	20240724	143300	2081509930	18530	18530	18530	18520	317
262	20240724	143200	2075638180	18530	18530	18530	18530	586
263	20240724	143100	2064779600	18530	18560	18560	18530	137
264	20240724	143000	2062237470	18560	18550	18560	18550	106
265	20240724	142900	2060271150	18560	18520	18560	18520	161
266	20240724	142800	2057288910	18510	18560	18560	18510	3202
267	20240724	142700	1997988950	18560	18560	18560	18560	34
268	20240724	142600	1997357910	18560	18560	18560	18520	556
269	20240724	142500	1987058750	18520	18560	18560	18520	1020
270	20240724	142400	1968164500	18580	18530	18580	18530	54
271	20240724	142300	1967163780	18560	18560	18560	18560	124
272	20240724	142200	1964862340	18550	18550	18550	18530	364
273	20240724	142100	1958110380	18530	18530	18550	18530	285
274	20240724	142000	1952828550	18530	18530	18530	18530	14
275	20240724	141900	1952569130	18510	18530	18530	18510	650
276	20240724	141800	1940532430	18530	18550	18550	18530	277
277	20240724	141700	1935397190	18550	18550	18550	18550	28
278	20240724	141600	1934877790	18510	18520	18560	18510	1062
279	20240724	141500	1915213460	18520	18520	18530	18520	37
280	20240724	141400	1914528200	18510	18510	18520	18510	558
281	20240724	141300	1904195860	18510	18530	18530	18510	2841
282	20240724	141200	1851586870	18520	18540	18540	18520	2159
283	20240724	141100	1811594570	18530	18540	18540	18530	108
284	20240724	141000	1809593090	18530	18550	18560	18530	1056
285	20240724	140900	1790019680	18550	18550	18550	18540	1109
286	20240724	140800	1769457770	18560	18570	18570	18550	89
287	20240724	140700	1767806740	18570	18590	18590	18570	5
288	20240724	140600	1767713840	18590	18550	18590	18550	40
289	20240724	140500	1766970400	18550	18550	18550	18550	26
290	20240724	140400	1766488100	18600	18600	18600	18540	716
291	20240724	140300	1753204340	18600	18600	18600	18600	1
292	20240724	140200	1753185740	18560	18610	18610	18550	104
293	20240724	140100	1751255530	18560	18600	18610	18560	66
294	20240724	140000	1750029820	18600	18610	18610	18600	12
295	20240724	135900	1749806610	18610	18620	18620	18610	2
296	20240724	135800	1749769380	18620	18620	18620	18620	5
297	20240724	135700	1749676280	18620	18620	18620	18620	16
298	20240724	135600	1749378360	18640	18600	18640	18540	405
299	20240724	135500	1741869470	18540	18550	18600	18540	363
300	20240724	135400	1735124170	18550	18550	18550	18540	43
301	20240724	135300	1734326750	18550	18550	18550	18550	89
302	20240724	135200	1732675800	18550	18550	18550	18540	117
303	20240724	135100	1730505700	18550	18570	18590	18550	620
304	20240724	135000	1718990510	18560	18560	18560	18560	46
305	20240724	134900	1718136750	18560	18570	18570	18550	869
306	20240724	134800	1702011700	18560	18580	18580	18560	40
307	20240724	134700	1701269070	18570	18580	18580	18570	318
308	20240724	134600	1695363770	18580	18570	18580	18570	108
309	20240724	134500	1693358160	18570	18580	18580	18570	286
310	20240724	134400	1688044910	18580	18590	18590	18580	709
311	20240724	134300	1674871390	18590	18590	18590	18590	128
312	20240724	134200	1672491870	18590	18590	18590	18580	543
313	20240724	134100	1662399270	18590	18590	18590	18590	12
314	20240724	134000	1662176190	18590	18600	18600	18590	142
315	20240724	133900	1659535580	18600	18640	18650	18600	33
316	20240724	133800	1658921690	18600	18600	18600	18580	770
317	20240724	133700	1644607060	18590	18600	18600	18590	127
318	20240724	133600	1642245240	18600	18600	18600	18600	1
319	20240724	133500	1642226640	18600	18610	18620	18600	2548
320	20240724	133400	1594830880	18620	18610	18620	18610	114
321	20240724	133300	1592709310	18620	18620	18620	18620	205
322	20240724	133200	1588892210	18620	18650	18650	18620	2
323	20240724	133100	1588854940	18620	18620	18620	18620	100
324	20240724	133000	1586992940	18620	18650	18650	18620	247
325	20240724	132900	1582392360	18650	18640	18650	18630	305
326	20240724	132800	1576709560	18660	18640	18660	18640	41
327	20240724	132700	1575945300	18660	18660	18660	18640	1511
328	20240724	132600	1547772800	18670	18670	18670	18670	2
329	20240724	132500	1547735460	18670	18660	18670	18660	93
330	20240724	132400	1545999250	18660	18650	18660	18650	32
331	20240724	132300	1545402200	18660	18660	18660	18660	231
332	20240724	132200	1541091740	18670	18670	18670	18670	48
333	20240724	132100	1540195580	18670	18680	18680	18670	531
334	20240724	132000	1530281800	18680	18680	18680	18680	399
335	20240724	131900	1522828480	18680	18680	18680	18680	150
336	20240724	131800	1520026480	18690	18680	18690	18680	17
337	20240724	131700	1519708810	18690	18680	18690	18680	14
338	20240724	131600	1519447280	18690	18680	18690	18680	184
339	20240724	131500	1516010060	18690	18690	18690	18690	1
340	20240724	131400	1515991370	18680	18690	18690	18680	19
341	20240724	131300	1515636350	18690	18710	18710	18690	353
342	20240724	131200	1509033760	18690	18720	18720	18690	1098
343	20240724	131100	1488501630	18720	18720	18720	18700	159
344	20240724	131000	1485527410	18720	18710	18720	18710	70
345	20240724	130900	1484217700	18710	18720	18720	18710	181
346	20240724	130800	1480831150	18720	18720	18720	18720	76
347	20240724	130700	1479408430	18730	18720	18730	18720	48
348	20240724	130600	1478509790	18730	18720	18730	18720	482
349	20240724	130500	1469486720	18720	18720	18720	18720	36
350	20240724	130400	1468812800	18720	18720	18720	18720	11
351	20240724	130300	1468606880	18720	18720	18720	18720	1
352	20240724	130200	1468588160	18710	18710	18710	18710	10
353	20240724	130100	1468401060	18710	18700	18710	18700	428
354	20240724	130000	1460393280	18700	18700	18700	18700	12
355	20240724	125900	1460168880	18700	18710	18710	18700	485
356	20240724	125800	1451094610	18700	18700	18700	18700	0
357	20240724	125700	1451094610	18700	18710	18710	18700	505
358	20240724	125600	1441648600	18710	18710	18710	18710	1
359	20240724	125500	1441629890	18710	18710	18710	18710	36
360	20240724	125400	1440956330	18720	18720	18720	18720	117
361	20240724	125300	1438766090	18720	18720	18720	18720	10
362	20240724	125200	1438578890	18700	18700	18710	18700	252
363	20240724	125100	1433866290	18700	18700	18700	18700	4
364	20240724	125000	1433791490	18700	18700	18700	18700	89
365	20240724	124900	1432127190	18710	18710	18710	18710	14
366	20240724	124800	1431865250	18710	18710	18710	18710	5
367	20240724	124700	1431771700	18700	18720	18720	18700	19
368	20240724	124600	1431416240	18710	18710	18710	18710	0
369	20240724	124500	1431416240	18710	18710	18710	18710	28
370	20240724	124400	1430892360	18710	18710	18710	18710	71
371	20240724	124300	1429563950	18710	18720	18720	18700	36
372	20240724	124200	1428890420	18720	18720	18720	18720	11
373	20240724	124100	1428684500	18720	18720	18720	18720	208
374	20240724	124000	1424790740	18720	18720	18720	18720	55
375	20240724	123900	1423761140	18720	18720	18720	18720	20
376	20240724	123800	1423386740	18720	18730	18730	18720	65
377	20240724	123700	1422169890	18720	18720	18730	18720	78
378	20240724	123600	1420709190	18720	18720	18720	18720	0
379	20240724	123500	1420709190	18720	18720	18720	18720	32
380	20240724	123400	1420110150	18720	18730	18730	18720	101
381	20240724	123300	1418219420	18730	18730	18730	18730	2
382	20240724	123200	1418181960	18730	18730	18730	18730	33
383	20240724	123100	1417563870	18730	18730	18730	18730	61
384	20240724	123000	1416421340	18740	18740	18740	18740	5
385	20240724	122900	1416327640	18740	18740	18740	18730	55
386	20240724	122800	1415297010	18740	18730	18740	18730	26
387	20240724	122700	1414809930	18730	18740	18740	18730	125
388	20240724	122600	1412468380	18740	18730	18740	18730	635
389	20240724	122500	1400574630	18730	18730	18730	18730	400
390	20240724	122400	1393082630	18740	18740	18740	18740	10
391	20240724	122300	1392895230	18740	18740	18740	18740	59
392	20240724	122200	1391789570	18740	18740	18740	18740	100
393	20240724	122100	1389915570	18730	18730	18730	18730	10
394	20240724	122000	1389728270	18730	18730	18730	18730	33
395	20240724	121900	1389110180	18730	18730	18730	18730	11
396	20240724	121800	1388904150	18730	18740	18740	18730	13
397	20240724	121700	1388660640	18740	18740	18740	18740	40
398	20240724	121600	1387911040	18740	18740	18740	18740	2
399	20240724	121500	1387873560	18690	18690	18690	18680	31
400	20240724	121400	1387294180	18700	18700	18700	18700	14
401	20240724	121300	1387032380	18740	18740	18740	18740	0
402	20240724	121200	1387032380	18740	18740	18740	18740	0
403	20240724	121100	1387032380	18740	18740	18740	18740	3
404	20240724	121000	1386976160	18700	18690	18700	18690	211
405	20240724	120900	1383030740	18670	18680	18690	18670	85
406	20240724	120800	1381443350	18690	18690	18690	18690	33
407	20240724	120700	1380826580	18680	18690	18690	18680	6
408	20240724	120600	1380714490	18670	18680	18680	18670	47
409	20240724	120500	1379836890	18690	18680	18690	18680	109
410	20240724	120400	1377799770	18690	18690	18690	18690	18
411	20240724	120300	1377463350	18690	18700	18700	18690	109
412	20240724	120200	1375425130	18690	18690	18690	18690	2
413	20240724	120100	1375387750	18700	18700	18700	18700	40
414	20240724	120000	1374639750	18700	18700	18700	18700	1
415	20240724	115900	1374621050	18700	18700	18700	18700	1
416	20240724	115800	1374602350	18670	18680	18700	18670	52
417	20240724	115700	1373631440	18680	18680	18700	18680	1237
418	20240724	115600	1350524140	18670	18670	18670	18670	90
419	20240724	115500	1348843840	18650	18650	18650	18650	1
420	20240724	115400	1348825190	18680	18650	18680	18650	63
421	20240724	115300	1347650210	18650	18660	18680	18650	149
422	20240724	115200	1344870390	18680	18680	18680	18680	1
423	20240724	115100	1344851710	18650	18650	18650	18650	480
424	20240724	115000	1335899710	18650	18670	18670	18650	312
425	20240724	114900	1330077870	18670	18670	18670	18670	35
426	20240724	114800	1329424420	18670	18670	18670	18660	185
427	20240724	114700	1325971790	18670	18670	18670	18670	9
428	20240724	114600	1325803760	18670	18670	18670	18670	108
429	20240724	114500	1323787400	18670	18680	18680	18670	354
430	20240724	114400	1317176690	18680	18670	18680	18670	11
431	20240724	114300	1316971270	18680	18680	18680	18680	123
432	20240724	114200	1314673630	18680	18680	18680	18680	100
433	20240724	114100	1312805630	18680	18680	18680	18680	1
434	20240724	114000	1312786950	18680	18680	18680	18680	4
435	20240724	113900	1312712230	18680	18700	18700	18680	168
436	20240724	113800	1309572550	18700	18740	18740	18700	230
437	20240724	113700	1305271510	18700	18700	18700	18700	37
438	20240724	113600	1304579610	18700	18720	18720	18680	100
439	20240724	113500	1302710330	18700	18700	18700	18700	0
440	20240724	113400	1302710330	18700	18740	18740	18700	8
441	20240724	113300	1302560490	18670	18670	18670	18670	21
442	20240724	113200	1302168420	18740	18720	18740	18720	111
443	20240724	113100	1300090480	18720	18700	18720	18640	1440
444	20240724	113000	1273229950	18650	18710	18710	18640	1541
445	20240724	112900	1244472420	18700	18820	18820	18700	1503
446	20240724	112800	1216355580	18820	18750	18820	18730	56
447	20240724	112700	1215304850	18720	18820	18820	18720	844
448	20240724	112600	1199497770	18820	18820	18820	18820	15
449	20240724	112500	1199215470	18820	18780	18820	18780	18
450	20240724	112400	1198876750	18740	18760	18760	18740	178
451	20240724	112300	1195539270	18760	18760	18760	18740	112
452	20240724	112200	1193439750	18750	18750	18750	18750	1030
453	20240724	112100	1174127250	18750	18750	18750	18750	893
454	20240724	112000	1157383500	18750	18790	18790	18750	680
455	20240724	111900	1144616800	18790	18820	18820	18790	3019
456	20240724	111800	1087848820	18820	18820	18820	18820	10
457	20240724	111700	1087660620	18820	18820	18820	18810	202
458	20240724	111600	1083859000	18830	18830	18830	18830	235
459	20240724	111500	1079433950	18830	18840	18840	18830	232
460	20240724	111400	1075063080	18850	18850	18850	18850	154
461	20240724	111300	1072160180	18850	18850	18850	18850	106
462	20240724	111200	1070162080	18850	18850	18850	18850	13
463	20240724	111100	1069917030	18850	18850	18850	18850	50
464	20240724	111000	1068974530	18850	18860	18860	18850	183
465	20240724	110900	1065524970	18850	18850	18850	18850	1
466	20240724	110800	1065506120	18870	18870	18870	18870	4
467	20240724	110700	1065430640	18870	18870	18870	18870	1
468	20240724	110600	1065411770	18870	18830	18870	18830	130
469	20240724	110500	1062959870	18820	18820	18830	18820	205
470	20240724	110400	1059101670	18820	18820	18820	18820	15
471	20240724	110300	1058819370	18820	18820	18820	18820	109
472	20240724	110200	1056767990	18810	18810	18810	18810	81
473	20240724	110100	1055244380	18810	18810	18810	18810	531
474	20240724	110000	1045256270	18810	18820	18830	18810	650
475	20240724	105900	1033027300	18830	18820	18830	18820	24
476	20240724	105800	1032575500	18820	18820	18820	18820	1846
477	20240724	105700	997833780	18820	18820	18820	18820	0
478	20240724	105600	997833780	18820	18820	18820	18820	25
479	20240724	105500	997363280	18830	18830	18830	18830	99
480	20240724	105400	995499110	18830	18840	18850	18830	1013
481	20240724	105300	976414240	18840	18850	18850	18840	6
482	20240724	105200	976301190	18850	18850	18850	18850	504
483	20240724	105100	966800790	18850	18850	18850	18850	26
484	20240724	105000	966310690	18850	18840	18850	18840	152
485	20240724	104900	963446990	18840	18870	18870	18840	5
486	20240724	104800	963352760	18840	18850	18860	18840	990
487	20240724	104700	944690230	18850	18850	18850	18850	160
488	20240724	104600	941674230	18850	18850	18850	18850	365
489	20240724	104500	934793980	18850	18880	18880	18850	65
490	20240724	104400	933568700	18850	18880	18880	18850	209
491	20240724	104300	929624360	18880	18880	18880	18880	4
492	20240724	104200	929548840	18850	18870	18880	18850	451
493	20240724	104100	921038810	18870	18870	18870	18870	11
494	20240724	104000	920831240	18880	18890	18890	18880	310
495	20240724	103900	914978430	18880	18870	18880	18870	339
496	20240724	103800	908580320	18850	18850	18850	18850	152
497	20240724	103700	905715120	18850	18870	18870	18850	101
498	20240724	103600	903811250	18870	18870	18870	18870	19
499	20240724	103500	903452720	18850	18850	18850	18850	120
500	20240724	103400	901190720	18850	18850	18850	18850	1
501	20240724	103300	901171870	18850	18850	18850	18850	182
502	20240724	103200	897741170	18870	18860	18870	18860	31
503	20240724	103100	897156500	18850	18850	18850	18850	31
504	20240724	103000	896572150	18850	18840	18850	18840	543
505	20240724	102900	886341670	18850	18870	18870	18840	65
506	20240724	102800	885115630	18870	18840	18870	18840	32
507	20240724	102700	884512340	18830	18830	18830	18830	12
508	20240724	102600	884286380	18830	18830	18830	18830	0
509	20240724	102500	884286380	18830	18850	18850	18830	105
510	20240724	102400	882309210	18820	18840	18840	18820	267
511	20240724	102300	877283970	18830	18820	18850	18820	283
512	20240724	102200	871954920	18840	18820	18840	18820	73
513	20240724	102100	870580820	18830	18840	18860	18830	369
514	20240724	102000	863624870	18840	18810	18840	18810	576
515	20240724	101900	852780550	18820	18820	18820	18820	25
516	20240724	101800	852310050	18820	18820	18820	18820	258
517	20240724	101700	847454490	18820	18820	18820	18820	34
518	20240724	101600	846814610	18830	18830	18830	18830	52
519	20240724	101500	845835450	18830	18830	18830	18830	101
520	20240724	101400	843933620	18810	18820	18830	18810	847
521	20240724	101300	827994910	18820	18830	18830	18820	451
522	20240724	101200	819504290	18830	18830	18830	18820	50
523	20240724	101100	818562990	18830	18820	18830	18820	231
524	20240724	101000	814213560	18820	18830	18830	18820	130
525	20240724	100900	811766950	18820	18830	18830	18820	33
526	20240724	100800	811145870	18830	18820	18830	18810	98
527	20240724	100700	809300720	18820	18810	18820	18810	356
528	20240724	100600	802604210	18810	18820	18830	18810	352
529	20240724	100500	795981350	18830	18820	18840	18820	117
530	20240724	100400	793779260	18850	18820	18850	18810	116
531	20240724	100300	791596070	18850	18870	18870	18820	2311
532	20240724	100200	748030030	18860	18870	18870	18860	340
533	20240724	100100	741615940	18870	18860	18870	18860	156
534	20240724	100000	738673080	18860	18870	18870	18860	245
535	20240724	095900	734052170	18870	18880	18880	18870	2
536	20240724	095800	734014420	18880	18870	18880	18850	327
537	20240724	095700	727846150	18860	18880	18880	18860	628
538	20240724	095600	715993300	18890	18890	18890	18890	3
539	20240724	095500	715936630	18890	18880	18890	18880	126
540	20240724	095400	713556890	18890	18890	18890	18890	72
541	20240724	095300	712196810	18910	18890	18910	18880	350
542	20240724	095200	705584810	18920	18920	18930	18920	147
543	20240724	095100	702803470	18920	18870	18920	18870	111
544	20240724	095000	700707850	18860	18860	18860	18860	186
545	20240724	094900	697199890	18860	18870	18870	18860	303
546	20240724	094800	691482970	18870	18870	18870	18870	221
547	20240724	094700	687312700	18860	18920	18920	18860	906
548	20240724	094600	670204700	18920	18900	18920	18890	322
549	20240724	094500	664116010	18900	18900	18900	18900	45
550	20240724	094400	663265510	18900	18910	18910	18890	634
551	20240724	094300	651281580	18920	18920	18920	18920	112
552	20240724	094200	649162540	18940	18950	18950	18940	27
553	20240724	094100	648651060	18950	18960	18960	18920	1126
554	20240724	094000	627314230	18950	18950	18960	18940	667
555	20240724	093900	614676570	18940	18950	18950	18940	269
556	20240724	093800	609579030	18940	18920	18940	18920	155
557	20240724	093700	606644270	18920	18920	18930	18920	132
558	20240724	093600	604145830	18920	18940	18950	18920	1437
559	20240724	093500	576930720	18950	18930	18950	18930	2588
560	20240724	093400	527916150	18930	18920	18930	18920	128
561	20240724	093300	525494270	18880	18880	18920	18870	2018
562	20240724	093200	487369820	18870	18860	18870	18860	296
563	20240724	093100	481786600	18870	18870	18900	18870	722
564	20240724	093000	468157220	18870	18870	18870	18870	232
565	20240724	092900	463779380	18870	18850	18870	18850	364
566	20240724	092800	456912740	18850	18800	18850	18800	1146
567	20240724	092700	435348150	18800	18800	18800	18790	91
568	20240724	092600	433637460	18800	18810	18810	18800	696
569	20240724	092500	420551260	18810	18800	18810	18800	402
570	20240724	092400	412991660	18780	18720	18780	18710	582
571	20240724	092300	402067160	18720	18710	18750	18710	409
572	20240724	092200	394414660	18710	18730	18780	18710	233
573	20240724	092100	390050430	18700	18730	18730	18700	145
574	20240724	092000	387336360	18700	18710	18740	18700	537
575	20240724	091900	377289980	18700	18700	18700	18700	66
576	20240724	091800	376055780	18700	18700	18700	18700	69
577	20240724	091700	374765480	18700	18670	18700	18670	472
578	20240724	091600	365943360	18650	18650	18670	18650	371
579	20240724	091500	359023790	18640	18640	18640	18640	121
580	20240724	091400	356768350	18640	18670	18690	18640	734
581	20240724	091300	343070330	18660	18660	18670	18640	268
582	20240724	091200	338071110	18670	18680	18680	18650	190
583	20240724	091100	334523200	18680	18660	18700	18650	889
584	20240724	091000	317913000	18700	18720	18740	18700	1023
585	20240724	090900	298763320	18720	18650	18720	18600	449
586	20240724	090800	290387590	18650	18570	18650	18570	3494
587	20240724	090700	225333880	18570	18610	18640	18560	352
588	20240724	090600	218798790	18560	18550	18600	18530	1583
589	20240724	090500	189409570	18550	18630	18630	18550	340
590	20240724	090400	183094450	18630	18550	18630	18520	989
591	20240724	090300	164732320	18570	18550	18600	18550	145
592	20240724	090200	162042370	18550	18610	18610	18550	556
593	20240724	090100	151702600	18510	18610	18640	18510	1722
594	20240724	090000	119783870	18680	18520	18780	18520	6358