KissMeData/078350/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194900	2268018010	18730	18730	18730	18730	1435
3	20240724	194800	2268018010	18730	18730	18730	18730	0
4	20240724	194700	2268018010	18730	18730	18730	18730	0
5	20240724	194600	2268018010	18730	18730	18730	18730	0
6	20240724	194500	2268018010	18730	18730	18730	18730	0
7	20240724	194400	2268018010	18730	18730	18730	18730	0
8	20240724	194300	2268018010	18730	18730	18730	18730	0
9	20240724	194200	2268018010	18730	18730	18730	18730	0
10	20240724	194100	2268018010	18730	18730	18730	18730	0
11	20240724	194000	2268018010	18730	18730	18730	18730	0
12	20240724	193900	2268018010	18730	18730	18730	18730	0
13	20240724	193800	2268018010	18730	18730	18730	18730	0
14	20240724	193700	2268018010	18730	18730	18730	18730	0
15	20240724	193600	2268018010	18730	18730	18730	18730	0
16	20240724	193500	2268018010	18730	18730	18730	18730	0
17	20240724	193400	2268018010	18730	18730	18730	18730	0
18	20240724	193300	2268018010	18730	18730	18730	18730	0
19	20240724	193200	2268018010	18730	18730	18730	18730	0
20	20240724	193100	2268018010	18730	18730	18730	18730	0
21	20240724	193000	2268018010	18730	18730	18730	18730	0
22	20240724	192900	2268018010	18730	18730	18730	18730	0
23	20240724	192800	2268018010	18730	18730	18730	18730	0
24	20240724	192700	2268018010	18730	18730	18730	18730	0
25	20240724	192600	2268018010	18730	18730	18730	18730	0
26	20240724	192500	2268018010	18730	18730	18730	18730	0
27	20240724	192400	2268018010	18730	18730	18730	18730	0
28	20240724	192300	2268018010	18730	18730	18730	18730	0
29	20240724	192200	2268018010	18730	18730	18730	18730	0
30	20240724	192100	2268018010	18730	18730	18730	18730	0
31	20240724	192000	2268018010	18730	18730	18730	18730	0
32	20240724	191900	2268018010	18730	18730	18730	18730	1435
33	20240724	191800	2268018010	18730	18730	18730	18730	0
34	20240724	191700	2268018010	18730	18730	18730	18730	0
35	20240724	191600	2268018010	18730	18730	18730	18730	0
36	20240724	191500	2268018010	18730	18730	18730	18730	0
37	20240724	191400	2268018010	18730	18730	18730	18730	0
38	20240724	191300	2268018010	18730	18730	18730	18730	0
39	20240724	191200	2268018010	18730	18730	18730	18730	0
40	20240724	191100	2268018010	18730	18730	18730	18730	0
41	20240724	191000	2268018010	18730	18730	18730	18730	0
42	20240724	190900	2268018010	18730	18730	18730	18730	0
43	20240724	190800	2268018010	18730	18730	18730	18730	0
44	20240724	190700	2268018010	18730	18730	18730	18730	0
45	20240724	190600	2268018010	18730	18730	18730	18730	0
46	20240724	190500	2268018010	18730	18730	18730	18730	0
47	20240724	190400	2268018010	18730	18730	18730	18730	0
48	20240724	190300	2268018010	18730	18730	18730	18730	0
49	20240724	190200	2268018010	18730	18730	18730	18730	0
50	20240724	190100	2268018010	18730	18730	18730	18730	0
51	20240724	190000	2268018010	18730	18730	18730	18730	0
52	20240724	185900	2268018010	18730	18730	18730	18730	0
53	20240724	185800	2268018010	18730	18730	18730	18730	0
54	20240724	185700	2268018010	18730	18730	18730	18730	0
55	20240724	185600	2268018010	18730	18730	18730	18730	0
56	20240724	185500	2268018010	18730	18730	18730	18730	0
57	20240724	185400	2268018010	18730	18730	18730	18730	0
58	20240724	185300	2268018010	18730	18730	18730	18730	0
59	20240724	185200	2268018010	18730	18730	18730	18730	0
60	20240724	185100	2268018010	18730	18730	18730	18730	0
61	20240724	185000	2268018010	18730	18730	18730	18730	0
62	20240724	184900	2268018010	18730	18730	18730	18730	1435
63	20240724	184800	2268018010	18730	18730	18730	18730	0
64	20240724	184700	2268018010	18730	18730	18730	18730	0
65	20240724	184600	2268018010	18730	18730	18730	18730	0
66	20240724	184500	2268018010	18730	18730	18730	18730	0
67	20240724	184400	2268018010	18730	18730	18730	18730	0
68	20240724	184300	2268018010	18730	18730	18730	18730	0
69	20240724	184200	2268018010	18730	18730	18730	18730	0
70	20240724	184100	2268018010	18730	18730	18730	18730	0
71	20240724	184000	2268018010	18730	18730	18730	18730	0
72	20240724	183900	2268018010	18730	18730	18730	18730	0
73	20240724	183800	2268018010	18730	18730	18730	18730	0
74	20240724	183700	2268018010	18730	18730	18730	18730	0
75	20240724	183600	2268018010	18730	18730	18730	18730	0
76	20240724	183500	2268018010	18730	18730	18730	18730	0
77	20240724	183400	2268018010	18730	18730	18730	18730	0
78	20240724	183300	2268018010	18730	18730	18730	18730	0
79	20240724	183200	2268018010	18730	18730	18730	18730	0
80	20240724	183100	2268018010	18730	18730	18730	18730	0
81	20240724	183000	2268018010	18730	18730	18730	18730	0
82	20240724	182900	2268018010	18730	18730	18730	18730	0
83	20240724	182800	2268018010	18730	18730	18730	18730	0
84	20240724	182700	2268018010	18730	18730	18730	18730	0
85	20240724	182600	2268018010	18730	18730	18730	18730	0
86	20240724	182500	2268018010	18730	18730	18730	18730	0
87	20240724	182400	2268018010	18730	18730	18730	18730	0
88	20240724	182300	2268018010	18730	18730	18730	18730	0
89	20240724	182200	2268018010	18730	18730	18730	18730	0
90	20240724	182100	2268018010	18730	18730	18730	18730	0
91	20240724	182000	2268018010	18730	18730	18730	18730	0
92	20240724	181900	2268018010	18730	18730	18730	18730	1435
93	20240724	181800	2268018010	18730	18730	18730	18730	0
94	20240724	181700	2268018010	18730	18730	18730	18730	0
95	20240724	181600	2268018010	18730	18730	18730	18730	0
96	20240724	181500	2268018010	18730	18730	18730	18730	0
97	20240724	181400	2268018010	18730	18730	18730	18730	0
98	20240724	181300	2268018010	18730	18730	18730	18730	0
99	20240724	181200	2268018010	18730	18730	18730	18730	0
100	20240724	181100	2268018010	18730	18730	18730	18730	0
101	20240724	181000	2268018010	18730	18730	18730	18730	0
102	20240724	180900	2268018010	18730	18730	18730	18730	0
103	20240724	180800	2268018010	18730	18730	18730	18730	0
104	20240724	180700	2268018010	18730	18730	18730	18730	0
105	20240724	180600	2268018010	18730	18730	18730	18730	0
106	20240724	180500	2268018010	18730	18730	18730	18730	0
107	20240724	180400	2268018010	18730	18730	18730	18730	0
108	20240724	180300	2268018010	18730	18730	18730	18730	0
109	20240724	180200	2268018010	18730	18730	18730	18730	0
110	20240724	180100	2268018010	18730	18730	18730	18730	0
111	20240724	180000	2268018010	18730	18730	18730	18730	0
112	20240724	175900	2268018010	18730	18730	18730	18730	0
113	20240724	175800	2268018010	18730	18730	18730	18730	0
114	20240724	175700	2268018010	18730	18730	18730	18730	0
115	20240724	175600	2268018010	18730	18730	18730	18730	0
116	20240724	175500	2268018010	18730	18730	18730	18730	0
117	20240724	175400	2268018010	18730	18730	18730	18730	0
118	20240724	175300	2268018010	18730	18730	18730	18730	0
119	20240724	175200	2268018010	18730	18730	18730	18730	0
120	20240724	175100	2268018010	18730	18730	18730	18730	0
121	20240724	175000	2268018010	18730	18730	18730	18730	0
122	20240724	174900	2268018010	18730	18730	18730	18730	1435
123	20240724	174800	2268018010	18730	18730	18730	18730	0
124	20240724	174700	2268018010	18730	18730	18730	18730	0
125	20240724	174600	2268018010	18730	18730	18730	18730	0
126	20240724	174500	2268018010	18730	18730	18730	18730	0
127	20240724	174400	2268018010	18730	18730	18730	18730	0
128	20240724	174300	2268018010	18730	18730	18730	18730	0
129	20240724	174200	2268018010	18730	18730	18730	18730	0
130	20240724	174100	2268018010	18730	18730	18730	18730	0
131	20240724	174000	2268018010	18730	18730	18730	18730	0
132	20240724	173900	2268018010	18730	18730	18730	18730	0
133	20240724	173800	2268018010	18730	18730	18730	18730	0
134	20240724	173700	2268018010	18730	18730	18730	18730	0
135	20240724	173600	2268018010	18730	18730	18730	18730	0
136	20240724	173500	2268018010	18730	18730	18730	18730	0
137	20240724	173400	2268018010	18730	18730	18730	18730	0
138	20240724	173300	2268018010	18730	18730	18730	18730	0
139	20240724	173200	2268018010	18730	18730	18730	18730	0
140	20240724	173100	2268018010	18730	18730	18730	18730	0
141	20240724	173000	2268018010	18730	18730	18730	18730	0
142	20240724	172900	2268018010	18730	18730	18730	18730	0
143	20240724	172800	2268018010	18730	18730	18730	18730	0
144	20240724	172700	2268018010	18730	18730	18730	18730	0
145	20240724	172600	2268018010	18730	18730	18730	18730	0
146	20240724	172500	2268018010	18730	18730	18730	18730	0
147	20240724	172400	2268018010	18730	18730	18730	18730	0
148	20240724	172300	2268018010	18730	18730	18730	18730	0
149	20240724	172200	2268018010	18730	18730	18730	18730	0
150	20240724	172100	2268018010	18730	18730	18730	18730	0
151	20240724	172000	2268018010	18730	18730	18730	18730	0
152	20240724	171900	2268018010	18730	18730	18730	18730	1435
153	20240724	171800	2268018010	18730	18730	18730	18730	0
154	20240724	171700	2268018010	18730	18730	18730	18730	0
155	20240724	171600	2268018010	18730	18730	18730	18730	0
156	20240724	171500	2268018010	18730	18730	18730	18730	0
157	20240724	171400	2268018010	18730	18730	18730	18730	0
158	20240724	171300	2268018010	18730	18730	18730	18730	0
159	20240724	171200	2268018010	18730	18730	18730	18730	0
160	20240724	171100	2268018010	18730	18730	18730	18730	0
161	20240724	171000	2268018010	18730	18730	18730	18730	0
162	20240724	170900	2268018010	18730	18730	18730	18730	0
163	20240724	170800	2268018010	18730	18730	18730	18730	0
164	20240724	170700	2268018010	18730	18730	18730	18730	0
165	20240724	170600	2268018010	18730	18730	18730	18730	0
166	20240724	170500	2268018010	18730	18730	18730	18730	0
167	20240724	170400	2268018010	18730	18730	18730	18730	0
168	20240724	170300	2268018010	18730	18730	18730	18730	0
169	20240724	170200	2268018010	18730	18730	18730	18730	0
170	20240724	170100	2268018010	18730	18730	18730	18730	0
171	20240724	170000	2268018010	18730	18730	18730	18730	0
172	20240724	165900	2268018010	18730	18730	18730	18730	0
173	20240724	165800	2268018010	18730	18730	18730	18730	0
174	20240724	165700	2268018010	18730	18730	18730	18730	0
175	20240724	165600	2268018010	18730	18730	18730	18730	0
176	20240724	165500	2268018010	18730	18730	18730	18730	0
177	20240724	165400	2268018010	18730	18730	18730	18730	0
178	20240724	165300	2268018010	18730	18730	18730	18730	0
179	20240724	165200	2268018010	18730	18730	18730	18730	0
180	20240724	165100	2268018010	18730	18730	18730	18730	0
181	20240724	165000	2268018010	18730	18730	18730	18730	0
182	20240724	164900	2268018010	18730	18730	18730	18730	1435
183	20240724	164800	2268018010	18730	18730	18730	18730	0
184	20240724	164700	2268018010	18730	18730	18730	18730	0
185	20240724	164600	2268018010	18730	18730	18730	18730	0
186	20240724	164500	2268018010	18730	18730	18730	18730	0
187	20240724	164400	2268018010	18730	18730	18730	18730	0
188	20240724	164300	2268018010	18730	18730	18730	18730	0
189	20240724	164200	2268018010	18730	18730	18730	18730	0
190	20240724	164100	2268018010	18730	18730	18730	18730	0
191	20240724	164000	2268018010	18730	18730	18730	18730	0
192	20240724	163900	2268018010	18730	18730	18730	18730	0
193	20240724	163800	2268018010	18730	18730	18730	18730	0
194	20240724	163700	2268018010	18730	18730	18730	18730	0
195	20240724	163600	2268018010	18730	18730	18730	18730	0
196	20240724	163500	2268018010	18730	18730	18730	18730	0
197	20240724	163400	2268018010	18730	18730	18730	18730	0
198	20240724	163300	2268018010	18730	18730	18730	18730	0
199	20240724	163200	2268018010	18730	18730	18730	18730	0
200	20240724	163100	2268018010	18730	18730	18730	18730	0
201	20240724	163000	2268018010	18730	18730	18730	18730	0
202	20240724	162900	2268018010	18730	18730	18730	18730	0
203	20240724	162800	2268018010	18730	18730	18730	18730	0
204	20240724	162700	2268018010	18730	18730	18730	18730	0
205	20240724	162600	2268018010	18730	18730	18730	18730	0
206	20240724	162500	2268018010	18730	18730	18730	18730	0
207	20240724	162400	2268018010	18730	18730	18730	18730	0
208	20240724	162300	2268018010	18730	18730	18730	18730	0
209	20240724	162200	2268018010	18730	18730	18730	18730	0
210	20240724	162100	2268018010	18730	18730	18730	18730	0
211	20240724	162000	2268018010	18730	18730	18730	18730	0
212	20240724	161900	2268018010	18730	18730	18730	18730	1435
213	20240724	161800	2268018010	18730	18730	18730	18730	0
214	20240724	161700	2268018010	18730	18730	18730	18730	0
215	20240724	161600	2268018010	18730	18730	18730	18730	0
216	20240724	161500	2268018010	18730	18730	18730	18730	0
217	20240724	161400	2268018010	18730	18730	18730	18730	0
218	20240724	161300	2268018010	18730	18730	18730	18730	0
219	20240724	161200	2268018010	18730	18730	18730	18730	0
220	20240724	161100	2268018010	18730	18730	18730	18730	0
221	20240724	161000	2268018010	18730	18730	18730	18730	0
222	20240724	160900	2268018010	18730	18730	18730	18730	0
223	20240724	160800	2268018010	18730	18730	18730	18730	0
224	20240724	160700	2268018010	18730	18730	18730	18730	0
225	20240724	160600	2268018010	18730	18730	18730	18730	0
226	20240724	160500	2268018010	18730	18730	18730	18730	0
227	20240724	160400	2268018010	18730	18730	18730	18730	0
228	20240724	160300	2268018010	18730	18730	18730	18730	0
229	20240724	160200	2268018010	18730	18730	18730	18730	0
230	20240724	160100	2268018010	18730	18730	18730	18730	0
231	20240724	160000	2268018010	18730	18730	18730	18730	0
232	20240724	155900	2268018010	18730	18730	18730	18730	0
233	20240724	155800	2268018010	18730	18730	18730	18730	0
234	20240724	155700	2268018010	18730	18730	18730	18730	0
235	20240724	155600	2268018010	18730	18730	18730	18730	0
236	20240724	155500	2268018010	18730	18730	18730	18730	0
237	20240724	155400	2268018010	18730	18730	18730	18730	0
238	20240724	155300	2268018010	18730	18730	18730	18730	0
239	20240724	155200	2268018010	18730	18730	18730	18730	0
240	20240724	155100	2268018010	18730	18730	18730	18730	0
241	20240724	155000	2268018010	18730	18730	18730	18730	0
242	20240724	154900	2268018010	18730	18730	18730	18730	1435
243	20240724	154800	2268018010	18730	18730	18730	18730	0
244	20240724	154700	2268018010	18730	18730	18730	18730	0
245	20240724	154600	2268018010	18730	18730	18730	18730	0
246	20240724	154500	2268018010	18730	18730	18730	18730	0
247	20240724	154400	2268018010	18730	18730	18730	18730	0
248	20240724	154300	2268018010	18730	18730	18730	18730	0
249	20240724	154200	2268018010	18730	18730	18730	18730	0
250	20240724	154100	2268018010	18730	18730	18730	18730	0
251	20240724	154000	2268018010	18730	18730	18730	18730	0
252	20240724	153900	2268018010	18730	18730	18730	18730	0
253	20240724	153800	2268018010	18730	18730	18730	18730	0
254	20240724	153700	2268018010	18730	18730	18730	18730	0
255	20240724	153600	2268018010	18730	18730	18730	18730	0
256	20240724	153500	2268018010	18730	18730	18730	18730	0
257	20240724	153400	2268018010	18730	18730	18730	18730	0
258	20240724	153300	2268018010	18730	18730	18730	18730	0
259	20240724	153200	2268018010	18730	18730	18730	18730	0
260	20240724	153100	2268018010	18730	18730	18730	18730	0
261	20240724	153000	2268018010	18730	18730	18730	18730	1435
262	20240724	152900	2241140460	18750	18750	18750	18750	0
263	20240724	152800	2241140460	18750	18750	18750	18750	0
264	20240724	152700	2241140460	18750	18750	18750	18750	0
265	20240724	152600	2241140460	18750	18750	18750	18750	0
266	20240724	152500	2241140460	18750	18750	18750	18750	0
267	20240724	152400	2241140460	18750	18750	18750	18750	0
268	20240724	152300	2241140460	18750	18750	18750	18750	0
269	20240724	152200	2241140460	18750	18750	18750	18750	0
270	20240724	152100	2241140460	18750	18750	18750	18750	0
271	20240724	152000	2241140460	18750	18750	18750	18750	0
272	20240724	151900	2241140460	18750	18750	18760	18750	242
273	20240724	151800	2236602840	18750	18730	18750	18730	124
274	20240724	151700	2234279870	18730	18720	18750	18680	848
275	20240724	151600	2218412680	18790	18790	18790	18720	211
276	20240724	151500	2214458590	18800	18760	18800	18750	1210
277	20240724	151400	2191769030	18760	18760	18760	18760	1
278	20240724	151300	2191750270	18760	18750	18820	18750	28
279	20240724	151200	2191225050	18760	18760	18760	18760	10
280	20240724	151100	2191037450	18830	18790	18830	18750	410
281	20240724	151000	2183346320	18790	18780	18790	18780	2
282	20240724	150900	2183308750	18790	18790	18790	18790	149
283	20240724	150800	2180509040	18790	18790	18790	18790	100
284	20240724	150700	2178630040	18790	18840	18840	18790	32
285	20240724	150600	2178028710	18840	18790	18850	18790	35
286	20240724	150500	2177369630	18790	18860	18860	18780	209
287	20240724	150400	2173440990	18790	18880	18880	18790	1166
288	20240724	150300	2151519770	18870	18870	18880	18870	34
289	20240724	150200	2150878020	18870	18830	18890	18800	163
290	20240724	150100	2147809040	18840	18880	18910	18840	258
291	20240724	150000	2142943860	18890	18900	18930	18890	177
292	20240724	145900	2139599430	18900	18920	18930	18890	368
293	20240724	145800	2132643830	18890	18930	18930	18890	176
294	20240724	145700	2129316510	18930	18930	18930	18930	56
295	20240724	145600	2128256430	18930	18930	18930	18850	87
296	20240724	145500	2126609680	18930	18870	18930	18870	111
297	20240724	145400	2124512170	18850	18870	18870	18850	59
298	20240724	145300	2123399000	18850	18850	18850	18850	329
299	20240724	145200	2117197350	18850	18850	18850	18850	1
300	20240724	145100	2117178500	18840	18850	18850	18840	83
301	20240724	145000	2115614720	18840	18850	18850	18840	26
302	20240724	144900	2115124690	18850	18890	18890	18850	662
303	20240724	144800	2102640230	18950	18950	18950	18950	0
304	20240724	144700	2102640230	18950	18890	18950	18890	11
305	20240724	144600	2102431840	18850	18960	18960	18850	285
306	20240724	144500	2097031260	18970	18970	18970	18970	5
307	20240724	144400	2096936410	18970	18980	18980	18970	38
308	20240724	144300	2096215270	18900	19000	19000	18900	1574
309	20240724	144200	2066396420	19000	19000	19010	18950	738
310	20240724	144100	2052407680	19000	18960	19000	18960	73
311	20240724	144000	2051020720	19010	19010	19010	19010	8
312	20240724	143900	2050868640	19010	19010	19010	19010	0
313	20240724	143800	2050868640	19010	19010	19010	19010	18
314	20240724	143700	2050526460	19010	18920	19010	18920	3374
315	20240724	143600	1986627830	18920	18840	18920	18840	1905
316	20240724	143500	1950647790	18840	18820	18840	18820	108
317	20240724	143400	1948615040	18820	18820	18820	18820	0
318	20240724	143300	1948615040	18820	18820	18820	18820	0
319	20240724	143200	1948615040	18820	18820	18820	18820	8
320	20240724	143100	1948464480	18820	18820	18820	18820	3
321	20240724	143000	1948408020	18820	18820	18820	18820	8
322	20240724	142900	1948257460	18820	18820	18820	18820	100
323	20240724	142800	1946375460	18820	18820	18820	18820	7
324	20240724	142700	1946243720	18820	18820	18820	18820	3
325	20240724	142600	1946187260	18820	18790	18820	18770	229
326	20240724	142500	1941886600	18800	18820	18820	18800	84
327	20240724	142400	1940306540	18820	18820	18820	18820	0
328	20240724	142300	1940306540	18820	18830	18830	18790	38
329	20240724	142200	1939591600	18830	18830	18830	18830	6
330	20240724	142100	1939478620	18830	18780	18840	18780	435
331	20240724	142000	1931300240	18780	18780	18780	18780	16
332	20240724	141900	1930999760	18790	18780	18790	18780	54
333	20240724	141800	1929985310	18760	18790	18790	18760	108
334	20240724	141700	1927958990	18790	18790	18790	18790	63
335	20240724	141600	1926775220	18790	18790	18790	18790	26
336	20240724	141500	1926286680	18790	18800	18800	18790	18
337	20240724	141400	1925948360	18790	18800	18800	18790	22
338	20240724	141300	1925534970	18800	18770	18800	18770	186
339	20240724	141200	1922042460	18770	18760	18770	18760	30
340	20240724	141100	1921479500	18760	18710	18760	18700	60
341	20240724	141000	1920355610	18750	18690	18750	18690	158
342	20240724	140900	1917398790	18750	18750	18750	18750	29
343	20240724	140800	1916855040	18740	18690	18740	18690	33
344	20240724	140700	1916237870	18700	18700	18700	18700	0
345	20240724	140600	1916237870	18700	18740	18740	18700	123
346	20240724	140500	1913936850	18700	18690	18700	18690	61
347	20240724	140400	1912796750	18690	18720	18720	18690	55
348	20240724	140300	1911767610	18760	18770	18770	18760	22
349	20240724	140200	1911354810	18770	18770	18770	18770	0
350	20240724	140100	1911354810	18770	18770	18770	18770	8
351	20240724	140000	1911204650	18770	18690	18770	18690	102
352	20240724	135900	1909297920	18690	18690	18690	18690	10
353	20240724	135800	1909111020	18780	18780	18780	18730	143
354	20240724	135700	1906430820	18800	18800	18800	18800	0
355	20240724	135600	1906430820	18800	18860	18860	18800	160
356	20240724	135500	1903421680	18860	18860	18860	18860	101
357	20240724	135400	1901516820	18870	18870	18870	18870	0
358	20240724	135300	1901516820	18870	18860	18870	18830	277
359	20240724	135200	1896292270	18860	18870	18870	18830	427
360	20240724	135100	1888248990	18870	18850	18870	18850	296
361	20240724	135000	1882666010	18840	18830	18840	18830	29
362	20240724	134900	1882119780	18820	18810	18820	18810	83
363	20240724	134800	1880557770	18810	18810	18810	18810	6
364	20240724	134700	1880444910	18810	18800	18810	18800	62
365	20240724	134600	1879278790	18800	18780	18800	18770	95
366	20240724	134500	1877494820	18780	18780	18780	18780	153
367	20240724	134400	1874621480	18770	18770	18770	18770	45
368	20240724	134300	1873776830	18750	18740	18750	18740	190
369	20240724	134200	1870214520	18750	18740	18750	18740	510
370	20240724	134100	1860652120	18740	18730	18740	18730	18
371	20240724	134000	1860314900	18730	18680	18730	18680	552
372	20240724	133900	1849990450	18690	18690	18690	18690	222
373	20240724	133800	1845841270	18680	18680	18680	18680	188
374	20240724	133700	1842329430	18680	18630	18680	18630	189
375	20240724	133600	1838806840	18630	18620	18630	18620	76
376	20240724	133500	1837391660	18620	18610	18620	18610	102
377	20240724	133400	1835492500	18620	18570	18620	18570	1076
378	20240724	133300	1815507430	18630	18630	18630	18580	2088
379	20240724	133200	1776707220	18630	18590	18630	18590	29
380	20240724	133100	1776167790	18590	18620	18640	18590	339
381	20240724	133000	1769862320	18610	18620	18620	18610	95
382	20240724	132900	1768093930	18650	18630	18650	18620	18
383	20240724	132800	1767758480	18650	18650	18650	18650	0
384	20240724	132700	1767758480	18650	18650	18650	18650	8
385	20240724	132600	1767609280	18650	18650	18650	18650	0
386	20240724	132500	1767609280	18650	18650	18650	18650	0
387	20240724	132400	1767609280	18650	18590	18680	18590	165
388	20240724	132300	1764541360	18630	18590	18630	18590	442
389	20240724	132200	1756320450	18580	18580	18590	18580	111
390	20240724	132100	1754257970	18600	18600	18600	18600	3
391	20240724	132000	1754202170	18580	18610	18610	18580	230
392	20240724	131900	1749922540	18560	18560	18560	18560	0
393	20240724	131800	1749922540	18560	18580	18580	18560	726
394	20240724	131700	1736445410	18600	18610	18610	18600	2274
395	20240724	131600	1694145520	18580	18600	18600	18580	2019
396	20240724	131500	1656631360	18600	18670	18670	18600	2130
397	20240724	131400	1617000340	18600	18660	18660	18590	3162
398	20240724	131300	1558185750	18650	18690	18690	18650	2031
399	20240724	131200	1520264970	18690	18690	18690	18690	1
400	20240724	131100	1520246280	18690	18690	18690	18690	100
401	20240724	131000	1518377280	18680	18690	18690	18680	19
402	20240724	130900	1518022270	18680	18680	18680	18680	0
403	20240724	130800	1518022270	18680	18700	18700	18680	335
404	20240724	130700	1511757980	18730	18680	18730	18680	155
405	20240724	130600	1508859260	18700	18700	18700	18690	889
406	20240724	130500	1492235230	18700	18740	18740	18700	1008
407	20240724	130400	1473385260	18700	18730	18730	18700	685
408	20240724	130300	1460569720	18750	18750	18750	18750	8
409	20240724	130200	1460419720	18730	18730	18740	18730	213
410	20240724	130100	1456430220	18750	18750	18750	18750	0
411	20240724	130000	1456430220	18750	18740	18750	18740	38
412	20240724	125900	1455718020	18750	18750	18750	18750	50
413	20240724	125800	1454780520	18750	18750	18750	18750	8
414	20240724	125700	1454630520	18730	18740	18740	18710	587
415	20240724	125600	1443638670	18750	18750	18750	18750	50
416	20240724	125500	1442701170	18750	18720	18750	18720	27
417	20240724	125400	1442195190	18750	18750	18750	18750	1
418	20240724	125300	1442176440	18750	18750	18750	18750	18
419	20240724	125200	1441838940	18720	18720	18720	18720	25
420	20240724	125100	1441370940	18760	18760	18760	18760	0
421	20240724	125000	1441370940	18760	18760	18760	18760	8
422	20240724	124900	1441220860	18760	18710	18760	18710	29
423	20240724	124800	1440677770	18770	18710	18770	18710	17
424	20240724	124700	1440359220	18770	18710	18770	18710	240
425	20240724	124600	1435868220	18720	18770	18770	18720	308
426	20240724	124500	1430101020	18780	18740	18780	18740	131
427	20240724	124400	1427645480	18790	18790	18790	18790	0
428	20240724	124300	1427645480	18790	18740	18790	18740	22
429	20240724	124200	1427232200	18790	18730	18790	18720	360
430	20240724	124100	1420490780	18730	18790	18790	18730	27
431	20240724	124000	1419983990	18750	18780	18780	18750	352
432	20240724	123900	1413379600	18800	18800	18800	18800	0
433	20240724	123800	1413379600	18800	18800	18800	18800	181
434	20240724	123700	1409976800	18820	18820	18820	18820	0
435	20240724	123600	1409976800	18820	18800	18820	18800	146
436	20240724	123500	1407231800	18800	18800	18800	18800	0
437	20240724	123400	1407231800	18800	18810	18810	18770	37
438	20240724	123300	1406536390	18810	18780	18810	18760	212
439	20240724	123200	1402557560	18810	18760	18810	18760	131
440	20240724	123100	1400093500	18770	18820	18820	18770	250
441	20240724	123000	1395399750	18780	18800	18800	18780	522
442	20240724	122900	1385592940	18850	18850	18850	18850	9
443	20240724	122800	1385423290	18800	18800	18800	18800	9
444	20240724	122700	1385254090	18810	18810	18810	18810	0
445	20240724	122600	1385254090	18810	18820	18850	18810	202
446	20240724	122500	1381453910	18820	18860	18860	18820	434
447	20240724	122400	1373277360	18870	18870	18870	18870	9
448	20240724	122300	1373107530	18850	18850	18850	18850	0
449	20240724	122200	1373107530	18850	18850	18850	18850	51
450	20240724	122100	1372146180	18880	18880	18880	18840	591
451	20240724	122000	1360998300	18880	18890	18890	18880	29
452	20240724	121900	1360450760	18890	18890	18890	18890	9
453	20240724	121800	1360280750	18890	18890	18890	18890	0
454	20240724	121700	1360280750	18890	18890	18890	18890	9
455	20240724	121600	1360110740	18870	18880	18880	18870	100
456	20240724	121500	1358223690	18870	18870	18870	18870	93
457	20240724	121400	1356468780	18890	18870	18890	18870	20
458	20240724	121300	1356091180	18870	18910	18910	18870	430
459	20240724	121200	1347969930	18920	18950	18950	18920	564
460	20240724	121100	1337298630	18950	18950	18950	18950	6
461	20240724	121000	1337184930	18950	18950	18950	18950	0
462	20240724	120900	1337184930	18950	18950	18950	18950	9
463	20240724	120800	1337014380	18950	18920	18950	18920	267
464	20240724	120700	1331954940	18920	18960	18960	18920	12
465	20240724	120600	1331727520	18960	18960	18960	18960	10
466	20240724	120500	1331537920	18930	18950	18950	18930	152
467	20240724	120400	1328659780	18980	18980	18980	18980	9
468	20240724	120300	1328488960	18980	18980	18980	18980	0
469	20240724	120200	1328488960	18980	18980	18980	18980	9
470	20240724	120100	1328318140	18930	18930	18930	18930	0
471	20240724	120000	1328318140	18930	18980	18980	18930	20
472	20240724	115900	1327939090	18930	18940	18940	18930	83
473	20240724	115800	1326367080	18940	18940	18940	18940	40
474	20240724	115700	1325609480	18940	18940	18940	18940	10
475	20240724	115600	1325420080	18940	18940	18940	18940	204
476	20240724	115500	1321556320	18940	19000	19000	18940	366
477	20240724	115400	1314623740	18940	18940	18940	18940	0
478	20240724	115300	1314623740	18940	18960	18960	18940	10
479	20240724	115200	1314434280	19000	18990	19000	18990	10
480	20240724	115100	1314244290	19000	19000	19000	19000	0
481	20240724	115000	1314244290	19000	19000	19000	19000	9
482	20240724	114900	1314073290	18940	18940	18940	18940	24
483	20240724	114800	1313618730	18940	18940	18940	18940	5
484	20240724	114700	1313524030	19000	18940	19000	18930	49
485	20240724	114600	1312595580	19000	19000	19000	19000	0
486	20240724	114500	1312595580	19000	19000	19000	19000	9
487	20240724	114400	1312424580	19000	19000	19000	19000	0
488	20240724	114300	1312424580	19000	18910	19000	18910	328
489	20240724	114200	1306196180	18870	18870	18870	18870	0
490	20240724	114100	1306196180	18870	18870	18870	18870	0
491	20240724	114000	1306196180	18870	19010	19010	18870	763
492	20240724	113900	1291761570	19000	19000	19000	19000	15
493	20240724	113800	1291476570	19050	19050	19050	19050	9
494	20240724	113700	1291305120	19000	19040	19040	19000	237
495	20240724	113600	1286800410	19040	19040	19040	19040	13
496	20240724	113500	1286552890	19040	19040	19040	19040	9
497	20240724	113400	1286381530	19030	19030	19040	19030	1682
498	20240724	113300	1254373060	19000	19020	19020	19000	11
499	20240724	113200	1254163860	19030	19030	19030	19030	3
500	20240724	113100	1254106770	19000	18980	19010	18960	397
501	20240724	113000	1246563740	18930	18930	18930	18930	0
502	20240724	112900	1246563740	18930	18930	18930	18930	3
503	20240724	112800	1246506950	18980	18920	18980	18920	58
504	20240724	112700	1245406640	18920	18920	18920	18920	0
505	20240724	112600	1245406640	18920	18900	18920	18900	109
506	20240724	112500	1243344580	18950	18930	18950	18930	100
507	20240724	112400	1241449600	18960	18960	18960	18960	0
508	20240724	112300	1241449600	18960	18960	18960	18960	51
509	20240724	112200	1240482640	18980	18990	18990	18980	73
510	20240724	112100	1239096380	18990	18990	18990	18990	0
511	20240724	112000	1239096380	18990	19010	19010	18990	270
512	20240724	111900	1233965890	19010	19030	19030	19010	131
513	20240724	111800	1231473580	19090	19090	19090	19090	2
514	20240724	111700	1231435400	19090	19150	19150	19090	236
515	20240724	111600	1226917420	19140	19150	19190	19130	1226
516	20240724	111500	1203419590	19140	19070	19140	19020	1021
517	20240724	111400	1183928290	19080	19080	19080	19080	0
518	20240724	111300	1183928290	19080	19020	19080	19020	1620
519	20240724	111200	1153019430	19040	19030	19040	19020	75
520	20240724	111100	1151592080	19030	19000	19030	19000	35
521	20240724	111000	1150926930	18990	18990	18990	18990	445
522	20240724	110900	1142476380	18930	18880	18990	18880	2144
523	20240724	110800	1101787460	18880	18890	18890	18880	9
524	20240724	110700	1101617530	18880	18860	18880	18860	1627
525	20240724	110600	1070901510	18830	18800	18830	18780	248
526	20240724	110500	1066233640	18800	18800	18800	18800	53
527	20240724	110400	1065237240	18780	18780	18780	18780	0
528	20240724	110300	1065237240	18780	18750	18780	18750	2005
529	20240724	110200	1027641810	18750	18780	18780	18750	3052
530	20240724	110100	970394160	18770	18770	18770	18770	0
531	20240724	110000	970394160	18770	18850	18850	18770	1972
532	20240724	105900	933332700	18860	18880	18880	18860	216
533	20240724	105800	929255240	18960	18880	18960	18880	471
534	20240724	105700	920357370	18890	18890	18890	18890	0
535	20240724	105600	920357370	18890	18890	18890	18890	30
536	20240724	105500	919790670	18890	18920	18920	18880	732
537	20240724	105400	905954900	18930	18930	18930	18930	0
538	20240724	105300	905954900	18930	18930	18930	18930	85
539	20240724	105200	904345850	18990	18990	18990	18960	229
540	20240724	105100	900001370	18990	18990	18990	18990	0
541	20240724	105000	900001370	18990	18990	18990	18990	10
542	20240724	104900	899811470	18980	18980	18980	18980	0
543	20240724	104800	899811470	18980	18980	18980	18980	0
544	20240724	104700	899811470	18980	18980	18980	18980	0
545	20240724	104600	899811470	18980	18980	18980	18980	0
546	20240724	104500	899811470	18980	18990	18990	18980	11
547	20240724	104400	899602670	18990	18980	18990	18980	41
548	20240724	104300	898824280	19050	19050	19050	19050	26
549	20240724	104200	898328980	19050	19050	19050	19050	0
550	20240724	104100	898328980	19050	18980	19090	18980	11820
551	20240724	104000	673092040	18970	18900	18970	18900	266
552	20240724	103900	668047170	18900	18900	18900	18900	142
553	20240724	103800	665363370	18900	18960	18960	18900	480
554	20240724	103700	656265850	18960	18960	18960	18960	289
555	20240724	103600	650786410	18960	18950	18960	18950	283
556	20240724	103500	645423060	18970	18970	18970	18970	0
557	20240724	103400	645423060	18970	18900	18970	18900	61
558	20240724	103300	644269880	18880	18840	18880	18840	419
559	20240724	103200	636369220	18830	18800	18830	18770	151
560	20240724	103100	633526430	18830	18830	18830	18830	0
561	20240724	103000	633526430	18830	18830	18830	18830	26
562	20240724	102900	633036850	18830	18830	18830	18830	0
563	20240724	102800	633036850	18830	18770	18830	18770	260
564	20240724	102700	628156590	18770	18800	18800	18770	265
565	20240724	102600	623177410	18800	18800	18800	18800	0
566	20240724	102500	623177410	18800	18800	18800	18800	100
567	20240724	102400	621297410	18800	18800	18800	18800	21
568	20240724	102300	620902610	18850	18770	18850	18770	242
569	20240724	102200	616354670	18770	18820	18820	18770	980
570	20240724	102100	597935950	18810	18810	18810	18810	80
571	20240724	102000	596431150	18810	18810	18810	18810	14
572	20240724	101900	596167810	18790	18790	18790	18790	20
573	20240724	101800	595792010	18790	18790	18790	18790	0
574	20240724	101700	595792010	18790	18780	18790	18780	123
575	20240724	101600	593480940	18790	18790	18790	18790	2
576	20240724	101500	593443360	18790	18790	18790	18790	70
577	20240724	101400	592128060	18790	18820	18820	18790	276
578	20240724	101300	586937000	18820	18820	18820	18820	1
579	20240724	101200	586918180	18870	18820	18870	18790	436
580	20240724	101100	578713910	18820	18870	18870	18820	1166
581	20240724	101000	556739540	18900	18860	18900	18860	37
582	20240724	100900	556041680	18850	18890	18890	18850	483
583	20240724	100800	546935880	18890	18930	18930	18890	1288
584	20240724	100700	522587830	18930	18940	18940	18930	47
585	20240724	100600	521698020	18940	18940	18940	18940	13
586	20240724	100500	521451800	18940	18940	18940	18940	51
587	20240724	100400	520485860	18990	18950	19000	18950	34
588	20240724	100300	519840230	19000	19000	19000	18920	974
589	20240724	100200	501372530	18990	18990	18990	18990	0
590	20240724	100100	501372530	18990	18970	18990	18960	280
591	20240724	100000	496057860	18980	19040	19050	18980	1446
592	20240724	095900	468548670	19040	19040	19040	19040	93
593	20240724	095800	466777950	19020	19020	19020	19020	85
594	20240724	095700	465161250	18970	19020	19020	18970	102
595	20240724	095600	463226210	19000	19000	19000	19000	0
596	20240724	095500	463226210	19000	18990	19000	18990	615
597	20240724	095400	451541930	18990	18950	19000	18950	530
598	20240724	095300	441472460	19000	19120	19120	19000	892
599	20240724	095200	424491230	19120	19080	19120	19050	141
600	20240724	095100	421800780	19050	19000	19050	19000	1755
601	20240724	095000	388385280	19000	18990	19000	18990	67
602	20240724	094900	387112840	18960	18910	18960	18910	1337
603	20240724	094800	361812340	18860	18850	18860	18850	305
604	20240724	094700	356060590	18860	18880	18880	18860	444
605	20240724	094600	347677910	18920	18920	18920	18910	517
606	20240724	094500	337899730	18970	18910	18980	18910	193
607	20240724	094400	334238300	18910	18910	18910	18910	1248
608	20240724	094300	310638620	18910	18900	18910	18890	62
609	20240724	094200	309467060	18890	18910	18910	18890	156
610	20240724	094100	306518080	18910	18910	18970	18910	75
611	20240724	094000	305099590	18960	18960	18960	18960	232
612	20240724	093900	300700870	18970	18900	18970	18900	1611
613	20240724	093800	270212510	18900	18860	18900	18860	146
614	20240724	093700	267456460	18800	18800	18800	18800	100
615	20240724	093600	265576460	18780	18780	18780	18780	0
616	20240724	093500	265576460	18780	18870	18870	18780	23
617	20240724	093400	265143710	18880	18880	18880	18880	0
618	20240724	093300	265143710	18880	18800	18880	18800	201
619	20240724	093200	261364830	18800	18820	18860	18800	162
620	20240724	093100	258318590	18880	18880	18880	18880	324
621	20240724	093000	252201470	18880	18810	18880	18810	129
622	20240724	092900	249773590	18810	18790	18810	18790	100
623	20240724	092800	247893230	18790	18790	18790	18790	224
624	20240724	092700	243684270	18730	18710	18760	18700	1024
625	20240724	092600	224520030	18710	18710	18710	18710	1
626	20240724	092500	224501320	18710	18710	18710	18710	5
627	20240724	092400	224407770	18700	18710	18710	18700	200
628	20240724	092300	220666760	18700	18730	18730	18700	337
629	20240724	092200	214364210	18740	18760	18760	18740	41
630	20240724	092100	213595470	18750	18770	18770	18750	30
631	20240724	092000	213032830	18750	18780	18780	18750	195
632	20240724	091900	209372550	18770	18770	18770	18770	0
633	20240724	091800	209372550	18770	18840	18840	18770	1159
634	20240724	091700	187560430	18910	18910	18910	18910	0
635	20240724	091600	187560430	18910	18910	18910	18910	5
636	20240724	091500	187465880	18930	18930	18930	18930	0
637	20240724	091400	187465880	18930	18930	18930	18930	0
638	20240724	091300	187465880	18930	18910	18930	18910	64
639	20240724	091200	186255620	18860	18800	18860	18790	192
640	20240724	091100	182642270	18780	18780	18780	18780	300
641	20240724	091000	177008270	18760	18760	18760	18760	38
642	20240724	090900	176295390	18800	18920	18920	18800	630
643	20240724	090800	164432900	18980	18980	18980	18980	5
644	20240724	090700	164338000	18980	18980	18980	18980	795
645	20240724	090600	149248900	18980	18920	18980	18850	301
646	20240724	090500	143560650	18920	18690	18920	18690	1749
647	20240724	090400	110652350	18700	18700	18710	18650	3472
648	20240724	090300	45743610	18710	18770	18770	18710	653
649	20240724	090200	33509540	18790	18800	18820	18790	740
650	20240724	090100	19589640	18800	18730	18800	18730	774
651	20240724	090000	5048520	18730	18790	18790	18730	266