KissMeData/330860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210800	1540642620	18880	18880	18880	18880	1161
3	20240723	210700	1540642620	18880	18880	18880	18880	0
4	20240723	210600	1540642620	18880	18880	18880	18880	0
5	20240723	210500	1540642620	18880	18880	18880	18880	0
6	20240723	210400	1540642620	18880	18880	18880	18880	0
7	20240723	210300	1540642620	18880	18880	18880	18880	0
8	20240723	210200	1540642620	18880	18880	18880	18880	0
9	20240723	210100	1540642620	18880	18880	18880	18880	0
10	20240723	210000	1540642620	18880	18880	18880	18880	0
11	20240723	205900	1540642620	18880	18880	18880	18880	0
12	20240723	205800	1540642620	18880	18880	18880	18880	0
13	20240723	205700	1540642620	18880	18880	18880	18880	0
14	20240723	205600	1540642620	18880	18880	18880	18880	0
15	20240723	205500	1540642620	18880	18880	18880	18880	0
16	20240723	205400	1540642620	18880	18880	18880	18880	0
17	20240723	205300	1540642620	18880	18880	18880	18880	0
18	20240723	205200	1540642620	18880	18880	18880	18880	0
19	20240723	205100	1540642620	18880	18880	18880	18880	0
20	20240723	205000	1540642620	18880	18880	18880	18880	0
21	20240723	204900	1540642620	18880	18880	18880	18880	0
22	20240723	204800	1540642620	18880	18880	18880	18880	0
23	20240723	204700	1540642620	18880	18880	18880	18880	0
24	20240723	204600	1540642620	18880	18880	18880	18880	0
25	20240723	204500	1540642620	18880	18880	18880	18880	0
26	20240723	204400	1540642620	18880	18880	18880	18880	0
27	20240723	204300	1540642620	18880	18880	18880	18880	0
28	20240723	204200	1540642620	18880	18880	18880	18880	0
29	20240723	204100	1540642620	18880	18880	18880	18880	0
30	20240723	204000	1540642620	18880	18880	18880	18880	0
31	20240723	203900	1540642620	18880	18880	18880	18880	0
32	20240723	203800	1540642620	18880	18880	18880	18880	1161
33	20240723	203700	1540642620	18880	18880	18880	18880	0
34	20240723	203600	1540642620	18880	18880	18880	18880	0
35	20240723	203500	1540642620	18880	18880	18880	18880	0
36	20240723	203400	1540642620	18880	18880	18880	18880	0
37	20240723	203300	1540642620	18880	18880	18880	18880	0
38	20240723	203200	1540642620	18880	18880	18880	18880	0
39	20240723	203100	1540642620	18880	18880	18880	18880	0
40	20240723	203000	1540642620	18880	18880	18880	18880	0
41	20240723	202900	1540642620	18880	18880	18880	18880	0
42	20240723	202800	1540642620	18880	18880	18880	18880	0
43	20240723	202700	1540642620	18880	18880	18880	18880	0
44	20240723	202600	1540642620	18880	18880	18880	18880	0
45	20240723	202500	1540642620	18880	18880	18880	18880	0
46	20240723	202400	1540642620	18880	18880	18880	18880	0
47	20240723	202300	1540642620	18880	18880	18880	18880	0
48	20240723	202200	1540642620	18880	18880	18880	18880	0
49	20240723	202100	1540642620	18880	18880	18880	18880	0
50	20240723	202000	1540642620	18880	18880	18880	18880	0
51	20240723	201900	1540642620	18880	18880	18880	18880	0
52	20240723	201800	1540642620	18880	18880	18880	18880	0
53	20240723	201700	1540642620	18880	18880	18880	18880	0
54	20240723	201600	1540642620	18880	18880	18880	18880	0
55	20240723	201500	1540642620	18880	18880	18880	18880	0
56	20240723	201400	1540642620	18880	18880	18880	18880	0
57	20240723	201300	1540642620	18880	18880	18880	18880	0
58	20240723	201200	1540642620	18880	18880	18880	18880	0
59	20240723	201100	1540642620	18880	18880	18880	18880	0
60	20240723	201000	1540642620	18880	18880	18880	18880	0
61	20240723	200900	1540642620	18880	18880	18880	18880	0
62	20240723	200800	1540642620	18880	18880	18880	18880	1161
63	20240723	200700	1540642620	18880	18880	18880	18880	0
64	20240723	200600	1540642620	18880	18880	18880	18880	0
65	20240723	200500	1540642620	18880	18880	18880	18880	0
66	20240723	200400	1540642620	18880	18880	18880	18880	0
67	20240723	200300	1540642620	18880	18880	18880	18880	0
68	20240723	200200	1540642620	18880	18880	18880	18880	0
69	20240723	200100	1540642620	18880	18880	18880	18880	0
70	20240723	200000	1540642620	18880	18880	18880	18880	0
71	20240723	195900	1540642620	18880	18880	18880	18880	0
72	20240723	195800	1540642620	18880	18880	18880	18880	0
73	20240723	195700	1540642620	18880	18880	18880	18880	0
74	20240723	195600	1540642620	18880	18880	18880	18880	0
75	20240723	195500	1540642620	18880	18880	18880	18880	0
76	20240723	195400	1540642620	18880	18880	18880	18880	0
77	20240723	195300	1540642620	18880	18880	18880	18880	0
78	20240723	195200	1540642620	18880	18880	18880	18880	0
79	20240723	195100	1540642620	18880	18880	18880	18880	0
80	20240723	195000	1540642620	18880	18880	18880	18880	0
81	20240723	194900	1540642620	18880	18880	18880	18880	0
82	20240723	194800	1540642620	18880	18880	18880	18880	0
83	20240723	194700	1540642620	18880	18880	18880	18880	0
84	20240723	194600	1540642620	18880	18880	18880	18880	0
85	20240723	194500	1540642620	18880	18880	18880	18880	0
86	20240723	194400	1540642620	18880	18880	18880	18880	0
87	20240723	194300	1540642620	18880	18880	18880	18880	0
88	20240723	194200	1540642620	18880	18880	18880	18880	0
89	20240723	194100	1540642620	18880	18880	18880	18880	0
90	20240723	194000	1540642620	18880	18880	18880	18880	0
91	20240723	193900	1540642620	18880	18880	18880	18880	0
92	20240723	193800	1540642620	18880	18880	18880	18880	1161
93	20240723	193700	1540642620	18880	18880	18880	18880	0
94	20240723	193600	1540642620	18880	18880	18880	18880	0
95	20240723	193500	1540642620	18880	18880	18880	18880	0
96	20240723	193400	1540642620	18880	18880	18880	18880	0
97	20240723	193300	1540642620	18880	18880	18880	18880	0
98	20240723	193200	1540642620	18880	18880	18880	18880	0
99	20240723	193100	1540642620	18880	18880	18880	18880	0
100	20240723	193000	1540642620	18880	18880	18880	18880	0
101	20240723	192900	1540642620	18880	18880	18880	18880	0
102	20240723	192800	1540642620	18880	18880	18880	18880	0
103	20240723	192700	1540642620	18880	18880	18880	18880	0
104	20240723	192600	1540642620	18880	18880	18880	18880	0
105	20240723	192500	1540642620	18880	18880	18880	18880	0
106	20240723	192400	1540642620	18880	18880	18880	18880	0
107	20240723	192300	1540642620	18880	18880	18880	18880	0
108	20240723	192200	1540642620	18880	18880	18880	18880	0
109	20240723	192100	1540642620	18880	18880	18880	18880	0
110	20240723	192000	1540642620	18880	18880	18880	18880	0
111	20240723	191900	1540642620	18880	18880	18880	18880	0
112	20240723	191800	1540642620	18880	18880	18880	18880	0
113	20240723	191700	1540642620	18880	18880	18880	18880	0
114	20240723	191600	1540642620	18880	18880	18880	18880	0
115	20240723	191500	1540642620	18880	18880	18880	18880	0
116	20240723	191400	1540642620	18880	18880	18880	18880	0
117	20240723	191300	1540642620	18880	18880	18880	18880	0
118	20240723	191200	1540642620	18880	18880	18880	18880	0
119	20240723	191100	1540642620	18880	18880	18880	18880	0
120	20240723	191000	1540642620	18880	18880	18880	18880	0
121	20240723	190900	1540642620	18880	18880	18880	18880	0
122	20240723	190800	1540642620	18880	18880	18880	18880	1161
123	20240723	190700	1540642620	18880	18880	18880	18880	0
124	20240723	190600	1540642620	18880	18880	18880	18880	0
125	20240723	190500	1540642620	18880	18880	18880	18880	0
126	20240723	190400	1540642620	18880	18880	18880	18880	0
127	20240723	190300	1540642620	18880	18880	18880	18880	0
128	20240723	190200	1540642620	18880	18880	18880	18880	0
129	20240723	190100	1540642620	18880	18880	18880	18880	0
130	20240723	190000	1540642620	18880	18880	18880	18880	0
131	20240723	185900	1540642620	18880	18880	18880	18880	0
132	20240723	185800	1540642620	18880	18880	18880	18880	0
133	20240723	185700	1540642620	18880	18880	18880	18880	0
134	20240723	185600	1540642620	18880	18880	18880	18880	0
135	20240723	185500	1540642620	18880	18880	18880	18880	0
136	20240723	185400	1540642620	18880	18880	18880	18880	0
137	20240723	185300	1540642620	18880	18880	18880	18880	0
138	20240723	185200	1540642620	18880	18880	18880	18880	0
139	20240723	185100	1540642620	18880	18880	18880	18880	0
140	20240723	185000	1540642620	18880	18880	18880	18880	0
141	20240723	184900	1540642620	18880	18880	18880	18880	0
142	20240723	184800	1540642620	18880	18880	18880	18880	0
143	20240723	184700	1540642620	18880	18880	18880	18880	0
144	20240723	184600	1540642620	18880	18880	18880	18880	0
145	20240723	184500	1540642620	18880	18880	18880	18880	0
146	20240723	184400	1540642620	18880	18880	18880	18880	0
147	20240723	184300	1540642620	18880	18880	18880	18880	0
148	20240723	184200	1540642620	18880	18880	18880	18880	0
149	20240723	184100	1540642620	18880	18880	18880	18880	0
150	20240723	184000	1540642620	18880	18880	18880	18880	0
151	20240723	183900	1540642620	18880	18880	18880	18880	0
152	20240723	183800	1540642620	18880	18880	18880	18880	1161
153	20240723	183700	1540642620	18880	18880	18880	18880	0
154	20240723	183600	1540642620	18880	18880	18880	18880	0
155	20240723	183500	1540642620	18880	18880	18880	18880	0
156	20240723	183400	1540642620	18880	18880	18880	18880	0
157	20240723	183300	1540642620	18880	18880	18880	18880	0
158	20240723	183200	1540642620	18880	18880	18880	18880	0
159	20240723	183100	1540642620	18880	18880	18880	18880	0
160	20240723	183000	1540642620	18880	18880	18880	18880	0
161	20240723	182900	1540642620	18880	18880	18880	18880	0
162	20240723	182800	1540642620	18880	18880	18880	18880	0
163	20240723	182700	1540642620	18880	18880	18880	18880	0
164	20240723	182600	1540642620	18880	18880	18880	18880	0
165	20240723	182500	1540642620	18880	18880	18880	18880	0
166	20240723	182400	1540642620	18880	18880	18880	18880	0
167	20240723	182300	1540642620	18880	18880	18880	18880	0
168	20240723	182200	1540642620	18880	18880	18880	18880	0
169	20240723	182100	1540642620	18880	18880	18880	18880	0
170	20240723	182000	1540642620	18880	18880	18880	18880	0
171	20240723	181900	1540642620	18880	18880	18880	18880	0
172	20240723	181800	1540642620	18880	18880	18880	18880	0
173	20240723	181700	1540642620	18880	18880	18880	18880	0
174	20240723	181600	1540642620	18880	18880	18880	18880	0
175	20240723	181500	1540642620	18880	18880	18880	18880	0
176	20240723	181400	1540642620	18880	18880	18880	18880	0
177	20240723	181300	1540642620	18880	18880	18880	18880	0
178	20240723	181200	1540642620	18880	18880	18880	18880	0
179	20240723	181100	1540642620	18880	18880	18880	18880	0
180	20240723	181000	1540642620	18880	18880	18880	18880	0
181	20240723	180900	1540642620	18880	18880	18880	18880	0
182	20240723	180800	1540642620	18880	18880	18880	18880	1161
183	20240723	180700	1540642620	18880	18880	18880	18880	0
184	20240723	180600	1540642620	18880	18880	18880	18880	0
185	20240723	180500	1540642620	18880	18880	18880	18880	0
186	20240723	180400	1540642620	18880	18880	18880	18880	0
187	20240723	180300	1540642620	18880	18880	18880	18880	0
188	20240723	180200	1540642620	18880	18880	18880	18880	0
189	20240723	180100	1540642620	18880	18880	18880	18880	0
190	20240723	180000	1540642620	18880	18880	18880	18880	0
191	20240723	175900	1540642620	18880	18880	18880	18880	0
192	20240723	175800	1540642620	18880	18880	18880	18880	0
193	20240723	175700	1540642620	18880	18880	18880	18880	0
194	20240723	175600	1540642620	18880	18880	18880	18880	0
195	20240723	175500	1540642620	18880	18880	18880	18880	0
196	20240723	175400	1540642620	18880	18880	18880	18880	0
197	20240723	175300	1540642620	18880	18880	18880	18880	0
198	20240723	175200	1540642620	18880	18880	18880	18880	0
199	20240723	175100	1540642620	18880	18880	18880	18880	0
200	20240723	175000	1540642620	18880	18880	18880	18880	0
201	20240723	174900	1540642620	18880	18880	18880	18880	0
202	20240723	174800	1540642620	18880	18880	18880	18880	0
203	20240723	174700	1540642620	18880	18880	18880	18880	0
204	20240723	174600	1540642620	18880	18880	18880	18880	0
205	20240723	174500	1540642620	18880	18880	18880	18880	0
206	20240723	174400	1540642620	18880	18880	18880	18880	0
207	20240723	174300	1540642620	18880	18880	18880	18880	0
208	20240723	174200	1540642620	18880	18880	18880	18880	0
209	20240723	174100	1540642620	18880	18880	18880	18880	0
210	20240723	174000	1540642620	18880	18880	18880	18880	0
211	20240723	173900	1540642620	18880	18880	18880	18880	0
212	20240723	173800	1540642620	18880	18880	18880	18880	1161
213	20240723	173700	1540642620	18880	18880	18880	18880	0
214	20240723	173600	1540642620	18880	18880	18880	18880	0
215	20240723	173500	1540642620	18880	18880	18880	18880	0
216	20240723	173400	1540642620	18880	18880	18880	18880	0
217	20240723	173300	1540642620	18880	18880	18880	18880	0
218	20240723	173200	1540642620	18880	18880	18880	18880	0
219	20240723	173100	1540642620	18880	18880	18880	18880	0
220	20240723	173000	1540642620	18880	18880	18880	18880	0
221	20240723	172900	1540642620	18880	18880	18880	18880	0
222	20240723	172800	1540642620	18880	18880	18880	18880	0
223	20240723	172700	1540642620	18880	18880	18880	18880	0
224	20240723	172600	1540642620	18880	18880	18880	18880	0
225	20240723	172500	1540642620	18880	18880	18880	18880	0
226	20240723	172400	1540642620	18880	18880	18880	18880	0
227	20240723	172300	1540642620	18880	18880	18880	18880	0
228	20240723	172200	1540642620	18880	18880	18880	18880	0
229	20240723	172100	1540642620	18880	18880	18880	18880	0
230	20240723	172000	1540642620	18880	18880	18880	18880	0
231	20240723	171900	1540642620	18880	18880	18880	18880	0
232	20240723	171800	1540642620	18880	18880	18880	18880	0
233	20240723	171700	1540642620	18880	18880	18880	18880	0
234	20240723	171600	1540642620	18880	18880	18880	18880	0
235	20240723	171500	1540642620	18880	18880	18880	18880	0
236	20240723	171400	1540642620	18880	18880	18880	18880	0
237	20240723	171300	1540642620	18880	18880	18880	18880	0
238	20240723	171200	1540642620	18880	18880	18880	18880	0
239	20240723	171100	1540642620	18880	18880	18880	18880	0
240	20240723	171000	1540642620	18880	18880	18880	18880	0
241	20240723	170900	1540642620	18880	18880	18880	18880	0
242	20240723	170800	1540642620	18880	18880	18880	18880	1161
243	20240723	170700	1540642620	18880	18880	18880	18880	0
244	20240723	170600	1540642620	18880	18880	18880	18880	0
245	20240723	170500	1540642620	18880	18880	18880	18880	0
246	20240723	170400	1540642620	18880	18880	18880	18880	0
247	20240723	170300	1540642620	18880	18880	18880	18880	0
248	20240723	170200	1540642620	18880	18880	18880	18880	0
249	20240723	170100	1540642620	18880	18880	18880	18880	0
250	20240723	170000	1540642620	18880	18880	18880	18880	0
251	20240723	165900	1540642620	18880	18880	18880	18880	0
252	20240723	165800	1540642620	18880	18880	18880	18880	0
253	20240723	165700	1540642620	18880	18880	18880	18880	0
254	20240723	165600	1540642620	18880	18880	18880	18880	0
255	20240723	165500	1540642620	18880	18880	18880	18880	0
256	20240723	165400	1540642620	18880	18880	18880	18880	0
257	20240723	165300	1540642620	18880	18880	18880	18880	0
258	20240723	165200	1540642620	18880	18880	18880	18880	0
259	20240723	165100	1540642620	18880	18880	18880	18880	0
260	20240723	165000	1540642620	18880	18880	18880	18880	0
261	20240723	164900	1540642620	18880	18880	18880	18880	0
262	20240723	164800	1540642620	18880	18880	18880	18880	0
263	20240723	164700	1540642620	18880	18880	18880	18880	0
264	20240723	164600	1540642620	18880	18880	18880	18880	0
265	20240723	164500	1540642620	18880	18880	18880	18880	0
266	20240723	164400	1540642620	18880	18880	18880	18880	0
267	20240723	164300	1540642620	18880	18880	18880	18880	0
268	20240723	164200	1540642620	18880	18880	18880	18880	0
269	20240723	164100	1540642620	18880	18880	18880	18880	0
270	20240723	164000	1540642620	18880	18880	18880	18880	0
271	20240723	163900	1540642620	18880	18880	18880	18880	0
272	20240723	163800	1540642620	18880	18880	18880	18880	1161
273	20240723	163700	1540642620	18880	18880	18880	18880	0
274	20240723	163600	1540642620	18880	18880	18880	18880	0
275	20240723	163500	1540642620	18880	18880	18880	18880	0
276	20240723	163400	1540642620	18880	18880	18880	18880	0
277	20240723	163300	1540642620	18880	18880	18880	18880	0
278	20240723	163200	1540642620	18880	18880	18880	18880	0
279	20240723	163100	1540642620	18880	18880	18880	18880	0
280	20240723	163000	1540642620	18880	18880	18880	18880	0
281	20240723	162900	1540642620	18880	18880	18880	18880	0
282	20240723	162800	1540642620	18880	18880	18880	18880	0
283	20240723	162700	1540642620	18880	18880	18880	18880	0
284	20240723	162600	1540642620	18880	18880	18880	18880	0
285	20240723	162500	1540642620	18880	18880	18880	18880	0
286	20240723	162400	1540642620	18880	18880	18880	18880	0
287	20240723	162300	1540642620	18880	18880	18880	18880	0
288	20240723	162200	1540642620	18880	18880	18880	18880	0
289	20240723	162100	1540642620	18880	18880	18880	18880	0
290	20240723	162000	1540642620	18880	18880	18880	18880	0
291	20240723	161900	1540642620	18880	18880	18880	18880	0
292	20240723	161800	1540642620	18880	18880	18880	18880	0
293	20240723	161700	1540642620	18880	18880	18880	18880	0
294	20240723	161600	1540642620	18880	18880	18880	18880	0
295	20240723	161500	1540642620	18880	18880	18880	18880	0
296	20240723	161400	1540642620	18880	18880	18880	18880	0
297	20240723	161300	1540642620	18880	18880	18880	18880	0
298	20240723	161200	1540642620	18880	18880	18880	18880	0
299	20240723	161100	1540642620	18880	18880	18880	18880	0
300	20240723	161000	1540642620	18880	18880	18880	18880	0
301	20240723	160900	1540642620	18880	18880	18880	18880	0
302	20240723	160800	1540642620	18880	18880	18880	18880	1161
303	20240723	160700	1540642620	18880	18880	18880	18880	0
304	20240723	160600	1540642620	18880	18880	18880	18880	0
305	20240723	160500	1540642620	18880	18880	18880	18880	0
306	20240723	160400	1540642620	18880	18880	18880	18880	0
307	20240723	160300	1540642620	18880	18880	18880	18880	0
308	20240723	160200	1540642620	18880	18880	18880	18880	0
309	20240723	160100	1540642620	18880	18880	18880	18880	0
310	20240723	160000	1540642620	18880	18880	18880	18880	0
311	20240723	155900	1540642620	18880	18880	18880	18880	0
312	20240723	155800	1540642620	18880	18880	18880	18880	0
313	20240723	155700	1540642620	18880	18880	18880	18880	0
314	20240723	155600	1540642620	18880	18880	18880	18880	0
315	20240723	155500	1540642620	18880	18880	18880	18880	0
316	20240723	155400	1540642620	18880	18880	18880	18880	0
317	20240723	155300	1540642620	18880	18880	18880	18880	0
318	20240723	155200	1540642620	18880	18880	18880	18880	0
319	20240723	155100	1540642620	18880	18880	18880	18880	0
320	20240723	155000	1540642620	18880	18880	18880	18880	0
321	20240723	154900	1540642620	18880	18880	18880	18880	0
322	20240723	154800	1540642620	18880	18880	18880	18880	0
323	20240723	154700	1540642620	18880	18880	18880	18880	0
324	20240723	154600	1540642620	18880	18880	18880	18880	0
325	20240723	154500	1540642620	18880	18880	18880	18880	0
326	20240723	154400	1540642620	18880	18880	18880	18880	0
327	20240723	154300	1540642620	18880	18880	18880	18880	0
328	20240723	154200	1540642620	18880	18880	18880	18880	0
329	20240723	154100	1540642620	18880	18880	18880	18880	0
330	20240723	154000	1540642620	18880	18880	18880	18880	0
331	20240723	153900	1540642620	18880	18880	18880	18880	0
332	20240723	153800	1540642620	18880	18880	18880	18880	1161
333	20240723	153700	1540642620	18880	18880	18880	18880	0
334	20240723	153600	1540642620	18880	18880	18880	18880	0
335	20240723	153500	1540642620	18880	18880	18880	18880	0
336	20240723	153400	1540642620	18880	18880	18880	18880	0
337	20240723	153300	1540642620	18880	18880	18880	18880	0
338	20240723	153200	1540642620	18880	18880	18880	18880	0
339	20240723	153100	1540642620	18880	18880	18880	18880	0
340	20240723	153000	1540642620	18880	18880	18880	18880	1161
341	20240723	152900	1518722940	18750	18750	18750	18750	0
342	20240723	152800	1518722940	18750	18750	18750	18750	0
343	20240723	152700	1518722940	18750	18750	18750	18750	0
344	20240723	152600	1518722940	18750	18750	18750	18750	0
345	20240723	152500	1518722940	18750	18750	18750	18750	0
346	20240723	152400	1518722940	18750	18750	18750	18750	0
347	20240723	152300	1518722940	18750	18750	18750	18750	0
348	20240723	152200	1518722940	18750	18750	18750	18750	0
349	20240723	152100	1518722940	18750	18750	18750	18750	0
350	20240723	152000	1518722940	18750	18750	18750	18750	0
351	20240723	151900	1518722940	18750	18800	18820	18750	305
352	20240723	151800	1512995510	18800	18750	18800	18750	86
353	20240723	151700	1511382960	18750	18750	18750	18750	238
354	20240723	151600	1506920460	18760	18760	18800	18760	70
355	20240723	151500	1505605660	18760	18750	18800	18750	298
356	20240723	151400	1500012020	18760	18790	18790	18760	459
357	20240723	151300	1491391800	18790	18810	18820	18790	309
358	20240723	151200	1485580280	18820	18820	18820	18820	20
359	20240723	151100	1485203880	18820	18820	18820	18820	0
360	20240723	151000	1485203880	18820	18820	18820	18820	11
361	20240723	150900	1484996860	18810	18820	18820	18810	65
362	20240723	150800	1483773930	18820	18820	18820	18820	313
363	20240723	150700	1477883270	18820	18820	18820	18820	75
364	20240723	150600	1476471770	18820	18870	18870	18820	1513
365	20240723	150500	1447965160	18870	18870	18880	18850	262
366	20240723	150400	1443023210	18850	18860	18860	18850	12
367	20240723	150300	1442797000	18850	18860	18860	18850	10
368	20240723	150200	1442608490	18850	18860	18860	18850	681
369	20240723	150100	1429767580	18860	18870	18870	18860	56
370	20240723	150000	1428711390	18870	18870	18870	18870	0
371	20240723	145900	1428711390	18870	18870	18870	18870	61
372	20240723	145800	1427560320	18870	18870	18870	18870	292
373	20240723	145700	1422050280	18860	18860	18860	18860	8
374	20240723	145600	1421899400	18860	18860	18860	18860	39
375	20240723	145500	1421163860	18860	18860	18860	18860	120
376	20240723	145400	1418900660	18860	18870	18870	18860	119
377	20240723	145300	1416655870	18870	18870	18870	18870	0
378	20240723	145200	1416655870	18870	18870	18870	18870	87
379	20240723	145100	1415014180	18880	18870	18880	18870	159
380	20240723	145000	1412013840	18870	18880	18880	18870	33
381	20240723	144900	1411390830	18870	18870	18870	18870	317
382	20240723	144800	1405409040	18870	18910	18910	18870	1203
383	20240723	144700	1382685470	18920	18920	18920	18920	2
384	20240723	144600	1382647630	18920	18920	18920	18920	67
385	20240723	144500	1381379990	18940	18940	18940	18940	0
386	20240723	144400	1381379990	18940	18940	18940	18940	90
387	20240723	144300	1379675390	18940	18940	18940	18940	3
388	20240723	144200	1379618570	18940	18930	18940	18930	503
389	20240723	144100	1370094040	18930	18930	18930	18930	46
390	20240723	144000	1369223260	18930	18930	18930	18930	2
391	20240723	143900	1369185400	18930	18930	18930	18930	56
392	20240723	143800	1368125320	18890	18890	18900	18890	160
393	20240723	143700	1365102540	18930	18930	18930	18930	0
394	20240723	143600	1365102540	18930	18930	18930	18930	0
395	20240723	143500	1365102540	18930	18890	18930	18890	310
396	20240723	143400	1359239520	18890	18890	18890	18890	20
397	20240723	143300	1358861720	18890	18900	18900	18890	110
398	20240723	143200	1356782920	18900	18900	18900	18900	108
399	20240723	143100	1354741720	18900	18900	18900	18900	6
400	20240723	143000	1354628320	18900	18920	18920	18900	1277
401	20240723	142900	1330477090	18950	18950	18950	18950	74
402	20240723	142800	1329074790	18950	18940	18950	18930	104
403	20240723	142700	1327105550	18940	18940	18940	18940	64
404	20240723	142600	1325893390	18930	18930	18930	18930	10
405	20240723	142500	1325704090	18930	18940	18940	18930	23
406	20240723	142400	1325268690	18940	18940	18940	18940	2
407	20240723	142300	1325230810	18930	18930	18930	18930	100
408	20240723	142200	1323337810	18930	18940	18940	18930	157
409	20240723	142100	1320365740	18940	18940	18940	18940	6
410	20240723	142000	1320252100	18930	18930	18930	18930	60
411	20240723	141900	1319116300	18930	18930	18930	18930	9
412	20240723	141800	1318945930	18930	18930	18930	18930	1
413	20240723	141700	1318927000	18930	18930	18930	18930	83
414	20240723	141600	1317355810	18920	18910	18920	18910	134
415	20240723	141500	1314821390	18910	18910	18910	18910	2
416	20240723	141400	1314783570	18920	18920	18920	18920	0
417	20240723	141300	1314783570	18920	18920	18920	18920	5
418	20240723	141200	1314688970	18920	18920	18920	18920	0
419	20240723	141100	1314688970	18920	18920	18920	18920	5
420	20240723	141000	1314594370	18920	18920	18920	18920	0
421	20240723	140900	1314594370	18920	18870	18920	18870	1217
422	20240723	140800	1291596210	18850	18850	18850	18850	145
423	20240723	140700	1288862960	18860	18870	18870	18850	355
424	20240723	140600	1282168750	18870	18870	18870	18870	38
425	20240723	140500	1281451690	18870	18860	18870	18860	3
426	20240723	140400	1281395090	18870	18870	18870	18870	0
427	20240723	140300	1281395090	18870	18870	18870	18870	0
428	20240723	140200	1281395090	18870	18870	18870	18870	0
429	20240723	140100	1281395090	18870	18870	18870	18870	15
430	20240723	140000	1281112040	18870	18850	18870	18850	94
431	20240723	135900	1279339820	18850	18870	18870	18850	291
432	20240723	135800	1273849490	18880	18870	18880	18870	10
433	20240723	135700	1273660740	18870	18860	18870	18860	48
434	20240723	135600	1272754990	18860	18860	18860	18860	44
435	20240723	135500	1271925150	18850	18850	18850	18850	213
436	20240723	135400	1267910100	18850	18850	18850	18850	399
437	20240723	135300	1260388950	18830	18830	18830	18830	12
438	20240723	135200	1260162990	18830	18830	18830	18830	0
439	20240723	135100	1260162990	18830	18840	18840	18830	230
440	20240723	135000	1255832050	18840	18840	18840	18840	12
441	20240723	134900	1255605970	18860	18860	18860	18860	0
442	20240723	134800	1255605970	18860	18860	18860	18860	16
443	20240723	134700	1255304210	18860	18860	18860	18860	11
444	20240723	134600	1255096750	18840	18840	18840	18840	10
445	20240723	134500	1254908350	18830	18830	18830	18830	0
446	20240723	134400	1254908350	18830	18860	18860	18830	130
447	20240723	134300	1252459480	18860	18860	18860	18860	47
448	20240723	134200	1251573060	18860	18830	18860	18830	38
449	20240723	134100	1250857340	18820	18820	18820	18820	1
450	20240723	134000	1250838520	18810	18810	18810	18810	0
451	20240723	133900	1250838520	18810	18800	18810	18800	115
452	20240723	133800	1248676510	18780	18760	18780	18760	679
453	20240723	133700	1235931360	18770	18770	18770	18770	50
454	20240723	133600	1234992860	18760	18760	18760	18760	100
455	20240723	133500	1233116860	18770	18770	18770	18770	0
456	20240723	133400	1233116860	18770	18770	18770	18770	118
457	20240723	133300	1230902000	18780	18790	18790	18780	36
458	20240723	133200	1230225670	18790	18810	18810	18790	313
459	20240723	133100	1224342780	18800	18820	18820	18800	121
460	20240723	133000	1222067200	18830	18830	18830	18830	20
461	20240723	132900	1221690600	18840	18890	18890	18840	544
462	20240723	132800	1211436160	18860	18860	18860	18860	0
463	20240723	132700	1211436160	18860	18860	18860	18860	0
464	20240723	132600	1211436160	18860	18860	18860	18860	1
465	20240723	132500	1211417300	18890	18860	18890	18860	81
466	20240723	132400	1209888540	18850	18840	18850	18840	814
467	20240723	132300	1194547180	18840	18840	18840	18840	62
468	20240723	132200	1193379100	18840	18840	18840	18840	61
469	20240723	132100	1192229860	18840	18840	18840	18840	21
470	20240723	132000	1191834220	18830	18770	18830	18770	512
471	20240723	131900	1182210880	18760	18760	18760	18760	130
472	20240723	131800	1179772080	18760	18770	18770	18760	6
473	20240723	131700	1179659470	18760	18780	18780	18760	382
474	20240723	131600	1172487130	18780	18780	18780	18780	8
475	20240723	131500	1172336890	18780	18780	18780	18780	0
476	20240723	131400	1172336890	18780	18780	18780	18780	45
477	20240723	131300	1171491790	18780	18780	18780	18780	1
478	20240723	131200	1171473010	18780	18780	18780	18780	0
479	20240723	131100	1171473010	18780	18780	18780	18780	5
480	20240723	131000	1171379110	18790	18790	18790	18790	19
481	20240723	130900	1171022100	18790	18790	18790	18790	159
482	20240723	130800	1168034490	18780	18780	18780	18780	200
483	20240723	130700	1164278490	18790	18820	18820	18790	549
484	20240723	130600	1153962570	18820	18820	18820	18820	0
485	20240723	130500	1153962570	18820	18820	18820	18820	5
486	20240723	130400	1153868470	18820	18830	18830	18820	7
487	20240723	130300	1153736720	18820	18820	18820	18820	14
488	20240723	130200	1153473240	18790	18790	18790	18790	20
489	20240723	130100	1153097440	18790	18780	18790	18780	55
490	20240723	130000	1152064010	18780	18780	18780	18780	0
491	20240723	125900	1152064010	18780	18780	18780	18780	1
492	20240723	125800	1152045230	18790	18790	18790	18790	11
493	20240723	125700	1151838540	18790	18790	18790	18790	1
494	20240723	125600	1151819750	18790	18790	18790	18790	10
495	20240723	125500	1151631850	18790	18790	18790	18790	3
496	20240723	125400	1151575480	18790	18790	18790	18790	6
497	20240723	125300	1151462740	18790	18790	18790	18790	0
498	20240723	125200	1151462740	18790	18790	18790	18790	0
499	20240723	125100	1151462740	18790	18800	18800	18790	575
500	20240723	125000	1140652870	18800	18780	18800	18780	175
501	20240723	124900	1137365190	18750	18750	18750	18750	1
502	20240723	124800	1137346440	18740	18740	18740	18740	401
503	20240723	124700	1129831700	18730	18740	18740	18730	198
504	20240723	124600	1126122160	18740	18740	18740	18740	11
505	20240723	124500	1125916020	18740	18740	18740	18740	54
506	20240723	124400	1124904060	18730	18730	18730	18730	0
507	20240723	124300	1124904060	18730	18720	18730	18720	438
508	20240723	124200	1116700330	18720	18720	18720	18720	182
509	20240723	124100	1113293290	18720	18700	18720	18700	18
510	20240723	124000	1112956460	18710	18710	18710	18710	0
511	20240723	123900	1112956460	18710	18710	18710	18710	0
512	20240723	123800	1112956460	18710	18710	18710	18710	0
513	20240723	123700	1112956460	18710	18710	18710	18710	0
514	20240723	123600	1112956460	18710	18710	18710	18710	5
515	20240723	123500	1112862910	18690	18670	18710	18670	183
516	20240723	123400	1109442950	18670	18700	18700	18670	39
517	20240723	123300	1108714310	18680	18700	18700	18680	69
518	20240723	123200	1107424670	18700	18700	18700	18700	0
519	20240723	123100	1107424670	18700	18690	18700	18690	116
520	20240723	123000	1105256340	18700	18700	18700	18700	43
521	20240723	122900	1104452240	18690	18690	18690	18690	0
522	20240723	122800	1104452240	18690	18690	18690	18690	0
523	20240723	122700	1104452240	18690	18700	18700	18690	175
524	20240723	122600	1101179780	18660	18660	18660	18660	0
525	20240723	122500	1101179780	18660	18660	18660	18660	0
526	20240723	122400	1101179780	18660	18660	18660	18660	0
527	20240723	122300	1101179780	18660	18670	18670	18660	315
528	20240723	122200	1095298860	18690	18700	18700	18690	145
529	20240723	122100	1092587810	18700	18700	18700	18700	2
530	20240723	122000	1092550410	18690	18650	18690	18650	240
531	20240723	121900	1088070410	18650	18650	18650	18650	6
532	20240723	121800	1087958510	18650	18650	18650	18650	0
533	20240723	121700	1087958510	18650	18650	18650	18650	317
534	20240723	121600	1082046460	18650	18660	18660	18650	206
535	20240723	121500	1078202940	18660	18670	18670	18660	300
536	20240723	121400	1072604430	18700	18700	18700	18670	102
537	20240723	121300	1070697060	18700	18700	18700	18700	0
538	20240723	121200	1070697060	18700	18680	18700	18680	254
539	20240723	121100	1065950060	18660	18660	18660	18660	0
540	20240723	121000	1065950060	18660	18660	18660	18660	56
541	20240723	120900	1064905100	18660	18690	18690	18660	192
542	20240723	120800	1061320850	18660	18660	18660	18660	14
543	20240723	120700	1061059610	18690	18660	18690	18660	410
544	20240723	120600	1053408980	18660	18690	18690	18660	150
545	20240723	120500	1050609490	18700	18700	18700	18700	132
546	20240723	120400	1048141090	18710	18710	18710	18710	196
547	20240723	120300	1044473930	18720	18720	18720	18720	3
548	20240723	120200	1044417770	18730	18730	18730	18730	10
549	20240723	120100	1044230470	18730	18730	18730	18730	0
550	20240723	120000	1044230470	18730	18730	18730	18730	50
551	20240723	115900	1043293970	18720	18730	18730	18720	146
552	20240723	115800	1040560780	18740	18740	18740	18720	99
553	20240723	115700	1038705870	18740	18740	18740	18740	0
554	20240723	115600	1038705870	18740	18740	18740	18740	3
555	20240723	115500	1038649650	18730	18730	18730	18730	0
556	20240723	115400	1038649650	18730	18730	18730	18730	8
557	20240723	115300	1038499810	18740	18770	18770	18740	71
558	20240723	115200	1037168060	18760	18760	18760	18760	42
559	20240723	115100	1036380140	18760	18740	18780	18740	3
560	20240723	115000	1036323860	18740	18710	18740	18690	72
561	20240723	114900	1034975050	18730	18700	18730	18700	528
562	20240723	114800	1025100790	18670	18670	18670	18670	0
563	20240723	114700	1025100790	18670	18670	18670	18670	12
564	20240723	114600	1024876750	18670	18680	18680	18670	67
565	20240723	114500	1023625720	18670	18670	18670	18670	72
566	20240723	114400	1022281480	18670	18670	18680	18660	528
567	20240723	114300	1012423160	18680	18680	18680	18680	1
568	20240723	114200	1012404480	18670	18750	18750	18640	1815
569	20240723	114100	978476050	18760	18760	18760	18760	0
570	20240723	114000	978476050	18760	18760	18760	18760	24
571	20240723	113900	978025810	18720	18760	18760	18720	28
572	20240723	113800	977501340	18760	18760	18760	18760	4
573	20240723	113700	977426300	18760	18760	18760	18760	0
574	20240723	113600	977426300	18760	18780	18780	18760	211
575	20240723	113500	973466030	18800	18800	18800	18800	1
576	20240723	113400	973447230	18850	18850	18850	18850	0
577	20240723	113300	973447230	18850	18820	18850	18820	150
578	20240723	113200	970624140	18820	18800	18820	18800	40
579	20240723	113100	969871940	18760	18760	18760	18760	1
580	20240723	113000	969853180	18760	18760	18760	18760	0
581	20240723	112900	969853180	18760	18760	18770	18760	117
582	20240723	112800	967657590	18760	18760	18760	18760	2
583	20240723	112700	967620070	18760	18740	18760	18740	13
584	20240723	112600	967376330	18740	18740	18740	18740	1
585	20240723	112500	967357590	18740	18740	18740	18700	699
586	20240723	112400	954280070	18730	18720	18730	18720	241
587	20240723	112300	949768140	18710	18690	18710	18690	318
588	20240723	112200	943820520	18710	18700	18710	18700	1056
589	20240723	112100	924072760	18690	18710	18710	18690	71
590	20240723	112000	922745170	18700	18700	18700	18690	197
591	20240723	111900	919061550	18710	18710	18710	18710	150
592	20240723	111800	916255050	18710	18710	18710	18710	50
593	20240723	111700	915319550	18720	18720	18720	18720	312
594	20240723	111600	909478910	18730	18730	18730	18730	50
595	20240723	111500	908542410	18730	18760	18760	18730	28
596	20240723	111400	908017490	18730	18680	18750	18680	662
597	20240723	111300	895625380	18660	18810	18810	18620	3311
598	20240723	111200	833630060	18820	18820	18820	18820	6
599	20240723	111100	833517140	18820	18820	18820	18820	50
600	20240723	111000	832576140	18820	18820	18820	18820	8
601	20240723	110900	832425580	18820	18820	18820	18820	0
602	20240723	110800	832425580	18820	18820	18820	18820	2
603	20240723	110700	832387940	18820	18820	18820	18820	0
604	20240723	110600	832387940	18820	18830	18830	18820	430
605	20240723	110500	824295020	18810	18810	18810	18810	0
606	20240723	110400	824295020	18810	18810	18810	18810	0
607	20240723	110300	824295020	18810	18810	18810	18810	1
608	20240723	110200	824276210	18810	18800	18810	18800	203
609	20240723	110100	820459800	18790	18790	18790	18790	51
610	20240723	110000	819501510	18790	18790	18790	18790	110
611	20240723	105900	817434610	18780	18760	18800	18760	734
612	20240723	105800	803652210	18750	18710	18750	18710	661
613	20240723	105700	791265860	18710	18720	18720	18710	103
614	20240723	105600	789338030	18730	18730	18730	18720	139
615	20240723	105500	786735540	18700	18700	18710	18700	129
616	20240723	105400	784322820	18730	18710	18730	18700	258
617	20240723	105300	779494850	18700	18680	18700	18670	521
618	20240723	105200	769759070	18680	18690	18690	18680	110
619	20240723	105100	767704220	18690	18680	18690	18680	13
620	20240723	105000	767461300	18710	18660	18720	18660	504
621	20240723	104900	758053190	18670	18690	18690	18670	504
622	20240723	104800	748638010	18720	18690	18720	18690	9
623	20240723	104700	748469740	18680	18700	18700	18680	138
624	20240723	104600	745891130	18700	18690	18700	18690	1514
625	20240723	104500	717593190	18690	18730	18730	18680	1212
626	20240723	104400	694929290	18730	18750	18750	18730	735
627	20240723	104300	681157440	18750	18750	18760	18750	266
628	20240723	104200	676169880	18780	18770	18780	18750	38
629	20240723	104100	675456870	18790	18780	18790	18770	126
630	20240723	104000	673090720	18790	18780	18790	18780	15
631	20240723	103900	672809000	18780	18790	18800	18780	796
632	20240723	103800	657850600	18790	18800	18800	18780	974
633	20240723	103700	639541860	18810	18840	18840	18800	960
634	20240723	103600	621485330	18840	18850	18850	18840	13
635	20240723	103500	621240300	18860	18870	18880	18850	1077
636	20240723	103400	600933360	18870	18880	18880	18870	128
637	20240723	103300	598516730	18870	18870	18870	18870	201
638	20240723	103200	594723860	18880	18880	18880	18860	138
639	20240723	103100	592120880	18870	18870	18870	18870	3
640	20240723	103000	592064270	18870	18880	18880	18870	207
641	20240723	102900	588157710	18880	18890	18890	18880	5
642	20240723	102800	588063300	18880	18890	18890	18880	35
643	20240723	102700	587402480	18880	18880	18900	18880	96
644	20240723	102600	585589960	18880	18900	18900	18880	781
645	20240723	102500	570836150	18900	18910	18910	18900	3
646	20240723	102400	570779440	18910	18900	18910	18900	23
647	20240723	102300	570344710	18900	18910	18910	18900	23
648	20240723	102200	569909990	18910	18910	18910	18910	11
649	20240723	102100	569701980	18920	18930	18930	18920	803
650	20240723	102000	554509180	18920	18900	18920	18890	924
651	20240723	101900	537042150	18900	18920	18920	18900	529
652	20240723	101800	527040730	18920	18930	18930	18920	136
653	20240723	101700	524467110	18930	18960	18960	18930	1472
654	20240723	101600	496577640	18970	18970	18970	18970	32
655	20240723	101500	495970600	18970	18970	18970	18970	30
656	20240723	101400	495401500	18960	18960	18960	18960	2
657	20240723	101300	495363580	18970	18960	18970	18960	246
658	20240723	101200	490699410	18970	18960	18970	18960	56
659	20240723	101100	489637120	18970	18960	18970	18960	64
660	20240723	101000	488423640	18960	18960	18960	18960	177
661	20240723	100900	485067720	18970	18970	18980	18970	166
662	20240723	100800	481918690	18970	18980	18980	18970	880
663	20240723	100700	465225040	18980	18980	18990	18970	333
664	20240723	100600	458905200	18980	18990	18990	18980	132
665	20240723	100500	456399260	18990	18990	18990	18990	320
666	20240723	100400	450322460	18990	18990	18990	18990	9
667	20240723	100300	450151550	18990	18990	18990	18990	201
668	20240723	100200	446334560	19000	19000	19000	18990	351
669	20240723	100100	439668930	19000	18980	19000	18980	75
670	20240723	100000	438245410	18990	18990	19000	18990	19
671	20240723	095900	437884590	19000	18990	19000	18990	360
672	20240723	095800	431048140	19000	19020	19030	19000	1321
673	20240723	095700	405946310	19030	19030	19030	19030	88
674	20240723	095600	404271670	19030	19030	19030	19030	394
675	20240723	095500	396773850	19030	19030	19030	19030	62
676	20240723	095400	395593990	19010	19010	19010	19010	0
677	20240723	095300	395593990	19010	19020	19020	19010	582
678	20240723	095200	384529420	19020	19030	19030	19020	207
679	20240723	095100	380591570	19030	19030	19030	19030	0
680	20240723	095000	380591570	19030	19030	19030	19030	0
681	20240723	094900	380591570	19030	19030	19030	19030	0
682	20240723	094800	380591570	19030	19030	19030	19030	5
683	20240723	094700	380496420	19030	19030	19030	19030	58
684	20240723	094600	379392680	19030	19040	19040	19030	205
685	20240723	094500	375491520	19040	19060	19060	19040	438
686	20240723	094400	367149470	19050	19050	19050	19050	0
687	20240723	094300	367149470	19050	19090	19090	19050	416
688	20240723	094200	359223870	19090	19080	19090	19080	179
689	20240723	094100	355807460	19080	19050	19080	19050	61
690	20240723	094000	354644650	19060	19040	19060	19040	733
691	20240723	093900	340681530	19040	19050	19050	19040	58
692	20240723	093800	339577200	19050	19050	19050	19050	1
693	20240723	093700	339558150	19030	19000	19030	19000	477
694	20240723	093600	330491680	19000	19000	19010	19000	5
695	20240723	093500	330396670	19000	18980	19000	18970	918
696	20240723	093400	312974990	18980	19000	19010	18980	1689
697	20240723	093300	280902660	19000	18990	19000	18990	326
698	20240723	093200	274709760	19000	19000	19000	19000	0
699	20240723	093100	274709760	19000	18990	19000	18990	134
700	20240723	093000	272164910	18990	19000	19000	18990	13
701	20240723	092900	271917970	19000	19000	19010	19000	597
702	20240723	092800	260573210	19010	19040	19050	19000	510
703	20240723	092700	250872560	19060	19070	19070	19050	301
704	20240723	092600	245136830	19080	19080	19080	19070	328
705	20240723	092500	238881700	19090	19080	19090	19080	30
706	20240723	092400	238309270	19080	19090	19100	19080	572
707	20240723	092300	227390640	19100	19090	19100	19090	115
708	20240723	092200	225195160	19090	19090	19100	19090	32
709	20240723	092100	224584020	19090	19110	19110	19090	577
710	20240723	092000	213561480	19110	19140	19140	19100	749
711	20240723	091900	199230290	19150	19180	19180	19150	425
712	20240723	091800	191084430	19160	19150	19160	19140	396
713	20240723	091700	183500460	19150	19150	19150	19150	205
714	20240723	091600	179574710	19150	19190	19190	19150	555
715	20240723	091500	168936410	19190	19180	19190	19180	132
716	20240723	091400	166404640	19180	19180	19190	19180	21
717	20240723	091300	166001850	19210	19240	19240	19180	868
718	20240723	091200	149330770	19210	19220	19220	19210	292
719	20240723	091100	143719720	19260	19250	19290	19230	272
720	20240723	091000	138481550	19290	19250	19290	19250	105
721	20240723	090900	136460140	19320	19250	19320	19250	2316
722	20240723	090800	91816060	19210	19260	19260	19210	267
723	20240723	090700	86678660	19260	19210	19260	19200	498
724	20240723	090600	77092760	19260	19300	19300	19200	558
725	20240723	090500	66336850	19310	19320	19330	19310	356
726	20240723	090400	59460790	19320	19320	19320	19310	574
727	20240723	090300	48371270	19340	19280	19340	19270	256
728	20240723	090200	43427320	19300	19340	19340	19300	473
729	20240723	090100	34290450	19400	19300	19400	19290	924
730	20240723	090000	16439070	19310	19270	19310	19270	811