KissMeData/356860/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211500	1260367880	18950	18950	18950	18950	648
3	20240724	211400	1260367880	18950	18950	18950	18950	0
4	20240724	211300	1260367880	18950	18950	18950	18950	0
5	20240724	211200	1260367880	18950	18950	18950	18950	0
6	20240724	211100	1260367880	18950	18950	18950	18950	0
7	20240724	211000	1260367880	18950	18950	18950	18950	0
8	20240724	210900	1260367880	18950	18950	18950	18950	0
9	20240724	210800	1260367880	18950	18950	18950	18950	0
10	20240724	210700	1260367880	18950	18950	18950	18950	0
11	20240724	210600	1260367880	18950	18950	18950	18950	0
12	20240724	210500	1260367880	18950	18950	18950	18950	0
13	20240724	210400	1260367880	18950	18950	18950	18950	0
14	20240724	210300	1260367880	18950	18950	18950	18950	0
15	20240724	210200	1260367880	18950	18950	18950	18950	0
16	20240724	210100	1260367880	18950	18950	18950	18950	0
17	20240724	210000	1260367880	18950	18950	18950	18950	0
18	20240724	205900	1260367880	18950	18950	18950	18950	0
19	20240724	205800	1260367880	18950	18950	18950	18950	0
20	20240724	205700	1260367880	18950	18950	18950	18950	0
21	20240724	205600	1260367880	18950	18950	18950	18950	0
22	20240724	205500	1260367880	18950	18950	18950	18950	0
23	20240724	205400	1260367880	18950	18950	18950	18950	0
24	20240724	205300	1260367880	18950	18950	18950	18950	0
25	20240724	205200	1260367880	18950	18950	18950	18950	0
26	20240724	205100	1260367880	18950	18950	18950	18950	0
27	20240724	205000	1260367880	18950	18950	18950	18950	0
28	20240724	204900	1260367880	18950	18950	18950	18950	0
29	20240724	204800	1260367880	18950	18950	18950	18950	0
30	20240724	204700	1260367880	18950	18950	18950	18950	0
31	20240724	204600	1260367880	18950	18950	18950	18950	0
32	20240724	204500	1260367880	18950	18950	18950	18950	648
33	20240724	204400	1260367880	18950	18950	18950	18950	0
34	20240724	204300	1260367880	18950	18950	18950	18950	0
35	20240724	204200	1260367880	18950	18950	18950	18950	0
36	20240724	204100	1260367880	18950	18950	18950	18950	0
37	20240724	204000	1260367880	18950	18950	18950	18950	0
38	20240724	203900	1260367880	18950	18950	18950	18950	0
39	20240724	203800	1260367880	18950	18950	18950	18950	0
40	20240724	203700	1260367880	18950	18950	18950	18950	0
41	20240724	203600	1260367880	18950	18950	18950	18950	0
42	20240724	203500	1260367880	18950	18950	18950	18950	0
43	20240724	203400	1260367880	18950	18950	18950	18950	0
44	20240724	203300	1260367880	18950	18950	18950	18950	0
45	20240724	203200	1260367880	18950	18950	18950	18950	0
46	20240724	203100	1260367880	18950	18950	18950	18950	0
47	20240724	203000	1260367880	18950	18950	18950	18950	0
48	20240724	202900	1260367880	18950	18950	18950	18950	0
49	20240724	202800	1260367880	18950	18950	18950	18950	0
50	20240724	202700	1260367880	18950	18950	18950	18950	0
51	20240724	202600	1260367880	18950	18950	18950	18950	0
52	20240724	202500	1260367880	18950	18950	18950	18950	0
53	20240724	202400	1260367880	18950	18950	18950	18950	0
54	20240724	202300	1260367880	18950	18950	18950	18950	0
55	20240724	202200	1260367880	18950	18950	18950	18950	0
56	20240724	202100	1260367880	18950	18950	18950	18950	0
57	20240724	202000	1260367880	18950	18950	18950	18950	0
58	20240724	201900	1260367880	18950	18950	18950	18950	0
59	20240724	201800	1260367880	18950	18950	18950	18950	0
60	20240724	201700	1260367880	18950	18950	18950	18950	0
61	20240724	201600	1260367880	18950	18950	18950	18950	0
62	20240724	201500	1260367880	18950	18950	18950	18950	648
63	20240724	201400	1260367880	18950	18950	18950	18950	0
64	20240724	201300	1260367880	18950	18950	18950	18950	0
65	20240724	201200	1260367880	18950	18950	18950	18950	0
66	20240724	201100	1260367880	18950	18950	18950	18950	0
67	20240724	201000	1260367880	18950	18950	18950	18950	0
68	20240724	200900	1260367880	18950	18950	18950	18950	0
69	20240724	200800	1260367880	18950	18950	18950	18950	0
70	20240724	200700	1260367880	18950	18950	18950	18950	0
71	20240724	200600	1260367880	18950	18950	18950	18950	0
72	20240724	200500	1260367880	18950	18950	18950	18950	0
73	20240724	200400	1260367880	18950	18950	18950	18950	0
74	20240724	200300	1260367880	18950	18950	18950	18950	0
75	20240724	200200	1260367880	18950	18950	18950	18950	0
76	20240724	200100	1260367880	18950	18950	18950	18950	0
77	20240724	200000	1260367880	18950	18950	18950	18950	0
78	20240724	195900	1260367880	18950	18950	18950	18950	0
79	20240724	195800	1260367880	18950	18950	18950	18950	0
80	20240724	195700	1260367880	18950	18950	18950	18950	0
81	20240724	195600	1260367880	18950	18950	18950	18950	0
82	20240724	195500	1260367880	18950	18950	18950	18950	0
83	20240724	195400	1260367880	18950	18950	18950	18950	0
84	20240724	195300	1260367880	18950	18950	18950	18950	0
85	20240724	195200	1260367880	18950	18950	18950	18950	0
86	20240724	195100	1260367880	18950	18950	18950	18950	0
87	20240724	195000	1260367880	18950	18950	18950	18950	0
88	20240724	194900	1260367880	18950	18950	18950	18950	0
89	20240724	194800	1260367880	18950	18950	18950	18950	0
90	20240724	194700	1260367880	18950	18950	18950	18950	0
91	20240724	194600	1260367880	18950	18950	18950	18950	0
92	20240724	194500	1260367880	18950	18950	18950	18950	648
93	20240724	194400	1260367880	18950	18950	18950	18950	0
94	20240724	194300	1260367880	18950	18950	18950	18950	0
95	20240724	194200	1260367880	18950	18950	18950	18950	0
96	20240724	194100	1260367880	18950	18950	18950	18950	0
97	20240724	194000	1260367880	18950	18950	18950	18950	0
98	20240724	193900	1260367880	18950	18950	18950	18950	0
99	20240724	193800	1260367880	18950	18950	18950	18950	0
100	20240724	193700	1260367880	18950	18950	18950	18950	0
101	20240724	193600	1260367880	18950	18950	18950	18950	0
102	20240724	193500	1260367880	18950	18950	18950	18950	0
103	20240724	193400	1260367880	18950	18950	18950	18950	0
104	20240724	193300	1260367880	18950	18950	18950	18950	0
105	20240724	193200	1260367880	18950	18950	18950	18950	0
106	20240724	193100	1260367880	18950	18950	18950	18950	0
107	20240724	193000	1260367880	18950	18950	18950	18950	0
108	20240724	192900	1260367880	18950	18950	18950	18950	0
109	20240724	192800	1260367880	18950	18950	18950	18950	0
110	20240724	192700	1260367880	18950	18950	18950	18950	0
111	20240724	192600	1260367880	18950	18950	18950	18950	0
112	20240724	192500	1260367880	18950	18950	18950	18950	0
113	20240724	192400	1260367880	18950	18950	18950	18950	0
114	20240724	192300	1260367880	18950	18950	18950	18950	0
115	20240724	192200	1260367880	18950	18950	18950	18950	0
116	20240724	192100	1260367880	18950	18950	18950	18950	0
117	20240724	192000	1260367880	18950	18950	18950	18950	0
118	20240724	191900	1260367880	18950	18950	18950	18950	0
119	20240724	191800	1260367880	18950	18950	18950	18950	0
120	20240724	191700	1260367880	18950	18950	18950	18950	0
121	20240724	191600	1260367880	18950	18950	18950	18950	0
122	20240724	191500	1260367880	18950	18950	18950	18950	648
123	20240724	191400	1260367880	18950	18950	18950	18950	0
124	20240724	191300	1260367880	18950	18950	18950	18950	0
125	20240724	191200	1260367880	18950	18950	18950	18950	0
126	20240724	191100	1260367880	18950	18950	18950	18950	0
127	20240724	191000	1260367880	18950	18950	18950	18950	0
128	20240724	190900	1260367880	18950	18950	18950	18950	0
129	20240724	190800	1260367880	18950	18950	18950	18950	0
130	20240724	190700	1260367880	18950	18950	18950	18950	0
131	20240724	190600	1260367880	18950	18950	18950	18950	0
132	20240724	190500	1260367880	18950	18950	18950	18950	0
133	20240724	190400	1260367880	18950	18950	18950	18950	0
134	20240724	190300	1260367880	18950	18950	18950	18950	0
135	20240724	190200	1260367880	18950	18950	18950	18950	0
136	20240724	190100	1260367880	18950	18950	18950	18950	0
137	20240724	190000	1260367880	18950	18950	18950	18950	0
138	20240724	185900	1260367880	18950	18950	18950	18950	0
139	20240724	185800	1260367880	18950	18950	18950	18950	0
140	20240724	185700	1260367880	18950	18950	18950	18950	0
141	20240724	185600	1260367880	18950	18950	18950	18950	0
142	20240724	185500	1260367880	18950	18950	18950	18950	0
143	20240724	185400	1260367880	18950	18950	18950	18950	0
144	20240724	185300	1260367880	18950	18950	18950	18950	0
145	20240724	185200	1260367880	18950	18950	18950	18950	0
146	20240724	185100	1260367880	18950	18950	18950	18950	0
147	20240724	185000	1260367880	18950	18950	18950	18950	0
148	20240724	184900	1260367880	18950	18950	18950	18950	0
149	20240724	184800	1260367880	18950	18950	18950	18950	0
150	20240724	184700	1260367880	18950	18950	18950	18950	0
151	20240724	184600	1260367880	18950	18950	18950	18950	0
152	20240724	184500	1260367880	18950	18950	18950	18950	648
153	20240724	184400	1260367880	18950	18950	18950	18950	0
154	20240724	184300	1260367880	18950	18950	18950	18950	0
155	20240724	184200	1260367880	18950	18950	18950	18950	0
156	20240724	184100	1260367880	18950	18950	18950	18950	0
157	20240724	184000	1260367880	18950	18950	18950	18950	0
158	20240724	183900	1260367880	18950	18950	18950	18950	0
159	20240724	183800	1260367880	18950	18950	18950	18950	0
160	20240724	183700	1260367880	18950	18950	18950	18950	0
161	20240724	183600	1260367880	18950	18950	18950	18950	0
162	20240724	183500	1260367880	18950	18950	18950	18950	0
163	20240724	183400	1260367880	18950	18950	18950	18950	0
164	20240724	183300	1260367880	18950	18950	18950	18950	0
165	20240724	183200	1260367880	18950	18950	18950	18950	0
166	20240724	183100	1260367880	18950	18950	18950	18950	0
167	20240724	183000	1260367880	18950	18950	18950	18950	0
168	20240724	182900	1260367880	18950	18950	18950	18950	0
169	20240724	182800	1260367880	18950	18950	18950	18950	0
170	20240724	182700	1260367880	18950	18950	18950	18950	0
171	20240724	182600	1260367880	18950	18950	18950	18950	0
172	20240724	182500	1260367880	18950	18950	18950	18950	0
173	20240724	182400	1260367880	18950	18950	18950	18950	0
174	20240724	182300	1260367880	18950	18950	18950	18950	0
175	20240724	182200	1260367880	18950	18950	18950	18950	0
176	20240724	182100	1260367880	18950	18950	18950	18950	0
177	20240724	182000	1260367880	18950	18950	18950	18950	0
178	20240724	181900	1260367880	18950	18950	18950	18950	0
179	20240724	181800	1260367880	18950	18950	18950	18950	0
180	20240724	181700	1260367880	18950	18950	18950	18950	0
181	20240724	181600	1260367880	18950	18950	18950	18950	0
182	20240724	181500	1260367880	18950	18950	18950	18950	648
183	20240724	181400	1260367880	18950	18950	18950	18950	0
184	20240724	181300	1260367880	18950	18950	18950	18950	0
185	20240724	181200	1260367880	18950	18950	18950	18950	0
186	20240724	181100	1260367880	18950	18950	18950	18950	0
187	20240724	181000	1260367880	18950	18950	18950	18950	0
188	20240724	180900	1260367880	18950	18950	18950	18950	0
189	20240724	180800	1260367880	18950	18950	18950	18950	0
190	20240724	180700	1260367880	18950	18950	18950	18950	0
191	20240724	180600	1260367880	18950	18950	18950	18950	0
192	20240724	180500	1260367880	18950	18950	18950	18950	0
193	20240724	180400	1260367880	18950	18950	18950	18950	0
194	20240724	180300	1260367880	18950	18950	18950	18950	0
195	20240724	180200	1260367880	18950	18950	18950	18950	0
196	20240724	180100	1260367880	18950	18950	18950	18950	0
197	20240724	180000	1260367880	18950	18950	18950	18950	0
198	20240724	175900	1260367880	18950	18950	18950	18950	0
199	20240724	175800	1260367880	18950	18950	18950	18950	0
200	20240724	175700	1260367880	18950	18950	18950	18950	0
201	20240724	175600	1260367880	18950	18950	18950	18950	0
202	20240724	175500	1260367880	18950	18950	18950	18950	0
203	20240724	175400	1260367880	18950	18950	18950	18950	0
204	20240724	175300	1260367880	18950	18950	18950	18950	0
205	20240724	175200	1260367880	18950	18950	18950	18950	0
206	20240724	175100	1260367880	18950	18950	18950	18950	0
207	20240724	175000	1260367880	18950	18950	18950	18950	0
208	20240724	174900	1260367880	18950	18950	18950	18950	0
209	20240724	174800	1260367880	18950	18950	18950	18950	0
210	20240724	174700	1260367880	18950	18950	18950	18950	0
211	20240724	174600	1260367880	18950	18950	18950	18950	0
212	20240724	174500	1260367880	18950	18950	18950	18950	648
213	20240724	174400	1260367880	18950	18950	18950	18950	0
214	20240724	174300	1260367880	18950	18950	18950	18950	0
215	20240724	174200	1260367880	18950	18950	18950	18950	0
216	20240724	174100	1260367880	18950	18950	18950	18950	0
217	20240724	174000	1260367880	18950	18950	18950	18950	0
218	20240724	173900	1260367880	18950	18950	18950	18950	0
219	20240724	173800	1260367880	18950	18950	18950	18950	0
220	20240724	173700	1260367880	18950	18950	18950	18950	0
221	20240724	173600	1260367880	18950	18950	18950	18950	0
222	20240724	173500	1260367880	18950	18950	18950	18950	0
223	20240724	173400	1260367880	18950	18950	18950	18950	0
224	20240724	173300	1260367880	18950	18950	18950	18950	0
225	20240724	173200	1260367880	18950	18950	18950	18950	0
226	20240724	173100	1260367880	18950	18950	18950	18950	0
227	20240724	173000	1260367880	18950	18950	18950	18950	0
228	20240724	172900	1260367880	18950	18950	18950	18950	0
229	20240724	172800	1260367880	18950	18950	18950	18950	0
230	20240724	172700	1260367880	18950	18950	18950	18950	0
231	20240724	172600	1260367880	18950	18950	18950	18950	0
232	20240724	172500	1260367880	18950	18950	18950	18950	0
233	20240724	172400	1260367880	18950	18950	18950	18950	0
234	20240724	172300	1260367880	18950	18950	18950	18950	0
235	20240724	172200	1260367880	18950	18950	18950	18950	0
236	20240724	172100	1260367880	18950	18950	18950	18950	0
237	20240724	172000	1260367880	18950	18950	18950	18950	0
238	20240724	171900	1260367880	18950	18950	18950	18950	0
239	20240724	171800	1260367880	18950	18950	18950	18950	0
240	20240724	171700	1260367880	18950	18950	18950	18950	0
241	20240724	171600	1260367880	18950	18950	18950	18950	0
242	20240724	171500	1260367880	18950	18950	18950	18950	648
243	20240724	171400	1260367880	18950	18950	18950	18950	0
244	20240724	171300	1260367880	18950	18950	18950	18950	0
245	20240724	171200	1260367880	18950	18950	18950	18950	0
246	20240724	171100	1260367880	18950	18950	18950	18950	0
247	20240724	171000	1260367880	18950	18950	18950	18950	0
248	20240724	170900	1260367880	18950	18950	18950	18950	0
249	20240724	170800	1260367880	18950	18950	18950	18950	0
250	20240724	170700	1260367880	18950	18950	18950	18950	0
251	20240724	170600	1260367880	18950	18950	18950	18950	0
252	20240724	170500	1260367880	18950	18950	18950	18950	0
253	20240724	170400	1260367880	18950	18950	18950	18950	0
254	20240724	170300	1260367880	18950	18950	18950	18950	0
255	20240724	170200	1260367880	18950	18950	18950	18950	0
256	20240724	170100	1260367880	18950	18950	18950	18950	0
257	20240724	170000	1260367880	18950	18950	18950	18950	0
258	20240724	165900	1260367880	18950	18950	18950	18950	0
259	20240724	165800	1260367880	18950	18950	18950	18950	0
260	20240724	165700	1260367880	18950	18950	18950	18950	0
261	20240724	165600	1260367880	18950	18950	18950	18950	0
262	20240724	165500	1260367880	18950	18950	18950	18950	0
263	20240724	165400	1260367880	18950	18950	18950	18950	0
264	20240724	165300	1260367880	18950	18950	18950	18950	0
265	20240724	165200	1260367880	18950	18950	18950	18950	0
266	20240724	165100	1260367880	18950	18950	18950	18950	0
267	20240724	165000	1260367880	18950	18950	18950	18950	0
268	20240724	164900	1260367880	18950	18950	18950	18950	0
269	20240724	164800	1260367880	18950	18950	18950	18950	0
270	20240724	164700	1260367880	18950	18950	18950	18950	0
271	20240724	164600	1260367880	18950	18950	18950	18950	0
272	20240724	164500	1260367880	18950	18950	18950	18950	648
273	20240724	164400	1260367880	18950	18950	18950	18950	0
274	20240724	164300	1260367880	18950	18950	18950	18950	0
275	20240724	164200	1260367880	18950	18950	18950	18950	0
276	20240724	164100	1260367880	18950	18950	18950	18950	0
277	20240724	164000	1260367880	18950	18950	18950	18950	0
278	20240724	163900	1260367880	18950	18950	18950	18950	0
279	20240724	163800	1260367880	18950	18950	18950	18950	0
280	20240724	163700	1260367880	18950	18950	18950	18950	0
281	20240724	163600	1260367880	18950	18950	18950	18950	0
282	20240724	163500	1260367880	18950	18950	18950	18950	0
283	20240724	163400	1260367880	18950	18950	18950	18950	0
284	20240724	163300	1260367880	18950	18950	18950	18950	0
285	20240724	163200	1260367880	18950	18950	18950	18950	0
286	20240724	163100	1260367880	18950	18950	18950	18950	0
287	20240724	163000	1260367880	18950	18950	18950	18950	0
288	20240724	162900	1260367880	18950	18950	18950	18950	0
289	20240724	162800	1260367880	18950	18950	18950	18950	0
290	20240724	162700	1260367880	18950	18950	18950	18950	0
291	20240724	162600	1260367880	18950	18950	18950	18950	0
292	20240724	162500	1260367880	18950	18950	18950	18950	0
293	20240724	162400	1260367880	18950	18950	18950	18950	0
294	20240724	162300	1260367880	18950	18950	18950	18950	0
295	20240724	162200	1260367880	18950	18950	18950	18950	0
296	20240724	162100	1260367880	18950	18950	18950	18950	0
297	20240724	162000	1260367880	18950	18950	18950	18950	0
298	20240724	161900	1260367880	18950	18950	18950	18950	0
299	20240724	161800	1260367880	18950	18950	18950	18950	0
300	20240724	161700	1260367880	18950	18950	18950	18950	0
301	20240724	161600	1260367880	18950	18950	18950	18950	0
302	20240724	161500	1260367880	18950	18950	18950	18950	648
303	20240724	161400	1260367880	18950	18950	18950	18950	0
304	20240724	161300	1260367880	18950	18950	18950	18950	0
305	20240724	161200	1260367880	18950	18950	18950	18950	0
306	20240724	161100	1260367880	18950	18950	18950	18950	0
307	20240724	161000	1260367880	18950	18950	18950	18950	0
308	20240724	160900	1260367880	18950	18950	18950	18950	0
309	20240724	160800	1260367880	18950	18950	18950	18950	0
310	20240724	160700	1260367880	18950	18950	18950	18950	0
311	20240724	160600	1260367880	18950	18950	18950	18950	0
312	20240724	160500	1260367880	18950	18950	18950	18950	0
313	20240724	160400	1260367880	18950	18950	18950	18950	0
314	20240724	160300	1260367880	18950	18950	18950	18950	0
315	20240724	160200	1260367880	18950	18950	18950	18950	0
316	20240724	160100	1260367880	18950	18950	18950	18950	0
317	20240724	160000	1260367880	18950	18950	18950	18950	0
318	20240724	155900	1260367880	18950	18950	18950	18950	0
319	20240724	155800	1260367880	18950	18950	18950	18950	0
320	20240724	155700	1260367880	18950	18950	18950	18950	0
321	20240724	155600	1260367880	18950	18950	18950	18950	0
322	20240724	155500	1260367880	18950	18950	18950	18950	0
323	20240724	155400	1260367880	18950	18950	18950	18950	0
324	20240724	155300	1260367880	18950	18950	18950	18950	0
325	20240724	155200	1260367880	18950	18950	18950	18950	0
326	20240724	155100	1260367880	18950	18950	18950	18950	0
327	20240724	155000	1260367880	18950	18950	18950	18950	0
328	20240724	154900	1260367880	18950	18950	18950	18950	0
329	20240724	154800	1260367880	18950	18950	18950	18950	0
330	20240724	154700	1260367880	18950	18950	18950	18950	0
331	20240724	154600	1260367880	18950	18950	18950	18950	0
332	20240724	154500	1260367880	18950	18950	18950	18950	648
333	20240724	154400	1260367880	18950	18950	18950	18950	0
334	20240724	154300	1260367880	18950	18950	18950	18950	0
335	20240724	154200	1260367880	18950	18950	18950	18950	0
336	20240724	154100	1260367880	18950	18950	18950	18950	0
337	20240724	154000	1260367880	18950	18950	18950	18950	0
338	20240724	153900	1260367880	18950	18950	18950	18950	0
339	20240724	153800	1260367880	18950	18950	18950	18950	0
340	20240724	153700	1260367880	18950	18950	18950	18950	0
341	20240724	153600	1260367880	18950	18950	18950	18950	0
342	20240724	153500	1260367880	18950	18950	18950	18950	0
343	20240724	153400	1260367880	18950	18950	18950	18950	0
344	20240724	153300	1260367880	18950	18950	18950	18950	0
345	20240724	153200	1260367880	18950	18950	18950	18950	0
346	20240724	153100	1260367880	18950	18950	18950	18950	0
347	20240724	153000	1260367880	18950	18950	18950	18950	648
348	20240724	152900	1248088280	18950	18950	18950	18950	0
349	20240724	152800	1248088280	18950	18950	18950	18950	0
350	20240724	152700	1248088280	18950	18950	18950	18950	0
351	20240724	152600	1248088280	18950	18950	18950	18950	0
352	20240724	152500	1248088280	18950	18950	18950	18950	0
353	20240724	152400	1248088280	18950	18950	18950	18950	0
354	20240724	152300	1248088280	18950	18950	18950	18950	0
355	20240724	152200	1248088280	18950	18950	18950	18950	0
356	20240724	152100	1248088280	18950	18950	18950	18950	0
357	20240724	152000	1248088280	18950	18950	18950	18950	0
358	20240724	151900	1248088280	18950	18980	19000	18950	252
359	20240724	151800	1243305770	18950	19000	19000	18950	55
360	20240724	151700	1242262220	18950	18990	19000	18950	116
361	20240724	151600	1240060870	18990	19000	19000	18960	145
362	20240724	151500	1237307520	19000	19000	19000	19000	93
363	20240724	151400	1235540520	19000	19000	19000	19000	43
364	20240724	151300	1234723520	19000	18970	19000	18970	207
365	20240724	151200	1230791710	18970	18980	18990	18970	387
366	20240724	151100	1223443840	18980	18980	18980	18980	154
367	20240724	151000	1220520920	18980	18980	18990	18980	371
368	20240724	150900	1213478340	18980	18980	18980	18980	292
369	20240724	150800	1207936180	18980	18950	18980	18950	295
370	20240724	150700	1202344180	18950	18940	18950	18940	437
371	20240724	150600	1194065400	18940	18910	18940	18910	108
372	20240724	150500	1192021530	18940	18910	18940	18910	159
373	20240724	150400	1189012920	18920	18910	18920	18910	319
374	20240724	150300	1182980430	18920	18940	18940	18920	3
375	20240724	150200	1182923630	18940	18930	18940	18930	5
376	20240724	150100	1182828950	18910	18900	18910	18900	436
377	20240724	150000	1174587550	18910	18910	18910	18910	323
378	20240724	145900	1168479620	18910	18910	18920	18910	146
379	20240724	145800	1165718750	18930	18960	18960	18930	51
380	20240724	145700	1164753290	18960	18960	18960	18960	0
381	20240724	145600	1164753290	18960	18910	18960	18910	51
382	20240724	145500	1163788830	18910	18940	18940	18910	1976
383	20240724	145400	1126403480	18940	18930	18940	18930	49
384	20240724	145300	1125475720	18930	18930	18930	18930	37
385	20240724	145200	1124775310	18930	18940	18940	18930	193
386	20240724	145100	1121121810	18960	18940	18960	18940	5
387	20240724	145000	1121027070	18940	18940	18940	18940	67
388	20240724	144900	1119758090	18950	18980	18990	18950	220
389	20240724	144800	1115588550	18950	18990	18990	18940	43
390	20240724	144700	1114772980	18980	18980	18980	18980	102
391	20240724	144600	1112837020	19000	19000	19000	19000	0
392	20240724	144500	1112837020	19000	18990	19000	18990	275
393	20240724	144400	1107613370	18990	18970	18990	18970	728
394	20240724	144300	1093794610	18970	18950	18970	18930	418
395	20240724	144200	1085876390	18970	18940	18970	18940	12
396	20240724	144100	1085648980	18930	18930	18940	18930	4
397	20240724	144000	1085573250	18970	18980	18980	18890	66
398	20240724	143900	1084323550	18980	18950	18980	18950	78
399	20240724	143800	1082845300	18860	18920	18950	18860	568
400	20240724	143700	1072092480	18930	18880	18930	18880	1585
401	20240724	143600	1042136840	18830	18890	18890	18830	39
402	20240724	143500	1041401030	18880	18880	18890	18830	19
403	20240724	143400	1041042280	18890	18890	18890	18830	6
404	20240724	143300	1040929010	18830	18890	18890	18830	14
405	20240724	143200	1040665210	18830	18810	18890	18810	287
406	20240724	143100	1035262400	18830	18840	18890	18810	161
407	20240724	143000	1032230160	18890	18880	18890	18850	52
408	20240724	142900	1031248020	18890	18890	18890	18850	182
409	20240724	142800	1027817160	18850	18880	18890	18850	70
410	20240724	142700	1026496220	18880	18890	18890	18880	12
411	20240724	142600	1026269630	18890	18890	18890	18890	145
412	20240724	142500	1023530580	18890	18880	18890	18880	10
413	20240724	142400	1023341770	18880	18890	18890	18880	8
414	20240724	142300	1023190680	18890	18810	18890	18810	498
415	20240724	142200	1013798760	18780	18790	18810	18780	200
416	20240724	142100	1010041040	18820	18820	18830	18800	85
417	20240724	142000	1008442710	18790	18830	18830	18790	4
418	20240724	141900	1008367470	18800	18810	18830	18800	125
419	20240724	141800	1006017120	18850	18840	18850	18820	49
420	20240724	141700	1005094330	18840	18830	18840	18830	112
421	20240724	141600	1002984960	18770	18740	18820	18740	724
422	20240724	141500	989383190	18770	18770	18770	18740	36
423	20240724	141400	988708370	18740	18750	18770	18740	226
424	20240724	141300	984471330	18780	18780	18790	18780	58
425	20240724	141200	983381960	18790	18790	18790	18790	0
426	20240724	141100	983381960	18790	18780	18800	18720	62
427	20240724	141000	982217150	18780	18730	18780	18730	43
428	20240724	140900	981411490	18750	18760	18760	18720	562
429	20240724	140800	970879130	18740	18890	18890	18720	1389
430	20240724	140700	944833220	18890	18790	18990	18740	857
431	20240724	140600	928712040	18760	19300	19320	18740	3144
432	20240724	140500	868733780	19300	18740	19300	18740	9642
433	20240724	140400	685102580	18740	18740	18740	18740	1
434	20240724	140300	685083840	18750	18750	18750	18750	5
435	20240724	140200	684990090	18740	18740	18740	18740	145
436	20240724	140100	682272790	18740	18740	18740	18740	0
437	20240724	140000	682272790	18740	18730	18740	18730	34
438	20240724	135900	681635950	18730	18730	18740	18730	379
439	20240724	135800	674534080	18730	18730	18730	18730	3
440	20240724	135700	674477890	18700	18700	18700	18700	400
441	20240724	135600	666997890	18740	18740	18740	18740	380
442	20240724	135500	659876690	18730	18700	18730	18690	136
443	20240724	135400	657332790	18730	18730	18730	18730	0
444	20240724	135300	657332790	18730	18730	18730	18730	0
445	20240724	135200	657332790	18730	18700	18730	18700	6
446	20240724	135100	657220440	18720	18700	18720	18700	62
447	20240724	135000	656060800	18720	18720	18720	18720	12
448	20240724	134900	655836160	18720	18700	18720	18700	15
449	20240724	134800	655555520	18710	18710	18710	18710	99
450	20240724	134700	653703230	18720	18710	18720	18690	41
451	20240724	134600	652936200	18710	18720	18720	18700	78
452	20240724	134500	651476780	18730	18730	18730	18730	0
453	20240724	134400	651476780	18730	18690	18730	18690	41
454	20240724	134300	650710450	18740	18740	18740	18740	0
455	20240724	134200	650710450	18740	18740	18740	18740	0
456	20240724	134100	650710450	18740	18690	18740	18690	12
457	20240724	134000	650486080	18690	18690	18690	18690	0
458	20240724	133900	650486080	18690	18730	18730	18690	309
459	20240724	133800	644702140	18720	18700	18720	18700	131
460	20240724	133700	642250580	18720	18720	18720	18720	1
461	20240724	133600	642231860	18730	18690	18730	18680	23
462	20240724	133500	641802060	18730	18730	18730	18730	0
463	20240724	133400	641802060	18730	18730	18730	18690	361
464	20240724	133300	635049440	18730	18740	18740	18730	12
465	20240724	133200	634824620	18740	18720	18740	18720	96
466	20240724	133100	633027440	18720	18750	18750	18720	308
467	20240724	133000	627256570	18780	18780	18780	18780	0
468	20240724	132900	627256570	18780	18780	18780	18780	1
469	20240724	132800	627237790	18740	18740	18740	18740	30
470	20240724	132700	626675590	18710	18770	18770	18710	537
471	20240724	132600	616614870	18760	18790	18790	18760	134
472	20240724	132500	614100790	18810	18760	18810	18760	206
473	20240724	132400	610230110	18760	18760	18800	18760	68
474	20240724	132300	608954070	18760	18800	18810	18760	208
475	20240724	132200	605049520	18810	18810	18810	18810	0
476	20240724	132100	605049520	18810	18810	18810	18810	0
477	20240724	132000	605049520	18810	18770	18810	18770	131
478	20240724	131900	602590450	18810	18770	18810	18770	6
479	20240724	131800	602477630	18810	18800	18810	18800	15
480	20240724	131700	602195590	18820	18820	18820	18820	0
481	20240724	131600	602195590	18820	18820	18820	18820	0
482	20240724	131500	602195590	18820	18820	18820	18820	0
483	20240724	131400	602195590	18820	18780	18820	18780	54
484	20240724	131300	601181310	18800	18820	18830	18800	522
485	20240724	131200	591366000	18830	18830	18830	18830	2
486	20240724	131100	591328340	18840	18830	18840	18830	143
487	20240724	131000	588635620	18830	18830	18830	18830	104
488	20240724	130900	586677300	18810	18810	18810	18810	27
489	20240724	130800	586169430	18810	18810	18810	18810	3
490	20240724	130700	586113000	18800	18810	18810	18800	194
491	20240724	130600	582464000	18810	18810	18810	18810	0
492	20240724	130500	582464000	18810	18770	18810	18770	6
493	20240724	130400	582351300	18820	18820	18820	18820	0
494	20240724	130300	582351300	18820	18780	18820	18780	505
495	20240724	130200	572867200	18780	18780	18780	18780	91
496	20240724	130100	571158220	18830	18830	18830	18830	0
497	20240724	130000	571158220	18830	18830	18830	18790	233
498	20240724	125900	566776860	18820	18830	18830	18820	171
499	20240724	125800	563557730	18840	18840	18840	18840	124
500	20240724	125700	561221570	18840	18840	18840	18840	36
501	20240724	125600	560543330	18860	18860	18860	18860	0
502	20240724	125500	560543330	18860	18830	18860	18830	5
503	20240724	125400	560449060	18830	18840	18870	18830	336
504	20240724	125300	554120120	18860	18860	18860	18860	0
505	20240724	125200	554120120	18860	18840	18860	18840	16
506	20240724	125100	553818590	18840	18840	18840	18840	68
507	20240724	125000	552537470	18860	18860	18860	18860	0
508	20240724	124900	552537470	18860	18840	18860	18840	7
509	20240724	124800	552405570	18870	18860	18870	18840	357
510	20240724	124700	545677210	18870	18860	18870	18860	10
511	20240724	124600	545488600	18860	18850	18860	18850	264
512	20240724	124500	540511200	18850	18850	18850	18840	490
513	20240724	124400	531275700	18860	18860	18860	18860	1
514	20240724	124300	531256840	18880	18880	18880	18880	0
515	20240724	124200	531256840	18880	18870	18880	18850	10
516	20240724	124100	531068110	18850	18870	18880	18850	138
517	20240724	124000	528466580	18870	18870	18870	18870	6
518	20240724	123900	528353360	18880	18880	18880	18880	0
519	20240724	123800	528353360	18880	18850	18880	18850	11
520	20240724	123700	528145980	18850	18850	18850	18850	15
521	20240724	123600	527863230	18850	18850	18850	18850	200
522	20240724	123500	524093230	18890	18890	18890	18890	10
523	20240724	123400	523904330	18900	18900	18900	18900	0
524	20240724	123300	523904330	18900	18890	18900	18890	15
525	20240724	123200	523620930	18900	18870	18900	18870	210
526	20240724	123100	519653600	18850	18850	18850	18850	0
527	20240724	123000	519653600	18850	18880	18880	18850	51
528	20240724	122900	518691020	18880	18860	18880	18850	1003
529	20240724	122800	499782230	18860	18860	18860	18860	1
530	20240724	122700	499763370	18860	18860	18860	18860	0
531	20240724	122600	499763370	18860	18860	18860	18860	5
532	20240724	122500	499669070	18870	18890	18890	18870	50
533	20240724	122400	498724790	18890	18890	18890	18890	94
534	20240724	122300	496949130	18890	18890	18890	18890	190
535	20240724	122200	493360030	18890	18890	18890	18890	0
536	20240724	122100	493360030	18890	18890	18890	18890	0
537	20240724	122000	493360030	18890	18890	18890	18890	10
538	20240724	121900	493171130	18900	18870	18900	18870	210
539	20240724	121800	489204530	18870	18890	18890	18870	30
540	20240724	121700	488638230	18860	18860	18860	18860	0
541	20240724	121600	488638230	18860	18860	18860	18860	80
542	20240724	121500	487129430	18880	18870	18880	18870	48
543	20240724	121400	486223280	18880	18880	18880	18880	5
544	20240724	121300	486128880	18880	18880	18880	18880	0
545	20240724	121200	486128880	18880	18880	18880	18870	21
546	20240724	121100	485732580	18870	18870	18870	18870	49
547	20240724	121000	484807950	18870	18870	18870	18870	160
548	20240724	120900	481788750	18870	18860	18880	18860	83
549	20240724	120800	480223330	18870	18870	18870	18870	420
550	20240724	120700	472297930	18880	18880	18880	18880	33
551	20240724	120600	471674890	18880	18890	18900	18880	160
552	20240724	120500	468651990	18880	18880	18880	18860	526
553	20240724	120400	458731310	18880	18880	18880	18880	3
554	20240724	120300	458674670	18880	18880	18880	18880	20
555	20240724	120200	458297070	18880	18880	18880	18880	25
556	20240724	120100	457825070	18880	18880	18880	18880	15
557	20240724	120000	457541870	18880	18880	18880	18880	1
558	20240724	115900	457522990	18860	18860	18860	18860	0
559	20240724	115800	457522990	18860	18860	18860	18860	18
560	20240724	115700	457183510	18870	18870	18870	18870	1
561	20240724	115600	457164640	18860	18850	18860	18850	18
562	20240724	115500	456825250	18850	18850	18850	18850	0
563	20240724	115400	456825250	18850	18850	18850	18850	0
564	20240724	115300	456825250	18850	18850	18850	18850	9
565	20240724	115200	456655600	18850	18850	18850	18850	44
566	20240724	115100	455826200	18850	18860	18860	18850	133
567	20240724	115000	453319130	18860	18880	18880	18860	14
568	20240724	114900	453055010	18890	18890	18890	18890	1
569	20240724	114800	453036120	18860	18900	18900	18860	1060
570	20240724	114700	433016970	18930	18930	18930	18930	16
571	20240724	114600	432714090	18930	18930	18930	18930	47
572	20240724	114500	431824380	18930	18960	18960	18930	17
573	20240724	114400	431502390	18940	18940	18940	18940	0
574	20240724	114300	431502390	18940	18940	18940	18940	0
575	20240724	114200	431502390	18940	18940	18940	18940	0
576	20240724	114100	431502390	18940	18950	18950	18940	58
577	20240724	114000	430403670	18950	18960	18960	18950	136
578	20240724	113900	427825980	18970	18970	18970	18970	0
579	20240724	113800	427825980	18970	18970	18970	18970	16
580	20240724	113700	427522460	18970	18980	18980	18970	12
581	20240724	113600	427294730	18970	18970	18970	18970	73
582	20240724	113500	425909920	18970	18970	18970	18970	30
583	20240724	113400	425340820	18970	18970	18970	18970	20
584	20240724	113300	424961420	18980	18980	18980	18980	2
585	20240724	113200	424923460	18980	18980	18980	18980	98
586	20240724	113100	423063420	18990	18980	18990	18980	240
587	20240724	113000	418506070	18980	18980	18980	18980	11
588	20240724	112900	418297290	18980	18970	18980	18970	37
589	20240724	112800	417595050	18970	18980	18980	18970	2
590	20240724	112700	417557100	18980	18940	18980	18940	41
591	20240724	112600	416779700	18940	18940	18940	18940	11
592	20240724	112500	416571360	18950	18950	18950	18950	0
593	20240724	112400	416571360	18950	18950	18950	18950	0
594	20240724	112300	416571360	18950	18960	18960	18950	141
595	20240724	112200	413898370	18970	18980	18980	18970	77
596	20240724	112100	412437660	18970	18990	18990	18970	463
597	20240724	112000	403646990	19000	19000	19000	19000	20
598	20240724	111900	403266990	19000	18990	19000	18990	93
599	20240724	111800	401500110	18990	19000	19000	18990	110
600	20240724	111700	399411060	18990	18990	19000	18990	266
601	20240724	111600	394358790	18990	19000	19000	18990	14
602	20240724	111500	394092890	18990	18970	18990	18970	449
603	20240724	111400	385568670	18980	18980	18980	18980	0
604	20240724	111300	385568670	18980	18970	18980	18960	36
605	20240724	111200	384885520	18970	18970	18970	18970	367
606	20240724	111100	377923530	18960	18950	18960	18950	154
607	20240724	111000	375003720	18950	18970	18970	18950	69
608	20240724	110900	373695870	18960	18940	18960	18940	837
609	20240724	110800	357832490	18930	18930	18930	18930	10
610	20240724	110700	357643190	18950	18900	18950	18900	1090
611	20240724	110600	337022570	18890	18860	18890	18860	168
612	20240724	110500	333851650	18850	18840	18850	18840	29
613	20240724	110400	333305090	18860	18860	18860	18860	0
614	20240724	110300	333305090	18860	18860	18860	18860	0
615	20240724	110200	333305090	18860	18840	18860	18830	278
616	20240724	110100	328068790	18850	18840	18850	18840	12
617	20240724	110000	327842700	18830	18840	18850	18830	21
618	20240724	105900	327447120	18830	18830	18840	18830	107
619	20240724	105800	325432300	18830	18820	18830	18820	409
620	20240724	105700	317731110	18810	18810	18810	18810	9
621	20240724	105600	317561820	18820	18840	18840	18820	44
622	20240724	105500	316733360	18880	18840	18890	18830	167
623	20240724	105400	313585150	18840	18880	18880	18840	146
624	20240724	105300	310834220	18840	18870	18880	18840	501
625	20240724	105200	301384120	18880	18880	18880	18880	5
626	20240724	105100	301289720	18890	18850	18890	18850	55
627	20240724	105000	300250950	18860	18840	18860	18840	231
628	20240724	104900	295894560	18860	18850	18860	18850	17
629	20240724	104800	295574080	18840	18840	18840	18840	10
630	20240724	104700	295385680	18840	18860	18860	18840	41
631	20240724	104600	294613220	18840	18850	18860	18840	74
632	20240724	104500	293217880	18860	18870	18870	18860	43
633	20240724	104400	292406890	18850	18880	18880	18850	20
634	20240724	104300	292029590	18880	18880	18880	18880	1
635	20240724	104200	292010710	18890	18890	18890	18880	17
636	20240724	104100	291689670	18850	18880	18900	18850	69
637	20240724	104000	290388850	18900	18850	18900	18850	654
638	20240724	103900	278049240	18840	18840	18850	18840	47
639	20240724	103800	277163680	18840	18840	18840	18840	2
640	20240724	103700	277126000	18840	18830	18840	18830	104
641	20240724	103600	275167150	18830	18820	18840	18820	877
642	20240724	103500	258655620	18820	18800	18820	18800	67
643	20240724	103400	257395430	18760	18760	18760	18760	0
644	20240724	103300	257395430	18760	18760	18760	18760	2
645	20240724	103200	257357910	18820	18770	18820	18770	95
646	20240724	103100	255572610	18770	18770	18770	18770	1
647	20240724	103000	255553840	18780	18780	18780	18780	3
648	20240724	102900	255497500	18770	18770	18780	18770	36
649	20240724	102800	254821610	18770	18770	18770	18770	0
650	20240724	102700	254821610	18770	18770	18780	18770	181
651	20240724	102600	251423330	18770	18770	18770	18770	1
652	20240724	102500	251404560	18740	18740	18780	18740	111
653	20240724	102400	249324380	18740	18730	18740	18730	316
654	20240724	102300	243402690	18740	18740	18740	18740	2
655	20240724	102200	243365210	18740	18740	18740	18740	15
656	20240724	102100	243084110	18730	18720	18730	18720	151
657	20240724	102000	240255920	18720	18700	18730	18680	157
658	20240724	101900	237318380	18700	18700	18700	18700	0
659	20240724	101800	237318380	18700	18660	18700	18660	14
660	20240724	101700	237056940	18680	18680	18680	18680	24
661	20240724	101600	236608620	18680	18670	18680	18660	304
662	20240724	101500	230934960	18670	18670	18670	18660	98
663	20240724	101400	229105430	18670	18680	18680	18670	196
664	20240724	101300	225445870	18680	18690	18700	18680	107
665	20240724	101200	223447020	18700	18700	18700	18700	5
666	20240724	101100	223353520	18720	18720	18720	18720	304
667	20240724	101000	217662640	18710	18720	18720	18700	624
668	20240724	100900	205989220	18710	18710	18710	18710	58
669	20240724	100800	204904040	18740	18740	18740	18740	0
670	20240724	100700	204904040	18740	18730	18740	18710	210
671	20240724	100600	200974110	18740	18740	18740	18740	43
672	20240724	100500	200168290	18740	18740	18740	18740	0
673	20240724	100400	200168290	18740	18740	18740	18740	63
674	20240724	100300	198987670	18740	18780	18780	18740	182
675	20240724	100200	195576470	18780	18760	18780	18760	4
676	20240724	100100	195501390	18790	18760	18790	18760	7
677	20240724	100000	195370040	18760	18790	18790	18750	174
678	20240724	095900	192104040	18800	18820	18820	18800	46
679	20240724	095800	191239160	18830	18820	18830	18810	194
680	20240724	095700	187589640	18810	18810	18810	18810	29
681	20240724	095600	187044150	18820	18820	18820	18820	0
682	20240724	095500	187044150	18820	18820	18820	18820	2
683	20240724	095400	187006510	18780	18830	18830	18780	54
684	20240724	095300	185992300	18830	18830	18830	18830	26
685	20240724	095200	185502720	18830	18790	18840	18790	21
686	20240724	095100	185107180	18840	18840	18840	18840	0
687	20240724	095000	185107180	18840	18780	18850	18780	999
688	20240724	094900	166312630	18780	18720	18780	18720	466
689	20240724	094800	157570970	18720	18730	18730	18720	3
690	20240724	094700	157514800	18740	18740	18740	18740	66
691	20240724	094600	156277960	18740	18730	18740	18720	16
692	20240724	094500	155978320	18730	18730	18730	18730	224
693	20240724	094400	151782800	18720	18710	18720	18700	133
694	20240724	094300	149295240	18710	18700	18720	18700	122
695	20240724	094200	147012580	18720	18720	18720	18720	23
696	20240724	094100	146582020	18720	18740	18740	18720	32
697	20240724	094000	145982680	18740	18730	18740	18730	75
698	20240724	093900	144577810	18720	18710	18720	18710	284
699	20240724	093800	139261980	18710	18700	18710	18700	11
700	20240724	093700	139056270	18700	18700	18700	18700	2
701	20240724	093600	139018870	18710	18680	18710	18680	228
702	20240724	093500	134759000	18710	18680	18720	18680	798
703	20240724	093400	119841150	18680	18630	18680	18630	586
704	20240724	093300	108913250	18620	18640	18640	18620	78
705	20240724	093200	107460330	18650	18640	18650	18640	11
706	20240724	093100	107255280	18640	18640	18640	18630	23
707	20240724	093000	106826580	18640	18640	18640	18640	1
708	20240724	092900	106807940	18650	18650	18650	18640	119
709	20240724	092800	104588640	18650	18620	18650	18590	73
710	20240724	092700	103229330	18620	18590	18620	18590	2
711	20240724	092600	103192120	18620	18620	18620	18620	2
712	20240724	092500	103154880	18630	18570	18630	18570	53
713	20240724	092400	102167610	18570	18570	18570	18570	10
714	20240724	092300	101981910	18570	18520	18570	18520	307
715	20240724	092200	96295580	18530	18580	18580	18530	161
716	20240724	092100	93310000	18580	18580	18580	18560	377
717	20240724	092000	86311340	18530	18550	18550	18530	150
718	20240724	091900	83530620	18550	18550	18590	18540	112
719	20240724	091800	81453030	18540	18620	18660	18540	294
720	20240724	091700	75983970	18660	18630	18660	18620	152
721	20240724	091600	73152640	18660	18660	18660	18660	84
722	20240724	091500	71585200	18660	18580	18660	18580	177
723	20240724	091400	68285090	18580	18570	18580	18560	36
724	20240724	091300	67616540	18570	18550	18570	18550	16
725	20240724	091200	67319650	18550	18550	18550	18550	1
726	20240724	091100	67301100	18520	18470	18520	18470	76
727	20240724	091000	65897080	18470	18570	18570	18470	67
728	20240724	090900	64655810	18560	18560	18570	18560	97
729	20240724	090800	62855470	18570	18570	18570	18570	1
730	20240724	090700	62836900	18520	18520	18520	18520	100
731	20240724	090600	60984900	18500	18500	18570	18500	704
732	20240724	090500	47956070	18500	18400	18500	18400	328
733	20240724	090400	41896870	18410	18450	18500	18410	441
734	20240724	090300	33777740	18500	18470	18510	18440	630
735	20240724	090200	22144690	18510	18520	18520	18510	11
736	20240724	090100	21940980	18520	18450	18520	18450	191
737	20240724	090000	18410010	18400	18350	18550	18350	1003