KissMeData/174900/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203900	2006130400	15080	15080	15080	15080	2848
3	20240716	203800	2006130400	15080	15080	15080	15080	0
4	20240716	203700	2006130400	15080	15080	15080	15080	0
5	20240716	203600	2006130400	15080	15080	15080	15080	0
6	20240716	203500	2006130400	15080	15080	15080	15080	0
7	20240716	203400	2006130400	15080	15080	15080	15080	0
8	20240716	203300	2006130400	15080	15080	15080	15080	0
9	20240716	203200	2006130400	15080	15080	15080	15080	0
10	20240716	203100	2006130400	15080	15080	15080	15080	0
11	20240716	203000	2006130400	15080	15080	15080	15080	0
12	20240716	202900	2006130400	15080	15080	15080	15080	0
13	20240716	202800	2006130400	15080	15080	15080	15080	0
14	20240716	202700	2006130400	15080	15080	15080	15080	0
15	20240716	202600	2006130400	15080	15080	15080	15080	0
16	20240716	202500	2006130400	15080	15080	15080	15080	0
17	20240716	202400	2006130400	15080	15080	15080	15080	0
18	20240716	202300	2006130400	15080	15080	15080	15080	0
19	20240716	202200	2006130400	15080	15080	15080	15080	0
20	20240716	202100	2006130400	15080	15080	15080	15080	0
21	20240716	202000	2006130400	15080	15080	15080	15080	0
22	20240716	201900	2006130400	15080	15080	15080	15080	0
23	20240716	201800	2006130400	15080	15080	15080	15080	0
24	20240716	201700	2006130400	15080	15080	15080	15080	0
25	20240716	201600	2006130400	15080	15080	15080	15080	0
26	20240716	201500	2006130400	15080	15080	15080	15080	0
27	20240716	201400	2006130400	15080	15080	15080	15080	0
28	20240716	201300	2006130400	15080	15080	15080	15080	0
29	20240716	201200	2006130400	15080	15080	15080	15080	0
30	20240716	201100	2006130400	15080	15080	15080	15080	0
31	20240716	201000	2006130400	15080	15080	15080	15080	0
32	20240716	200900	2006130400	15080	15080	15080	15080	2848
33	20240716	200800	2006130400	15080	15080	15080	15080	0
34	20240716	200700	2006130400	15080	15080	15080	15080	0
35	20240716	200600	2006130400	15080	15080	15080	15080	0
36	20240716	200500	2006130400	15080	15080	15080	15080	0
37	20240716	200400	2006130400	15080	15080	15080	15080	0
38	20240716	200300	2006130400	15080	15080	15080	15080	0
39	20240716	200200	2006130400	15080	15080	15080	15080	0
40	20240716	200100	2006130400	15080	15080	15080	15080	0
41	20240716	200000	2006130400	15080	15080	15080	15080	0
42	20240716	195900	2006130400	15080	15080	15080	15080	0
43	20240716	195800	2006130400	15080	15080	15080	15080	0
44	20240716	195700	2006130400	15080	15080	15080	15080	0
45	20240716	195600	2006130400	15080	15080	15080	15080	0
46	20240716	195500	2006130400	15080	15080	15080	15080	0
47	20240716	195400	2006130400	15080	15080	15080	15080	0
48	20240716	195300	2006130400	15080	15080	15080	15080	0
49	20240716	195200	2006130400	15080	15080	15080	15080	0
50	20240716	195100	2006130400	15080	15080	15080	15080	0
51	20240716	195000	2006130400	15080	15080	15080	15080	0
52	20240716	194900	2006130400	15080	15080	15080	15080	0
53	20240716	194800	2006130400	15080	15080	15080	15080	0
54	20240716	194700	2006130400	15080	15080	15080	15080	0
55	20240716	194600	2006130400	15080	15080	15080	15080	0
56	20240716	194500	2006130400	15080	15080	15080	15080	0
57	20240716	194400	2006130400	15080	15080	15080	15080	0
58	20240716	194300	2006130400	15080	15080	15080	15080	0
59	20240716	194200	2006130400	15080	15080	15080	15080	0
60	20240716	194100	2006130400	15080	15080	15080	15080	0
61	20240716	194000	2006130400	15080	15080	15080	15080	0
62	20240716	193900	2006130400	15080	15080	15080	15080	2848
63	20240716	193800	2006130400	15080	15080	15080	15080	0
64	20240716	193700	2006130400	15080	15080	15080	15080	0
65	20240716	193600	2006130400	15080	15080	15080	15080	0
66	20240716	193500	2006130400	15080	15080	15080	15080	0
67	20240716	193400	2006130400	15080	15080	15080	15080	0
68	20240716	193300	2006130400	15080	15080	15080	15080	0
69	20240716	193200	2006130400	15080	15080	15080	15080	0
70	20240716	193100	2006130400	15080	15080	15080	15080	0
71	20240716	193000	2006130400	15080	15080	15080	15080	0
72	20240716	192900	2006130400	15080	15080	15080	15080	0
73	20240716	192800	2006130400	15080	15080	15080	15080	0
74	20240716	192700	2006130400	15080	15080	15080	15080	0
75	20240716	192600	2006130400	15080	15080	15080	15080	0
76	20240716	192500	2006130400	15080	15080	15080	15080	0
77	20240716	192400	2006130400	15080	15080	15080	15080	0
78	20240716	192300	2006130400	15080	15080	15080	15080	0
79	20240716	192200	2006130400	15080	15080	15080	15080	0
80	20240716	192100	2006130400	15080	15080	15080	15080	0
81	20240716	192000	2006130400	15080	15080	15080	15080	0
82	20240716	191900	2006130400	15080	15080	15080	15080	0
83	20240716	191800	2006130400	15080	15080	15080	15080	0
84	20240716	191700	2006130400	15080	15080	15080	15080	0
85	20240716	191600	2006130400	15080	15080	15080	15080	0
86	20240716	191500	2006130400	15080	15080	15080	15080	0
87	20240716	191400	2006130400	15080	15080	15080	15080	0
88	20240716	191300	2006130400	15080	15080	15080	15080	0
89	20240716	191200	2006130400	15080	15080	15080	15080	0
90	20240716	191100	2006130400	15080	15080	15080	15080	0
91	20240716	191000	2006130400	15080	15080	15080	15080	0
92	20240716	190900	2006130400	15080	15080	15080	15080	2848
93	20240716	190800	2006130400	15080	15080	15080	15080	0
94	20240716	190700	2006130400	15080	15080	15080	15080	0
95	20240716	190600	2006130400	15080	15080	15080	15080	0
96	20240716	190500	2006130400	15080	15080	15080	15080	0
97	20240716	190400	2006130400	15080	15080	15080	15080	0
98	20240716	190300	2006130400	15080	15080	15080	15080	0
99	20240716	190200	2006130400	15080	15080	15080	15080	0
100	20240716	190100	2006130400	15080	15080	15080	15080	0
101	20240716	190000	2006130400	15080	15080	15080	15080	0
102	20240716	185900	2006130400	15080	15080	15080	15080	0
103	20240716	185800	2006130400	15080	15080	15080	15080	0
104	20240716	185700	2006130400	15080	15080	15080	15080	0
105	20240716	185600	2006130400	15080	15080	15080	15080	0
106	20240716	185500	2006130400	15080	15080	15080	15080	0
107	20240716	185400	2006130400	15080	15080	15080	15080	0
108	20240716	185300	2006130400	15080	15080	15080	15080	0
109	20240716	185200	2006130400	15080	15080	15080	15080	0
110	20240716	185100	2006130400	15080	15080	15080	15080	0
111	20240716	185000	2006130400	15080	15080	15080	15080	0
112	20240716	184900	2006130400	15080	15080	15080	15080	0
113	20240716	184800	2006130400	15080	15080	15080	15080	0
114	20240716	184700	2006130400	15080	15080	15080	15080	0
115	20240716	184600	2006130400	15080	15080	15080	15080	0
116	20240716	184500	2006130400	15080	15080	15080	15080	0
117	20240716	184400	2006130400	15080	15080	15080	15080	0
118	20240716	184300	2006130400	15080	15080	15080	15080	0
119	20240716	184200	2006130400	15080	15080	15080	15080	0
120	20240716	184100	2006130400	15080	15080	15080	15080	0
121	20240716	184000	2006130400	15080	15080	15080	15080	0
122	20240716	183900	2006130400	15080	15080	15080	15080	2848
123	20240716	183800	2006130400	15080	15080	15080	15080	0
124	20240716	183700	2006130400	15080	15080	15080	15080	0
125	20240716	183600	2006130400	15080	15080	15080	15080	0
126	20240716	183500	2006130400	15080	15080	15080	15080	0
127	20240716	183400	2006130400	15080	15080	15080	15080	0
128	20240716	183300	2006130400	15080	15080	15080	15080	0
129	20240716	183200	2006130400	15080	15080	15080	15080	0
130	20240716	183100	2006130400	15080	15080	15080	15080	0
131	20240716	183000	2006130400	15080	15080	15080	15080	0
132	20240716	182900	2006130400	15080	15080	15080	15080	0
133	20240716	182800	2006130400	15080	15080	15080	15080	0
134	20240716	182700	2006130400	15080	15080	15080	15080	0
135	20240716	182600	2006130400	15080	15080	15080	15080	0
136	20240716	182500	2006130400	15080	15080	15080	15080	0
137	20240716	182400	2006130400	15080	15080	15080	15080	0
138	20240716	182300	2006130400	15080	15080	15080	15080	0
139	20240716	182200	2006130400	15080	15080	15080	15080	0
140	20240716	182100	2006130400	15080	15080	15080	15080	0
141	20240716	182000	2006130400	15080	15080	15080	15080	0
142	20240716	181900	2006130400	15080	15080	15080	15080	0
143	20240716	181800	2006130400	15080	15080	15080	15080	0
144	20240716	181700	2006130400	15080	15080	15080	15080	0
145	20240716	181600	2006130400	15080	15080	15080	15080	0
146	20240716	181500	2006130400	15080	15080	15080	15080	0
147	20240716	181400	2006130400	15080	15080	15080	15080	0
148	20240716	181300	2006130400	15080	15080	15080	15080	0
149	20240716	181200	2006130400	15080	15080	15080	15080	0
150	20240716	181100	2006130400	15080	15080	15080	15080	0
151	20240716	181000	2006130400	15080	15080	15080	15080	0
152	20240716	180900	2006130400	15080	15080	15080	15080	2848
153	20240716	180800	2006130400	15080	15080	15080	15080	0
154	20240716	180700	2006130400	15080	15080	15080	15080	0
155	20240716	180600	2006130400	15080	15080	15080	15080	0
156	20240716	180500	2006130400	15080	15080	15080	15080	0
157	20240716	180400	2006130400	15080	15080	15080	15080	0
158	20240716	180300	2006130400	15080	15080	15080	15080	0
159	20240716	180200	2006130400	15080	15080	15080	15080	0
160	20240716	180100	2006130400	15080	15080	15080	15080	0
161	20240716	180000	2006130400	15080	15080	15080	15080	0
162	20240716	175900	2006130400	15080	15080	15080	15080	0
163	20240716	175800	2006130400	15080	15080	15080	15080	0
164	20240716	175700	2006130400	15080	15080	15080	15080	0
165	20240716	175600	2006130400	15080	15080	15080	15080	0
166	20240716	175500	2006130400	15080	15080	15080	15080	0
167	20240716	175400	2006130400	15080	15080	15080	15080	0
168	20240716	175300	2006130400	15080	15080	15080	15080	0
169	20240716	175200	2006130400	15080	15080	15080	15080	0
170	20240716	175100	2006130400	15080	15080	15080	15080	0
171	20240716	175000	2006130400	15080	15080	15080	15080	0
172	20240716	174900	2006130400	15080	15080	15080	15080	0
173	20240716	174800	2006130400	15080	15080	15080	15080	0
174	20240716	174700	2006130400	15080	15080	15080	15080	0
175	20240716	174600	2006130400	15080	15080	15080	15080	0
176	20240716	174500	2006130400	15080	15080	15080	15080	0
177	20240716	174400	2006130400	15080	15080	15080	15080	0
178	20240716	174300	2006130400	15080	15080	15080	15080	0
179	20240716	174200	2006130400	15080	15080	15080	15080	0
180	20240716	174100	2006130400	15080	15080	15080	15080	0
181	20240716	174000	2006130400	15080	15080	15080	15080	0
182	20240716	173900	2006130400	15080	15080	15080	15080	2848
183	20240716	173800	2006130400	15080	15080	15080	15080	0
184	20240716	173700	2006130400	15080	15080	15080	15080	0
185	20240716	173600	2006130400	15080	15080	15080	15080	0
186	20240716	173500	2006130400	15080	15080	15080	15080	0
187	20240716	173400	2006130400	15080	15080	15080	15080	0
188	20240716	173300	2006130400	15080	15080	15080	15080	0
189	20240716	173200	2006130400	15080	15080	15080	15080	0
190	20240716	173100	2006130400	15080	15080	15080	15080	0
191	20240716	173000	2006130400	15080	15080	15080	15080	0
192	20240716	172900	2006130400	15080	15080	15080	15080	0
193	20240716	172800	2006130400	15080	15080	15080	15080	0
194	20240716	172700	2006130400	15080	15080	15080	15080	0
195	20240716	172600	2006130400	15080	15080	15080	15080	0
196	20240716	172500	2006130400	15080	15080	15080	15080	0
197	20240716	172400	2006130400	15080	15080	15080	15080	0
198	20240716	172300	2006130400	15080	15080	15080	15080	0
199	20240716	172200	2006130400	15080	15080	15080	15080	0
200	20240716	172100	2006130400	15080	15080	15080	15080	0
201	20240716	172000	2006130400	15080	15080	15080	15080	0
202	20240716	171900	2006130400	15080	15080	15080	15080	0
203	20240716	171800	2006130400	15080	15080	15080	15080	0
204	20240716	171700	2006130400	15080	15080	15080	15080	0
205	20240716	171600	2006130400	15080	15080	15080	15080	0
206	20240716	171500	2006130400	15080	15080	15080	15080	0
207	20240716	171400	2006130400	15080	15080	15080	15080	0
208	20240716	171300	2006130400	15080	15080	15080	15080	0
209	20240716	171200	2006130400	15080	15080	15080	15080	0
210	20240716	171100	2006130400	15080	15080	15080	15080	0
211	20240716	171000	2006130400	15080	15080	15080	15080	0
212	20240716	170900	2006130400	15080	15080	15080	15080	2848
213	20240716	170800	2006130400	15080	15080	15080	15080	0
214	20240716	170700	2006130400	15080	15080	15080	15080	0
215	20240716	170600	2006130400	15080	15080	15080	15080	0
216	20240716	170500	2006130400	15080	15080	15080	15080	0
217	20240716	170400	2006130400	15080	15080	15080	15080	0
218	20240716	170300	2006130400	15080	15080	15080	15080	0
219	20240716	170200	2006130400	15080	15080	15080	15080	0
220	20240716	170100	2006130400	15080	15080	15080	15080	0
221	20240716	170000	2006130400	15080	15080	15080	15080	0
222	20240716	165900	2006130400	15080	15080	15080	15080	0
223	20240716	165800	2006130400	15080	15080	15080	15080	0
224	20240716	165700	2006130400	15080	15080	15080	15080	0
225	20240716	165600	2006130400	15080	15080	15080	15080	0
226	20240716	165500	2006130400	15080	15080	15080	15080	0
227	20240716	165400	2006130400	15080	15080	15080	15080	0
228	20240716	165300	2006130400	15080	15080	15080	15080	0
229	20240716	165200	2006130400	15080	15080	15080	15080	0
230	20240716	165100	2006130400	15080	15080	15080	15080	0
231	20240716	165000	2006130400	15080	15080	15080	15080	0
232	20240716	164900	2006130400	15080	15080	15080	15080	0
233	20240716	164800	2006130400	15080	15080	15080	15080	0
234	20240716	164700	2006130400	15080	15080	15080	15080	0
235	20240716	164600	2006130400	15080	15080	15080	15080	0
236	20240716	164500	2006130400	15080	15080	15080	15080	0
237	20240716	164400	2006130400	15080	15080	15080	15080	0
238	20240716	164300	2006130400	15080	15080	15080	15080	0
239	20240716	164200	2006130400	15080	15080	15080	15080	0
240	20240716	164100	2006130400	15080	15080	15080	15080	0
241	20240716	164000	2006130400	15080	15080	15080	15080	0
242	20240716	163900	2006130400	15080	15080	15080	15080	2848
243	20240716	163800	2006130400	15080	15080	15080	15080	0
244	20240716	163700	2006130400	15080	15080	15080	15080	0
245	20240716	163600	2006130400	15080	15080	15080	15080	0
246	20240716	163500	2006130400	15080	15080	15080	15080	0
247	20240716	163400	2006130400	15080	15080	15080	15080	0
248	20240716	163300	2006130400	15080	15080	15080	15080	0
249	20240716	163200	2006130400	15080	15080	15080	15080	0
250	20240716	163100	2006130400	15080	15080	15080	15080	0
251	20240716	163000	2006130400	15080	15080	15080	15080	0
252	20240716	162900	2006130400	15080	15080	15080	15080	0
253	20240716	162800	2006130400	15080	15080	15080	15080	0
254	20240716	162700	2006130400	15080	15080	15080	15080	0
255	20240716	162600	2006130400	15080	15080	15080	15080	0
256	20240716	162500	2006130400	15080	15080	15080	15080	0
257	20240716	162400	2006130400	15080	15080	15080	15080	0
258	20240716	162300	2006130400	15080	15080	15080	15080	0
259	20240716	162200	2006130400	15080	15080	15080	15080	0
260	20240716	162100	2006130400	15080	15080	15080	15080	0
261	20240716	162000	2006130400	15080	15080	15080	15080	0
262	20240716	161900	2006130400	15080	15080	15080	15080	0
263	20240716	161800	2006130400	15080	15080	15080	15080	0
264	20240716	161700	2006130400	15080	15080	15080	15080	0
265	20240716	161600	2006130400	15080	15080	15080	15080	0
266	20240716	161500	2006130400	15080	15080	15080	15080	0
267	20240716	161400	2006130400	15080	15080	15080	15080	0
268	20240716	161300	2006130400	15080	15080	15080	15080	0
269	20240716	161200	2006130400	15080	15080	15080	15080	0
270	20240716	161100	2006130400	15080	15080	15080	15080	0
271	20240716	161000	2006130400	15080	15080	15080	15080	0
272	20240716	160900	2006130400	15080	15080	15080	15080	2848
273	20240716	160800	2006130400	15080	15080	15080	15080	0
274	20240716	160700	2006130400	15080	15080	15080	15080	0
275	20240716	160600	2006130400	15080	15080	15080	15080	0
276	20240716	160500	2006130400	15080	15080	15080	15080	0
277	20240716	160400	2006130400	15080	15080	15080	15080	0
278	20240716	160300	2006130400	15080	15080	15080	15080	0
279	20240716	160200	2006130400	15080	15080	15080	15080	0
280	20240716	160100	2006130400	15080	15080	15080	15080	0
281	20240716	160000	2006130400	15080	15080	15080	15080	0
282	20240716	155900	2006130400	15080	15080	15080	15080	0
283	20240716	155800	2006130400	15080	15080	15080	15080	0
284	20240716	155700	2006130400	15080	15080	15080	15080	0
285	20240716	155600	2006130400	15080	15080	15080	15080	0
286	20240716	155500	2006130400	15080	15080	15080	15080	0
287	20240716	155400	2006130400	15080	15080	15080	15080	0
288	20240716	155300	2006130400	15080	15080	15080	15080	0
289	20240716	155200	2006130400	15080	15080	15080	15080	0
290	20240716	155100	2006130400	15080	15080	15080	15080	0
291	20240716	155000	2006130400	15080	15080	15080	15080	0
292	20240716	154900	2006130400	15080	15080	15080	15080	0
293	20240716	154800	2006130400	15080	15080	15080	15080	0
294	20240716	154700	2006130400	15080	15080	15080	15080	0
295	20240716	154600	2006130400	15080	15080	15080	15080	0
296	20240716	154500	2006130400	15080	15080	15080	15080	0
297	20240716	154400	2006130400	15080	15080	15080	15080	0
298	20240716	154300	2006130400	15080	15080	15080	15080	0
299	20240716	154200	2006130400	15080	15080	15080	15080	0
300	20240716	154100	2006130400	15080	15080	15080	15080	0
301	20240716	154000	2006130400	15080	15080	15080	15080	0
302	20240716	153900	2006130400	15080	15080	15080	15080	2848
303	20240716	153800	2006130400	15080	15080	15080	15080	0
304	20240716	153700	2006130400	15080	15080	15080	15080	0
305	20240716	153600	2006130400	15080	15080	15080	15080	0
306	20240716	153500	2006130400	15080	15080	15080	15080	0
307	20240716	153400	2006130400	15080	15080	15080	15080	0
308	20240716	153300	2006130400	15080	15080	15080	15080	0
309	20240716	153200	2006130400	15080	15080	15080	15080	0
310	20240716	153100	2006130400	15080	15080	15080	15080	0
311	20240716	153000	2006130400	15080	15080	15080	15080	2848
312	20240716	152900	1963182560	15090	15090	15090	15090	0
313	20240716	152800	1963182560	15090	15090	15090	15090	0
314	20240716	152700	1963182560	15090	15090	15090	15090	0
315	20240716	152600	1963182560	15090	15090	15090	15090	0
316	20240716	152500	1963182560	15090	15090	15090	15090	0
317	20240716	152400	1963182560	15090	15090	15090	15090	0
318	20240716	152300	1963182560	15090	15090	15090	15090	0
319	20240716	152200	1963182560	15090	15090	15090	15090	0
320	20240716	152100	1963182560	15090	15090	15090	15090	0
321	20240716	152000	1963182560	15090	15090	15090	15090	0
322	20240716	151900	1963182560	15090	15090	15090	15090	72
323	20240716	151800	1962096080	15090	15090	15090	15090	157
324	20240716	151700	1959726950	15090	15100	15100	15090	595
325	20240716	151600	1950748330	15100	15090	15100	15090	6
326	20240716	151500	1950657740	15080	15080	15110	15080	96
327	20240716	151400	1949209860	15080	15120	15120	15080	552
328	20240716	151300	1940880120	15100	15100	15100	15100	994
329	20240716	151200	1925870720	15130	15100	15130	15100	150
330	20240716	151100	1923605120	15100	15120	15120	15100	802
331	20240716	151000	1911484120	15120	15140	15140	15120	182
332	20240716	150900	1908728680	15140	15140	15140	15140	70
333	20240716	150800	1907668880	15140	15130	15140	15130	10
334	20240716	150700	1907517510	15150	15100	15150	15100	1249
335	20240716	150600	1888633290	15100	15090	15100	15090	270
336	20240716	150500	1884556570	15090	15090	15090	15090	169
337	20240716	150400	1882006360	15080	15080	15080	15080	31
338	20240716	150300	1881538880	15060	15060	15060	15060	1
339	20240716	150200	1881523820	15060	15060	15060	15060	0
340	20240716	150100	1881523820	15060	15060	15060	15060	34
341	20240716	150000	1881011780	15080	15080	15080	15080	112
342	20240716	145900	1879322820	15090	15090	15090	15080	202
343	20240716	145800	1876276640	15080	15080	15080	15080	0
344	20240716	145700	1876276640	15080	15080	15080	15080	16
345	20240716	145600	1876035360	15080	15080	15080	15080	71
346	20240716	145500	1874964680	15080	15070	15080	15070	389
347	20240716	145400	1869102440	15060	15060	15060	15060	100
348	20240716	145300	1867596440	15060	15050	15060	15050	209
349	20240716	145200	1864449800	15040	15040	15040	15040	0
350	20240716	145100	1864449800	15040	15040	15040	15040	2
351	20240716	145000	1864419720	15040	15040	15040	15040	97
352	20240716	144900	1862960840	15030	15030	15030	15030	10
353	20240716	144800	1862810540	15040	15040	15040	15040	100
354	20240716	144700	1861306540	15050	15050	15050	15050	0
355	20240716	144600	1861306540	15050	15050	15050	15020	58
356	20240716	144500	1860434990	15030	15030	15030	15030	100
357	20240716	144400	1858931990	15060	15030	15060	15020	350
358	20240716	144300	1853674830	15030	15030	15030	15030	439
359	20240716	144200	1847076660	15030	15030	15030	15030	40
360	20240716	144100	1846475460	15030	15030	15030	15030	50
361	20240716	144000	1845723960	15060	15040	15060	15030	180
362	20240716	143900	1843016790	15040	15040	15040	15040	310
363	20240716	143800	1838354390	15050	15060	15060	15050	884
364	20240716	143700	1825049970	15060	15050	15060	15050	20
365	20240716	143600	1824748930	15060	15060	15060	15050	12
366	20240716	143500	1824568270	15070	15070	15070	15070	0
367	20240716	143400	1824568270	15070	15080	15080	15070	691
368	20240716	143300	1814154160	15080	15080	15080	15080	196
369	20240716	143200	1811198480	15080	15080	15080	15080	127
370	20240716	143100	1809283320	15080	15080	15080	15080	481
371	20240716	143000	1802029840	15080	15080	15080	15080	809
372	20240716	142900	1789830120	15090	15090	15090	15090	1
373	20240716	142800	1789815030	15090	15080	15090	15080	102
374	20240716	142700	1788276850	15090	15090	15090	15090	35
375	20240716	142600	1787748700	15080	15080	15080	15080	600
376	20240716	142500	1778700700	15090	15090	15090	15090	1
377	20240716	142400	1778685610	15090	15080	15090	15080	201
378	20240716	142300	1775654520	15090	15090	15090	15090	0
379	20240716	142200	1775654520	15090	15090	15090	15090	421
380	20240716	142100	1769301630	15090	15090	15090	15090	150
381	20240716	142000	1767038130	15100	15100	15100	15100	0
382	20240716	141900	1767038130	15100	15120	15120	15100	210
383	20240716	141800	1763866730	15130	15120	15130	15120	276
384	20240716	141700	1759691350	15120	15120	15120	15120	109
385	20240716	141600	1758043270	15080	15120	15120	15080	7
386	20240716	141500	1757937670	15130	15130	15130	15130	0
387	20240716	141400	1757937670	15130	15120	15130	15120	10
388	20240716	141300	1757786450	15130	15130	15130	15130	0
389	20240716	141200	1757786450	15130	15130	15130	15130	1
390	20240716	141100	1757771320	15080	15080	15080	15080	0
391	20240716	141000	1757771320	15080	15080	15080	15080	1054
392	20240716	140900	1741877000	15130	15130	15130	15130	153
393	20240716	140800	1739562110	15130	15130	15130	15130	20
394	20240716	140700	1739259510	15130	15130	15130	15130	0
395	20240716	140600	1739259510	15130	15080	15130	15080	639
396	20240716	140500	1729606410	15080	15080	15080	15080	70
397	20240716	140400	1728550810	15070	15070	15070	15070	20
398	20240716	140300	1728249410	15070	15070	15070	15070	91
399	20240716	140200	1726878040	15070	15070	15070	15070	2
400	20240716	140100	1726847900	15050	15050	15050	15050	70
401	20240716	140000	1725794400	15050	15050	15070	15050	171
402	20240716	135900	1723220830	15070	15050	15070	15050	101
403	20240716	135800	1721700760	15050	15050	15050	15050	200
404	20240716	135700	1718690760	15080	15080	15080	15080	0
405	20240716	135600	1718690760	15080	15080	15080	15080	30
406	20240716	135500	1718238360	15050	15050	15050	15050	217
407	20240716	135400	1714972510	15050	15060	15060	15050	500
408	20240716	135300	1707446190	15100	15070	15100	15070	8
409	20240716	135200	1707325560	15050	15070	15070	15050	830
410	20240716	135100	1694824310	15070	15070	15070	15070	10
411	20240716	135000	1694673610	15080	15070	15080	15070	153
412	20240716	134900	1692366900	15070	15070	15080	15070	209
413	20240716	134800	1689216740	15070	15070	15070	15070	0
414	20240716	134700	1689216740	15070	15070	15070	15070	100
415	20240716	134600	1687709740	15060	15060	15060	15060	0
416	20240716	134500	1687709740	15060	15060	15060	15050	336
417	20240716	134400	1682650880	15060	15060	15070	15060	37
418	20240716	134300	1682093640	15080	15050	15080	15050	250
419	20240716	134200	1678329640	15100	15100	15100	15100	0
420	20240716	134100	1678329640	15100	15100	15100	15100	0
421	20240716	134000	1678329640	15100	15100	15100	15100	0
422	20240716	133900	1678329640	15100	15100	15100	15100	0
423	20240716	133800	1678329640	15100	15090	15130	15030	720
424	20240716	133700	1667482780	15040	15030	15100	15030	178
425	20240716	133600	1664802370	15030	15020	15030	15020	75
426	20240716	133500	1663675590	15030	15030	15030	15030	1
427	20240716	133400	1663660560	15020	15030	15030	15020	147
428	20240716	133300	1661452120	15030	15030	15030	15030	20
429	20240716	133200	1661151520	15020	15030	15030	15020	18
430	20240716	133100	1660881060	15020	15020	15020	15020	0
431	20240716	133000	1660881060	15020	15020	15020	15020	520
432	20240716	132900	1653070660	15020	15020	15020	15020	0
433	20240716	132800	1653070660	15020	15020	15020	15020	12
434	20240716	132700	1652890420	15010	15010	15010	15010	11
435	20240716	132600	1652725310	15020	15000	15020	15000	157
436	20240716	132500	1650370110	15000	15000	15000	15000	40
437	20240716	132400	1649770110	15000	15000	15000	15000	0
438	20240716	132300	1649770110	15000	15000	15000	15000	0
439	20240716	132200	1649770110	15000	14970	15000	14970	66
440	20240716	132100	1648780590	15000	15000	15000	15000	51
441	20240716	132000	1648015590	15020	15020	15020	15020	0
442	20240716	131900	1648015590	15020	15020	15020	15020	26
443	20240716	131800	1647625070	15020	15030	15030	15020	159
444	20240716	131700	1645235400	15030	15030	15030	15030	1
445	20240716	131600	1645220370	15000	14980	15000	14980	2057
446	20240716	131500	1614388650	14970	14970	14970	14970	150
447	20240716	131400	1612143150	14970	14950	14970	14950	1146
448	20240716	131300	1594999160	14950	14950	14950	14950	0
449	20240716	131200	1594999160	14950	14950	14950	14950	40
450	20240716	131100	1594401160	14950	14950	14950	14950	1
451	20240716	131000	1594386210	14940	14950	14950	14940	221
452	20240716	130900	1591083440	14940	14930	14940	14930	142
453	20240716	130800	1588962130	14920	14920	14920	14920	0
454	20240716	130700	1588962130	14920	14920	14920	14920	0
455	20240716	130600	1588962130	14920	14890	14920	14890	157
456	20240716	130500	1586620980	14890	14890	14890	14890	2
457	20240716	130400	1586591200	14890	14890	14890	14890	0
458	20240716	130300	1586591200	14890	14890	14890	14890	0
459	20240716	130200	1586591200	14890	14890	14890	14890	50
460	20240716	130100	1585846700	14900	14900	14900	14900	4
461	20240716	130000	1585787100	14900	14900	14900	14900	1
462	20240716	125900	1585772200	14900	14900	14900	14900	0
463	20240716	125800	1585772200	14900	14900	14900	14900	15
464	20240716	125700	1585548700	14900	14900	14900	14900	0
465	20240716	125600	1585548700	14900	14900	14900	14900	100
466	20240716	125500	1584058700	14920	14920	14920	14920	50
467	20240716	125400	1583312700	14880	14880	14880	14880	0
468	20240716	125300	1583312700	14880	14880	14880	14880	0
469	20240716	125200	1583312700	14880	14880	14880	14880	0
470	20240716	125100	1583312700	14880	14880	14880	14880	0
471	20240716	125000	1583312700	14880	14880	14880	14880	0
472	20240716	124900	1583312700	14880	14880	14880	14880	0
473	20240716	124800	1583312700	14880	14880	14880	14880	0
474	20240716	124700	1583312700	14880	14880	14880	14880	0
475	20240716	124600	1583312700	14880	14880	14880	14880	0
476	20240716	124500	1583312700	14880	14880	14880	14880	0
477	20240716	124400	1583312700	14880	14880	14880	14880	101
478	20240716	124300	1581809820	14880	14880	14880	14880	0
479	20240716	124200	1581809820	14880	14880	14880	14880	27
480	20240716	124100	1581408060	14880	14880	14880	14880	10
481	20240716	124000	1581259260	14930	14880	14930	14880	2
482	20240716	123900	1581229450	14880	14880	14880	14880	17
483	20240716	123800	1580976490	14880	14880	14880	14880	0
484	20240716	123700	1580976490	14880	14880	14880	14880	40
485	20240716	123600	1580381290	14870	14870	14870	14870	0
486	20240716	123500	1580381290	14870	14870	14870	14870	0
487	20240716	123400	1580381290	14870	14870	14870	14870	5
488	20240716	123300	1580306940	14870	14900	14900	14870	1500
489	20240716	123200	1557968510	14930	14930	14930	14930	0
490	20240716	123100	1557968510	14930	14930	14930	14930	0
491	20240716	123000	1557968510	14930	14930	14930	14930	0
492	20240716	122900	1557968510	14930	14900	14930	14900	215
493	20240716	122800	1554758710	14900	14900	14900	14900	102
494	20240716	122700	1553238910	14900	14900	14900	14900	0
495	20240716	122600	1553238910	14900	14900	14900	14900	0
496	20240716	122500	1553238910	14900	14900	14900	14900	0
497	20240716	122400	1553238910	14900	14900	14900	14900	0
498	20240716	122300	1553238910	14900	14900	14900	14900	0
499	20240716	122200	1553238910	14900	14900	14900	14900	0
500	20240716	122100	1553238910	14900	14900	14900	14900	169
501	20240716	122000	1550720810	14870	14870	14870	14870	1
502	20240716	121900	1550705940	14860	14860	14860	14860	0
503	20240716	121800	1550705940	14860	14860	14860	14860	0
504	20240716	121700	1550705940	14860	14860	14860	14860	15
505	20240716	121600	1550483040	14900	14900	14900	14900	5
506	20240716	121500	1550408540	14900	14900	14900	14900	0
507	20240716	121400	1550408540	14900	14900	14900	14900	0
508	20240716	121300	1550408540	14900	14900	14900	14900	0
509	20240716	121200	1550408540	14900	14900	14900	14900	0
510	20240716	121100	1550408540	14900	14890	14900	14890	100
511	20240716	121000	1548919070	14850	14850	14850	14850	0
512	20240716	120900	1548919070	14850	14850	14850	14850	0
513	20240716	120800	1548919070	14850	14870	14870	14850	234
514	20240716	120700	1545442040	14870	14870	14870	14870	10
515	20240716	120600	1545293340	14860	14860	14860	14860	10
516	20240716	120500	1545144740	14860	14860	14870	14860	138
517	20240716	120400	1543094050	14860	14860	14860	14860	80
518	20240716	120300	1541905250	14860	14860	14860	14860	0
519	20240716	120200	1541905250	14860	14860	14860	14860	0
520	20240716	120100	1541905250	14860	14860	14860	14860	0
521	20240716	120000	1541905250	14860	14860	14860	14860	1
522	20240716	115900	1541890390	14890	14890	14890	14890	0
523	20240716	115800	1541890390	14890	14870	14890	14870	20
524	20240716	115700	1541592970	14870	14870	14870	14870	131
525	20240716	115600	1539645000	14860	14860	14860	14860	20
526	20240716	115500	1539347800	14860	14860	14860	14860	17
527	20240716	115400	1539095180	14860	14870	14870	14860	165
528	20240716	115300	1536643110	14870	14890	14890	14870	105
529	20240716	115200	1535081660	14890	14890	14890	14890	7
530	20240716	115100	1534977430	14860	14860	14860	14860	0
531	20240716	115000	1534977430	14860	14860	14860	14860	13
532	20240716	114900	1534784250	14860	14890	14890	14860	42
533	20240716	114800	1534160070	14890	14890	14890	14890	30
534	20240716	114700	1533713370	14890	14890	14890	14890	0
535	20240716	114600	1533713370	14890	14890	14890	14890	1
536	20240716	114500	1533698480	14860	14860	14860	14860	68
537	20240716	114400	1532688000	14840	14840	14840	14840	0
538	20240716	114300	1532688000	14840	14840	14840	14840	0
539	20240716	114200	1532688000	14840	14840	14840	14840	0
540	20240716	114100	1532688000	14840	14840	14840	14840	0
541	20240716	114000	1532688000	14840	14840	14840	14840	0
542	20240716	113900	1532688000	14840	14840	14840	14840	0
543	20240716	113800	1532688000	14840	14890	14890	14840	480
544	20240716	113700	1525561570	14870	14870	14870	14870	0
545	20240716	113600	1525561570	14870	14870	14880	14870	78
546	20240716	113500	1524401380	14870	14870	14870	14870	1
547	20240716	113400	1524386510	14890	14890	14890	14890	0
548	20240716	113300	1524386510	14890	14890	14890	14890	0
549	20240716	113200	1524386510	14890	14880	14890	14880	90
550	20240716	113100	1523046780	14890	14890	14890	14890	51
551	20240716	113000	1522287390	14890	14890	14890	14890	0
552	20240716	112900	1522287390	14890	14890	14890	14890	0
553	20240716	112800	1522287390	14890	14890	14890	14890	1
554	20240716	112700	1522272500	14890	14890	14890	14890	12
555	20240716	112600	1522093820	14850	14850	14850	14850	0
556	20240716	112500	1522093820	14850	14890	14890	14850	63
557	20240716	112400	1521158070	14900	14900	14900	14900	2
558	20240716	112300	1521128270	14900	14900	14900	14900	0
559	20240716	112200	1521128270	14900	14900	14900	14900	2
560	20240716	112100	1521098470	14900	14900	14900	14900	0
561	20240716	112000	1521098470	14900	14900	14900	14900	0
562	20240716	111900	1521098470	14900	14900	14900	14900	20
563	20240716	111800	1520800470	14900	14840	14900	14840	429
564	20240716	111700	1514429920	14840	14840	14840	14840	15
565	20240716	111600	1514207320	14840	14840	14840	14830	233
566	20240716	111500	1510750200	14850	14860	14860	14850	845
567	20240716	111400	1498201060	14900	14900	14900	14900	2
568	20240716	111300	1498171260	14900	14900	14900	14900	20
569	20240716	111200	1497873260	14900	14900	14900	14900	0
570	20240716	111100	1497873260	14900	14900	14900	14900	2
571	20240716	111000	1497843460	14900	14900	14900	14900	0
572	20240716	110900	1497843460	14900	14900	14900	14900	20
573	20240716	110800	1497545460	14900	14850	14900	14850	13
574	20240716	110700	1497352360	14860	14870	14870	14850	532
575	20240716	110600	1489448420	14870	14890	14890	14870	671
576	20240716	110500	1479465720	14900	14900	14900	14900	0
577	20240716	110400	1479465720	14900	14900	14900	14900	1
578	20240716	110300	1479450820	14870	14870	14870	14870	0
579	20240716	110200	1479450820	14870	14870	14870	14870	0
580	20240716	110100	1479450820	14870	14870	14870	14870	0
581	20240716	110000	1479450820	14870	14880	14880	14870	29
582	20240716	105900	1479019350	14880	14900	14900	14880	228
583	20240716	105800	1475626310	14900	14900	14900	14900	1
584	20240716	105700	1475611410	14900	14900	14900	14900	15
585	20240716	105600	1475387910	14880	14890	14890	14880	513
586	20240716	105500	1467753910	14890	14890	14890	14890	2
587	20240716	105400	1467724130	14890	14890	14890	14890	3
588	20240716	105300	1467679460	14880	14880	14880	14880	151
589	20240716	105200	1465432580	14890	14890	14890	14890	1
590	20240716	105100	1465417690	14900	14900	14900	14900	1
591	20240716	105000	1465402790	14900	14890	14900	14890	521
592	20240716	104900	1457644100	14900	14900	14900	14900	50
593	20240716	104800	1456899100	14900	14900	14900	14900	0
594	20240716	104700	1456899100	14900	14900	14900	14900	85
595	20240716	104600	1455632600	14900	14900	14900	14900	38
596	20240716	104500	1455066400	14900	14900	14900	14900	50
597	20240716	104400	1454321400	14900	14900	14900	14900	0
598	20240716	104300	1454321400	14900	14900	14900	14900	55
599	20240716	104200	1453501900	14900	14900	14900	14900	52
600	20240716	104100	1452727100	14900	14910	14910	14900	198
601	20240716	104000	1449776890	14910	14920	14920	14910	130
602	20240716	103900	1447838450	14930	14930	14930	14930	0
603	20240716	103800	1447838450	14930	14930	14930	14930	570
604	20240716	103700	1439328350	14930	14920	14930	14920	523
605	20240716	103600	1431524190	14920	14920	14920	14920	166
606	20240716	103500	1429047470	14920	14920	14920	14920	0
607	20240716	103400	1429047470	14920	14920	14920	14920	0
608	20240716	103300	1429047470	14920	14950	14950	14920	588
609	20240716	103200	1420260110	14950	14950	14950	14950	100
610	20240716	103100	1418765110	14950	14980	14980	14950	750
611	20240716	103000	1407536110	14980	14950	14980	14950	38
612	20240716	102900	1406967410	14950	14950	14950	14950	2
613	20240716	102800	1406937510	14950	14910	14950	14910	2133
614	20240716	102700	1375130020	14910	14890	14910	14890	214
615	20240716	102600	1371940720	14880	14880	14880	14880	0
616	20240716	102500	1371940720	14880	14900	14900	14880	382
617	20240716	102400	1366256340	14890	14900	14900	14890	136
618	20240716	102300	1364230650	14900	14900	14900	14900	101
619	20240716	102200	1362725750	14900	14900	14900	14900	0
620	20240716	102100	1362725750	14900	14900	14900	14900	0
621	20240716	102000	1362725750	14900	14900	14900	14900	1
622	20240716	101900	1362710850	14900	14900	14900	14900	202
623	20240716	101800	1359701050	14850	14910	14910	14850	6
624	20240716	101700	1359611840	14830	14850	14850	14830	27
625	20240716	101600	1359211010	14830	14830	14840	14830	35
626	20240716	101500	1358691930	14820	14840	14840	14800	2516
627	20240716	101400	1321447980	14830	14860	14860	14830	861
628	20240716	101300	1308668800	14860	14910	14910	14860	2655
629	20240716	101200	1269130160	14910	14950	14990	14910	3434
630	20240716	101100	1217847780	14960	14960	14960	14960	34
631	20240716	101000	1217339140	14960	14950	14960	14950	74
632	20240716	100900	1216232600	14950	14980	14980	14950	281
633	20240716	100800	1212029880	14980	14980	14980	14980	3
634	20240716	100700	1211984940	14990	15010	15010	14990	92
635	20240716	100600	1210604650	15000	15000	15000	15000	29
636	20240716	100500	1210169650	15000	15010	15010	15000	410
637	20240716	100400	1204019530	15000	15000	15000	15000	187
638	20240716	100300	1201214530	14990	15000	15030	14990	727
639	20240716	100200	1190310000	15000	15000	15000	15000	6
640	20240716	100100	1190220000	15000	15010	15010	15000	221
641	20240716	100000	1186902910	15040	15010	15040	14950	224
642	20240716	095900	1183543910	15010	15010	15010	15010	1
643	20240716	095800	1183528900	14950	14940	14950	14940	560
644	20240716	095700	1175160560	14950	14970	14970	14950	438
645	20240716	095600	1168607160	15040	15040	15040	15040	1
646	20240716	095500	1168592120	14980	15040	15040	14980	929
647	20240716	095400	1154673980	15040	15010	15040	15010	3
648	20240716	095300	1154628920	15010	15010	15050	15010	802
649	20240716	095200	1142588050	15040	15040	15040	15040	98
650	20240716	095100	1141114130	14950	14990	14990	14950	566
651	20240716	095000	1132632070	14980	14960	14980	14940	2687
652	20240716	094900	1092452390	14970	14960	14980	14960	15
653	20240716	094800	1092227830	14960	14980	14990	14960	1278
654	20240716	094700	1073102970	14990	14990	14990	14990	90
655	20240716	094600	1071753870	14990	14990	14990	14990	11
656	20240716	094500	1071588980	14990	15030	15030	14980	50
657	20240716	094400	1070839400	15060	15060	15060	15060	4
658	20240716	094300	1070779160	15060	15060	15060	15060	36
659	20240716	094200	1070237000	15060	15030	15060	15030	151
660	20240716	094100	1067967140	15030	15030	15030	15030	200
661	20240716	094000	1064961140	15030	14980	15030	14970	95
662	20240716	093900	1063538800	14980	14960	14980	14960	892
663	20240716	093800	1050194220	14960	14960	14960	14950	938
664	20240716	093700	1036164500	14960	14960	14960	14960	198
665	20240716	093600	1033202420	14960	14990	14990	14960	140
666	20240716	093500	1031105020	15000	14970	15000	14960	281
667	20240716	093400	1026899990	14970	14980	15000	14970	234
668	20240716	093300	1023393330	14970	15020	15060	14970	5773
669	20240716	093200	936770200	15020	15070	15070	15020	2567
670	20240716	093100	898160350	15070	15080	15080	15070	986
671	20240716	093000	883294990	15090	15100	15100	15090	821
672	20240716	092900	870900080	15100	15120	15120	15100	616
673	20240716	092800	861593300	15120	15120	15180	15120	272
674	20240716	092700	857476760	15120	15130	15180	15120	473
675	20240716	092600	850320480	15130	15190	15190	15130	207
676	20240716	092500	847184850	15190	15190	15190	15190	1
677	20240716	092400	847169660	15180	15140	15180	15120	567
678	20240716	092300	838578560	15130	15140	15140	15130	236
679	20240716	092200	835007380	15130	15140	15180	15130	280
680	20240716	092100	830769380	15140	15140	15140	15120	792
681	20240716	092000	818787390	15140	15140	15140	15130	381
682	20240716	091900	813020200	15140	15130	15150	15120	1327
683	20240716	091800	792933100	15150	15230	15250	15150	2064
684	20240716	091700	761584550	15230	15300	15300	15230	1114
685	20240716	091600	744607090	15280	15350	15390	15280	4429
686	20240716	091500	676741830	15350	15430	15440	15330	1466
687	20240716	091400	654243520	15440	15460	15460	15350	8113
688	20240716	091300	529245420	15460	15390	15470	15340	9959
689	20240716	091200	375753060	15390	15160	15450	15110	13408
690	20240716	091100	171011370	15170	15140	15170	15140	2113
691	20240716	091000	138972510	15140	15060	15140	15060	2381
692	20240716	090900	103022900	15050	15030	15050	15030	336
693	20240716	090800	97968870	15030	15040	15050	15030	418
694	20240716	090700	91681710	15080	15050	15080	15030	145
695	20240716	090600	89499620	15040	15050	15050	15040	131
696	20240716	090500	87529080	15080	15080	15090	15070	144
697	20240716	090400	85356980	15040	15050	15080	15040	207
698	20240716	090300	82238010	15040	15010	15050	15010	632
699	20240716	090200	72740700	15040	14990	15040	14970	3560
700	20240716	090100	19373480	14990	14940	14990	14930	717
701	20240716	090000	8635380	15040	14940	15040	14930	578