KissMeData/006360/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	184700	12760262960	17730	17730	17730	17730	33897
3	20240723	184600	12760262960	17730	17730	17730	17730	0
4	20240723	184500	12760262960	17730	17730	17730	17730	0
5	20240723	184400	12760262960	17730	17730	17730	17730	0
6	20240723	184300	12760262960	17730	17730	17730	17730	0
7	20240723	184200	12760262960	17730	17730	17730	17730	0
8	20240723	184100	12760262960	17730	17730	17730	17730	0
9	20240723	184000	12760262960	17730	17730	17730	17730	0
10	20240723	183900	12760262960	17730	17730	17730	17730	0
11	20240723	183800	12760262960	17730	17730	17730	17730	0
12	20240723	183700	12760262960	17730	17730	17730	17730	0
13	20240723	183600	12760262960	17730	17730	17730	17730	0
14	20240723	183500	12760262960	17730	17730	17730	17730	0
15	20240723	183400	12760262960	17730	17730	17730	17730	0
16	20240723	183300	12760262960	17730	17730	17730	17730	0
17	20240723	183200	12760262960	17730	17730	17730	17730	0
18	20240723	183100	12760262960	17730	17730	17730	17730	0
19	20240723	183000	12760262960	17730	17730	17730	17730	0
20	20240723	182900	12760262960	17730	17730	17730	17730	0
21	20240723	182800	12760262960	17730	17730	17730	17730	0
22	20240723	182700	12760262960	17730	17730	17730	17730	0
23	20240723	182600	12760262960	17730	17730	17730	17730	0
24	20240723	182500	12760262960	17730	17730	17730	17730	0
25	20240723	182400	12760262960	17730	17730	17730	17730	0
26	20240723	182300	12760262960	17730	17730	17730	17730	0
27	20240723	182200	12760262960	17730	17730	17730	17730	0
28	20240723	182100	12760262960	17730	17730	17730	17730	0
29	20240723	182000	12760262960	17730	17730	17730	17730	0
30	20240723	181900	12760262960	17730	17730	17730	17730	0
31	20240723	181800	12760262960	17730	17730	17730	17730	0
32	20240723	181700	12760262960	17730	17730	17730	17730	33897
33	20240723	181600	12760262960	17730	17730	17730	17730	0
34	20240723	181500	12760262960	17730	17730	17730	17730	0
35	20240723	181400	12760262960	17730	17730	17730	17730	0
36	20240723	181300	12760262960	17730	17730	17730	17730	0
37	20240723	181200	12760262960	17730	17730	17730	17730	0
38	20240723	181100	12760262960	17730	17730	17730	17730	0
39	20240723	181000	12760262960	17730	17730	17730	17730	0
40	20240723	180900	12760262960	17730	17730	17730	17730	0
41	20240723	180800	12760262960	17730	17730	17730	17730	0
42	20240723	180700	12760262960	17730	17730	17730	17730	0
43	20240723	180600	12760262960	17730	17730	17730	17730	0
44	20240723	180500	12760262960	17730	17730	17730	17730	0
45	20240723	180400	12760262960	17730	17730	17730	17730	0
46	20240723	180300	12760262960	17730	17730	17730	17730	0
47	20240723	180200	12760262960	17730	17730	17730	17730	0
48	20240723	180100	12760262960	17730	17730	17730	17730	0
49	20240723	180000	12760262960	17730	17730	17730	17730	0
50	20240723	175900	12760262960	17730	17730	17730	17730	0
51	20240723	175800	12760262960	17730	17730	17730	17730	0
52	20240723	175700	12760262960	17730	17730	17730	17730	0
53	20240723	175600	12760262960	17730	17730	17730	17730	0
54	20240723	175500	12760262960	17730	17730	17730	17730	0
55	20240723	175400	12760262960	17730	17730	17730	17730	0
56	20240723	175300	12760262960	17730	17730	17730	17730	0
57	20240723	175200	12760262960	17730	17730	17730	17730	0
58	20240723	175100	12760262960	17730	17730	17730	17730	0
59	20240723	175000	12760262960	17730	17730	17730	17730	0
60	20240723	174900	12760262960	17730	17730	17730	17730	0
61	20240723	174800	12760262960	17730	17730	17730	17730	0
62	20240723	174700	12760262960	17730	17730	17730	17730	33897
63	20240723	174600	12760262960	17730	17730	17730	17730	0
64	20240723	174500	12760262960	17730	17730	17730	17730	0
65	20240723	174400	12760262960	17730	17730	17730	17730	0
66	20240723	174300	12760262960	17730	17730	17730	17730	0
67	20240723	174200	12760262960	17730	17730	17730	17730	0
68	20240723	174100	12760262960	17730	17730	17730	17730	0
69	20240723	174000	12760262960	17730	17730	17730	17730	0
70	20240723	173900	12760262960	17730	17730	17730	17730	0
71	20240723	173800	12760262960	17730	17730	17730	17730	0
72	20240723	173700	12760262960	17730	17730	17730	17730	0
73	20240723	173600	12760262960	17730	17730	17730	17730	0
74	20240723	173500	12760262960	17730	17730	17730	17730	0
75	20240723	173400	12760262960	17730	17730	17730	17730	0
76	20240723	173300	12760262960	17730	17730	17730	17730	0
77	20240723	173200	12760262960	17730	17730	17730	17730	0
78	20240723	173100	12760262960	17730	17730	17730	17730	0
79	20240723	173000	12760262960	17730	17730	17730	17730	0
80	20240723	172900	12760262960	17730	17730	17730	17730	0
81	20240723	172800	12760262960	17730	17730	17730	17730	0
82	20240723	172700	12760262960	17730	17730	17730	17730	0
83	20240723	172600	12760262960	17730	17730	17730	17730	0
84	20240723	172500	12760262960	17730	17730	17730	17730	0
85	20240723	172400	12760262960	17730	17730	17730	17730	0
86	20240723	172300	12760262960	17730	17730	17730	17730	0
87	20240723	172200	12760262960	17730	17730	17730	17730	0
88	20240723	172100	12760262960	17730	17730	17730	17730	0
89	20240723	172000	12760262960	17730	17730	17730	17730	0
90	20240723	171900	12760262960	17730	17730	17730	17730	0
91	20240723	171800	12760262960	17730	17730	17730	17730	0
92	20240723	171700	12760262960	17730	17730	17730	17730	33897
93	20240723	171600	12760262960	17730	17730	17730	17730	0
94	20240723	171500	12760262960	17730	17730	17730	17730	0
95	20240723	171400	12760262960	17730	17730	17730	17730	0
96	20240723	171300	12760262960	17730	17730	17730	17730	0
97	20240723	171200	12760262960	17730	17730	17730	17730	0
98	20240723	171100	12760262960	17730	17730	17730	17730	0
99	20240723	171000	12760262960	17730	17730	17730	17730	0
100	20240723	170900	12760262960	17730	17730	17730	17730	0
101	20240723	170800	12760262960	17730	17730	17730	17730	0
102	20240723	170700	12760262960	17730	17730	17730	17730	0
103	20240723	170600	12760262960	17730	17730	17730	17730	0
104	20240723	170500	12760262960	17730	17730	17730	17730	0
105	20240723	170400	12760262960	17730	17730	17730	17730	0
106	20240723	170300	12760262960	17730	17730	17730	17730	0
107	20240723	170200	12760262960	17730	17730	17730	17730	0
108	20240723	170100	12760262960	17730	17730	17730	17730	0
109	20240723	170000	12760262960	17730	17730	17730	17730	0
110	20240723	165900	12760262960	17730	17730	17730	17730	0
111	20240723	165800	12760262960	17730	17730	17730	17730	0
112	20240723	165700	12760262960	17730	17730	17730	17730	0
113	20240723	165600	12760262960	17730	17730	17730	17730	0
114	20240723	165500	12760262960	17730	17730	17730	17730	0
115	20240723	165400	12760262960	17730	17730	17730	17730	0
116	20240723	165300	12760262960	17730	17730	17730	17730	0
117	20240723	165200	12760262960	17730	17730	17730	17730	0
118	20240723	165100	12760262960	17730	17730	17730	17730	0
119	20240723	165000	12760262960	17730	17730	17730	17730	0
120	20240723	164900	12760262960	17730	17730	17730	17730	0
121	20240723	164800	12760262960	17730	17730	17730	17730	0
122	20240723	164700	12760262960	17730	17730	17730	17730	33897
123	20240723	164600	12760262960	17730	17730	17730	17730	0
124	20240723	164500	12760262960	17730	17730	17730	17730	0
125	20240723	164400	12760262960	17730	17730	17730	17730	0
126	20240723	164300	12760262960	17730	17730	17730	17730	0
127	20240723	164200	12760262960	17730	17730	17730	17730	0
128	20240723	164100	12760262960	17730	17730	17730	17730	0
129	20240723	164000	12760262960	17730	17730	17730	17730	0
130	20240723	163900	12760262960	17730	17730	17730	17730	0
131	20240723	163800	12760262960	17730	17730	17730	17730	0
132	20240723	163700	12760262960	17730	17730	17730	17730	0
133	20240723	163600	12760262960	17730	17730	17730	17730	0
134	20240723	163500	12760262960	17730	17730	17730	17730	0
135	20240723	163400	12760262960	17730	17730	17730	17730	0
136	20240723	163300	12760262960	17730	17730	17730	17730	0
137	20240723	163200	12760262960	17730	17730	17730	17730	0
138	20240723	163100	12760262960	17730	17730	17730	17730	0
139	20240723	163000	12760262960	17730	17730	17730	17730	0
140	20240723	162900	12760262960	17730	17730	17730	17730	0
141	20240723	162800	12760262960	17730	17730	17730	17730	0
142	20240723	162700	12760262960	17730	17730	17730	17730	0
143	20240723	162600	12760262960	17730	17730	17730	17730	0
144	20240723	162500	12760262960	17730	17730	17730	17730	0
145	20240723	162400	12760262960	17730	17730	17730	17730	0
146	20240723	162300	12760262960	17730	17730	17730	17730	0
147	20240723	162200	12760262960	17730	17730	17730	17730	0
148	20240723	162100	12760262960	17730	17730	17730	17730	0
149	20240723	162000	12760262960	17730	17730	17730	17730	0
150	20240723	161900	12760262960	17730	17730	17730	17730	0
151	20240723	161800	12760262960	17730	17730	17730	17730	0
152	20240723	161700	12760262960	17730	17730	17730	17730	33897
153	20240723	161600	12760262960	17730	17730	17730	17730	0
154	20240723	161500	12760262960	17730	17730	17730	17730	0
155	20240723	161400	12760262960	17730	17730	17730	17730	0
156	20240723	161300	12760262960	17730	17730	17730	17730	0
157	20240723	161200	12760262960	17730	17730	17730	17730	0
158	20240723	161100	12760262960	17730	17730	17730	17730	0
159	20240723	161000	12760262960	17730	17730	17730	17730	0
160	20240723	160900	12760262960	17730	17730	17730	17730	0
161	20240723	160800	12760262960	17730	17730	17730	17730	0
162	20240723	160700	12760262960	17730	17730	17730	17730	0
163	20240723	160600	12760262960	17730	17730	17730	17730	0
164	20240723	160500	12760262960	17730	17730	17730	17730	0
165	20240723	160400	12760262960	17730	17730	17730	17730	0
166	20240723	160300	12760262960	17730	17730	17730	17730	0
167	20240723	160200	12760262960	17730	17730	17730	17730	0
168	20240723	160100	12760262960	17730	17730	17730	17730	0
169	20240723	160000	12760262960	17730	17730	17730	17730	0
170	20240723	155900	12760262960	17730	17730	17730	17730	0
171	20240723	155800	12760262960	17730	17730	17730	17730	0
172	20240723	155700	12760262960	17730	17730	17730	17730	0
173	20240723	155600	12760262960	17730	17730	17730	17730	0
174	20240723	155500	12760262960	17730	17730	17730	17730	0
175	20240723	155400	12760262960	17730	17730	17730	17730	0
176	20240723	155300	12760262960	17730	17730	17730	17730	0
177	20240723	155200	12760262960	17730	17730	17730	17730	0
178	20240723	155100	12760262960	17730	17730	17730	17730	0
179	20240723	155000	12760262960	17730	17730	17730	17730	0
180	20240723	154900	12760262960	17730	17730	17730	17730	0
181	20240723	154800	12760262960	17730	17730	17730	17730	0
182	20240723	154700	12760262960	17730	17730	17730	17730	33897
183	20240723	154600	12760262960	17730	17730	17730	17730	0
184	20240723	154500	12760262960	17730	17730	17730	17730	0
185	20240723	154400	12760262960	17730	17730	17730	17730	0
186	20240723	154300	12760262960	17730	17730	17730	17730	0
187	20240723	154200	12760262960	17730	17730	17730	17730	0
188	20240723	154100	12760262960	17730	17730	17730	17730	0
189	20240723	154000	12760262960	17730	17730	17730	17730	0
190	20240723	153900	12760262960	17730	17730	17730	17730	0
191	20240723	153800	12760262960	17730	17730	17730	17730	0
192	20240723	153700	12760262960	17730	17730	17730	17730	0
193	20240723	153600	12760262960	17730	17730	17730	17730	0
194	20240723	153500	12760262960	17730	17730	17730	17730	0
195	20240723	153400	12760262960	17730	17730	17730	17730	0
196	20240723	153300	12760262960	17730	17730	17730	17730	0
197	20240723	153200	12760262960	17730	17730	17730	17730	0
198	20240723	153100	12760262960	17730	17730	17730	17730	0
199	20240723	153000	12760262960	17730	17730	17730	17730	33897
200	20240723	152900	12159269150	17840	17840	17840	17840	0
201	20240723	152800	12159269150	17840	17840	17840	17840	0
202	20240723	152700	12159269150	17840	17840	17840	17840	0
203	20240723	152600	12159269150	17840	17840	17840	17840	0
204	20240723	152500	12159269150	17840	17840	17840	17840	0
205	20240723	152400	12159269150	17840	17840	17840	17840	0
206	20240723	152300	12159269150	17840	17840	17840	17840	0
207	20240723	152200	12159269150	17840	17840	17840	17840	0
208	20240723	152100	12159269150	17840	17840	17840	17840	0
209	20240723	152000	12159269150	17840	17840	17840	17840	0
210	20240723	151900	12159269150	17840	17790	17840	17780	1283
211	20240723	151800	12136434080	17790	17760	17790	17760	1105
212	20240723	151700	12116800830	17760	17770	17770	17760	559
213	20240723	151600	12106871570	17770	17760	17770	17760	1171
214	20240723	151500	12086066130	17760	17760	17770	17760	1881
215	20240723	151400	12052657170	17760	17760	17770	17760	560
216	20240723	151300	12042708180	17770	17780	17780	17760	1376
217	20240723	151200	12018253240	17780	17790	17790	17760	1305
218	20240723	151100	11995063240	17770	17770	17790	17770	657
219	20240723	151000	11983385020	17770	17770	17790	17770	1441
220	20240723	150900	11957775230	17770	17760	17780	17760	435
221	20240723	150800	11950043970	17760	17770	17780	17760	2058
222	20240723	150700	11913483970	17770	17770	17780	17760	1594
223	20240723	150600	11885159420	17770	17780	17790	17770	1684
224	20240723	150500	11855225870	17780	17790	17800	17770	3350
225	20240723	150400	11795651780	17780	17780	17790	17770	205
226	20240723	150300	11792006780	17770	17770	17780	17770	459
227	20240723	150200	11783847220	17770	17770	17780	17760	1170
228	20240723	150100	11763056260	17780	17770	17780	17760	117
229	20240723	150000	11760977580	17770	17760	17770	17760	313
230	20240723	145900	11755418190	17760	17750	17770	17740	2274
231	20240723	145800	11715044410	17750	17760	17770	17750	2631
232	20240723	145700	11668342230	17770	17760	17770	17760	475
233	20240723	145600	11659903790	17750	17760	17770	17750	1354
234	20240723	145500	11635858620	17760	17760	17760	17750	637
235	20240723	145400	11624546820	17760	17760	17780	17750	1491
236	20240723	145300	11598057170	17770	17750	17770	17750	1650
237	20240723	145200	11568753860	17760	17760	17770	17750	1316
238	20240723	145100	11545383400	17770	17760	17770	17760	1207
239	20240723	145000	11523946770	17770	17760	17770	17760	3063
240	20240723	144900	11469540990	17770	17760	17770	17760	654
241	20240723	144800	11457924920	17760	17760	17770	17760	1137
242	20240723	144700	11437731270	17760	17760	17770	17760	1468
243	20240723	144600	11411659340	17760	17780	17790	17760	2904
244	20240723	144500	11360052630	17790	17780	17790	17780	672
245	20240723	144400	11348103290	17790	17780	17790	17780	1003
246	20240723	144300	11330269310	17790	17800	17800	17790	1524
247	20240723	144200	11303154640	17800	17800	17810	17790	938
248	20240723	144100	11286467400	17800	17790	17810	17790	502
249	20240723	144000	11277532730	17800	17800	17810	17790	895
250	20240723	143900	11261602190	17800	17800	17810	17800	1027
251	20240723	143800	11243321400	17810	17790	17810	17790	1562
252	20240723	143700	11215526110	17790	17800	17810	17790	860
253	20240723	143600	11200218940	17800	17790	17810	17790	926
254	20240723	143500	11183740060	17790	17790	17800	17780	1469
255	20240723	143400	11157608070	17790	17810	17810	17790	1068
256	20240723	143300	11138599670	17800	17830	17830	17800	1068
257	20240723	143200	11119563630	17840	17790	17840	17790	1174
258	20240723	143100	11098654580	17790	17790	17800	17780	1781
259	20240723	143000	11066968010	17800	17780	17800	17780	1008
260	20240723	142900	11049030850	17780	17770	17790	17770	1842
261	20240723	142800	11016289070	17760	17750	17770	17750	560
262	20240723	142700	11006344600	17750	17750	17760	17740	1784
263	20240723	142600	10974678630	17750	17750	17760	17750	402
264	20240723	142500	10967542970	17740	17760	17770	17740	951
265	20240723	142400	10950660800	17760	17740	17760	17740	1226
266	20240723	142300	10928904340	17740	17750	17760	17740	875
267	20240723	142200	10913373790	17750	17750	17760	17750	675
268	20240723	142100	10901388220	17760	17760	17770	17750	1789
269	20240723	142000	10869620490	17760	17760	17770	17760	701
270	20240723	141900	10857168020	17770	17750	17770	17750	684
271	20240723	141800	10845024100	17750	17760	17760	17750	1185
272	20240723	141700	10823990100	17760	17750	17760	17750	833
273	20240723	141600	10809200420	17750	17750	17770	17750	918
274	20240723	141500	10792896180	17750	17750	17750	17740	417
275	20240723	141400	10785495330	17750	17730	17750	17730	2053
276	20240723	141300	10749072930	17730	17720	17740	17710	394
277	20240723	141200	10742089590	17710	17730	17730	17700	1634
278	20240723	141100	10713139560	17720	17720	17730	17710	2597
279	20240723	141000	10667143840	17710	17730	17730	17700	847
280	20240723	140900	10652144590	17740	17710	17740	17700	816
281	20240723	140800	10637687290	17700	17710	17710	17700	958
282	20240723	140700	10620730480	17700	17690	17700	17690	602
283	20240723	140600	10610078470	17700	17700	17700	17690	1370
284	20240723	140500	10585832410	17700	17700	17720	17690	588
285	20240723	140400	10575422520	17700	17710	17710	17690	4176
286	20240723	140300	10501508520	17710	17710	17720	17700	2273
287	20240723	140200	10461254110	17710	17720	17730	17710	1228
288	20240723	140100	10439496050	17720	17730	17740	17720	889
289	20240723	140000	10423733340	17740	17740	17740	17730	1117
290	20240723	135900	10403924520	17740	17740	17750	17740	656
291	20240723	135800	10392286820	17740	17740	17750	17740	507
292	20240723	135700	10383292470	17750	17730	17760	17720	5315
293	20240723	135600	10289006040	17730	17740	17740	17720	1929
294	20240723	135500	10254807560	17740	17750	17760	17740	1033
295	20240723	135400	10236472190	17750	17740	17750	17740	705
296	20240723	135300	10223959320	17740	17760	17760	17740	1156
297	20240723	135200	10203437740	17760	17730	17770	17730	2904
298	20240723	135100	10151884190	17730	17730	17730	17710	2239
299	20240723	135000	10112204970	17730	17730	17740	17730	361
300	20240723	134900	10105803970	17730	17730	17740	17710	1370
301	20240723	134800	10081523750	17730	17740	17750	17730	981
302	20240723	134700	10064122050	17740	17720	17750	17720	1221
303	20240723	134600	10042477850	17720	17710	17750	17710	1813
304	20240723	134500	10010352010	17710	17720	17730	17710	1455
305	20240723	134400	9984569800	17720	17710	17720	17710	402
306	20240723	134300	9977448980	17710	17730	17730	17710	1157
307	20240723	134200	9956947820	17730	17740	17760	17730	910
308	20240723	134100	9940799200	17740	17730	17760	17730	4869
309	20240723	134000	9854412740	17730	17760	17760	17730	2781
310	20240723	133900	9805059430	17760	17750	17770	17750	696
311	20240723	133800	9792702380	17750	17740	17760	17740	1208
312	20240723	133700	9771254960	17740	17750	17760	17740	2421
313	20240723	133600	9728284000	17740	17740	17750	17730	1583
314	20240723	133500	9700208190	17760	17760	17770	17750	2616
315	20240723	133400	9653763550	17760	17790	17790	17760	1201
316	20240723	133300	9632406770	17790	17790	17800	17790	460
317	20240723	133200	9624223260	17790	17800	17810	17790	826
318	20240723	133100	9609521530	17800	17800	17810	17800	1234
319	20240723	133000	9587554500	17800	17830	17840	17800	813
320	20240723	132900	9573064170	17830	17800	17830	17800	1244
321	20240723	132800	9550902730	17800	17830	17830	17800	1323
322	20240723	132700	9527326480	17840	17800	17840	17800	1333
323	20240723	132600	9503550930	17800	17830	17840	17800	5988
324	20240723	132500	9396887660	17830	17820	17830	17820	633
325	20240723	132400	9385605050	17820	17820	17830	17820	977
326	20240723	132300	9368194610	17820	17820	17830	17820	748
327	20240723	132200	9354862680	17820	17820	17830	17810	1082
328	20240723	132100	9335580930	17820	17810	17830	17800	1681
329	20240723	132000	9305643850	17800	17830	17830	17800	6289
330	20240723	131900	9193611350	17830	17820	17840	17820	538
331	20240723	131800	9184018820	17830	17820	17830	17810	1648
332	20240723	131700	9154649290	17820	17820	17830	17820	598
333	20240723	131600	9143992810	17810	17800	17820	17800	1268
334	20240723	131500	9121408910	17800	17800	17810	17800	378
335	20240723	131400	9114679900	17800	17770	17810	17770	1573
336	20240723	131300	9086682510	17770	17780	17780	17770	2288
337	20240723	131200	9046004150	17770	17760	17770	17750	601
338	20240723	131100	9035329700	17760	17760	17780	17760	1344
339	20240723	131000	9011455630	17760	17750	17770	17750	559
340	20240723	130900	9001530160	17750	17750	17760	17750	1902
341	20240723	130800	8967766560	17750	17750	17760	17750	1237
342	20240723	130700	8945809000	17750	17750	17760	17730	2190
343	20240723	130600	8906947660	17750	17760	17760	17740	895
344	20240723	130500	8891062630	17750	17750	17770	17740	3805
345	20240723	130400	8823496050	17760	17830	17830	17750	9898
346	20240723	130300	8647306360	17840	17840	17850	17830	1174
347	20240723	130200	8626368490	17840	17830	17840	17830	1657
348	20240723	130100	8596812080	17840	17830	17840	17810	1424
349	20240723	130000	8571434710	17820	17810	17820	17800	808
350	20240723	125900	8557043200	17810	17840	17840	17810	3047
351	20240723	125800	8502741200	17840	17850	17860	17830	2165
352	20240723	125700	8464104510	17840	17870	17880	17830	7933
353	20240723	125600	8322436550	17880	17890	17890	17870	3187
354	20240723	125500	8265446920	17880	17890	17890	17880	1399
355	20240723	125400	8240424320	17890	17900	17910	17890	2156
356	20240723	125300	8201836350	17910	17910	17910	17900	225
357	20240723	125200	8197808700	17910	17900	17910	17900	138
358	20240723	125100	8195337340	17910	17920	17930	17910	1913
359	20240723	125000	8161066580	17920	17930	17930	17920	390
360	20240723	124900	8154077680	17920	17920	17930	17920	365
361	20240723	124800	8147536770	17920	17930	17930	17920	805
362	20240723	124700	8133111070	17930	17930	17930	17920	733
363	20240723	124600	8119970530	17920	17930	17940	17920	2200
364	20240723	124500	8080535400	17930	17940	17940	17930	451
365	20240723	124400	8072446330	17940	17960	17970	17940	1872
366	20240723	124300	8038857660	17960	17980	17980	17960	754
367	20240723	124200	8025309040	17980	17980	17980	17970	268
368	20240723	124100	8020491970	17980	17970	17980	17970	1146
369	20240723	124000	7999894600	17960	17960	17960	17950	58
370	20240723	123900	7998853240	17960	17960	17970	17960	407
371	20240723	123800	7991543340	17960	17960	17960	17950	338
372	20240723	123700	7985472870	17950	17940	17950	17940	68
373	20240723	123600	7984252720	17930	17940	17950	17930	1234
374	20240723	123500	7962112100	17940	17940	17940	17930	167
375	20240723	123400	7959116150	17940	17960	17960	17940	696
376	20240723	123300	7946627560	17960	17950	17960	17940	1601
377	20240723	123200	7917904560	17950	17950	17960	17950	967
378	20240723	123100	7900546320	17950	17960	17960	17950	14
379	20240723	123000	7900294890	17960	17950	17960	17950	73
380	20240723	122900	7898984440	17960	17960	17960	17950	249
381	20240723	122800	7894513400	17960	17960	17960	17950	371
382	20240723	122700	7887853730	17960	17960	17960	17950	151
383	20240723	122600	7885142720	17960	17960	17960	17950	718
384	20240723	122500	7872252120	17970	17950	17970	17950	824
385	20240723	122400	7857453670	17960	17940	17960	17940	63
386	20240723	122300	7856322770	17950	17940	17950	17940	152
387	20240723	122200	7853595790	17940	17960	17960	17930	910
388	20240723	122100	7837276790	17970	17970	17980	17970	502
389	20240723	122000	7828255750	17980	17970	17980	17970	212
390	20240723	121900	7824446010	17970	17950	17980	17910	4058
391	20240723	121800	7751718370	17930	17980	17980	17930	2716
392	20240723	121700	7702958870	17980	17980	17990	17970	105
393	20240723	121600	7701071260	17980	17990	17990	17980	1481
394	20240723	121500	7674438110	17990	18000	18000	17990	2158
395	20240723	121400	7635597190	18000	18010	18010	18000	1741
396	20240723	121300	7604255880	18020	18000	18020	18000	391
397	20240723	121200	7597215470	18000	18020	18020	18000	1049
398	20240723	121100	7578315000	18030	18020	18030	18020	144
399	20240723	121000	7575720020	18030	18010	18040	18010	1625
400	20240723	120900	7546428880	18010	18010	18030	18010	1199
401	20240723	120800	7524822950	18020	18020	18020	18020	152
402	20240723	120700	7522083910	18020	18030	18030	18020	287
403	20240723	120600	7516912160	18030	18030	18040	18020	588
404	20240723	120500	7506307870	18030	18030	18030	18020	145
405	20240723	120400	7503694650	18020	18040	18040	18020	1127
406	20240723	120300	7483375590	18040	18040	18050	18030	524
407	20240723	120200	7473922710	18040	18040	18050	18040	64
408	20240723	120100	7472768050	18050	18050	18050	18040	114
409	20240723	120000	7470710380	18050	18060	18060	18040	65
410	20240723	115900	7469536990	18050	18050	18060	18050	154
411	20240723	115800	7466756570	18060	18090	18090	18060	1701
412	20240723	115700	7436001630	18080	18090	18090	18080	139
413	20240723	115600	7433487200	18090	18090	18100	18090	819
414	20240723	115500	7418671440	18090	18090	18100	18090	363
415	20240723	115400	7412104650	18100	18080	18100	18080	97
416	20240723	115300	7410349840	18090	18090	18090	18090	467
417	20240723	115200	7401901810	18090	18090	18100	18090	882
418	20240723	115100	7385945630	18090	18090	18100	18090	558
419	20240723	115000	7375848710	18090	18090	18100	18090	385
420	20240723	114900	7368883930	18090	18090	18100	18090	285
421	20240723	114800	7363727580	18090	18100	18100	18090	527
422	20240723	114700	7354188890	18100	18110	18110	18100	388
423	20240723	114600	7347163250	18120	18130	18130	18110	1067
424	20240723	114500	7327824410	18130	18140	18150	18130	1848
425	20240723	114400	7294317550	18150	18170	18180	18140	2616
426	20240723	114300	7246818780	18180	18180	18180	18170	654
427	20240723	114200	7234929840	18180	18160	18180	18160	942
428	20240723	114100	7217815010	18160	18160	18160	18150	1341
429	20240723	114000	7193467570	18160	18160	18170	18160	1168
430	20240723	113900	7172254330	18160	18170	18170	18160	1011
431	20240723	113800	7153886030	18160	18160	18170	18160	683
432	20240723	113700	7141481600	18160	18150	18160	18150	951
433	20240723	113600	7124212010	18150	18150	18150	18140	866
434	20240723	113500	7108494870	18150	18150	18150	18140	212
435	20240723	113400	7104648090	18140	18150	18150	18140	1718
436	20240723	113300	7073466620	18150	18150	18160	18140	317
437	20240723	113200	7067712580	18150	18150	18160	18150	399
438	20240723	113100	7060470630	18140	18150	18160	18140	1657
439	20240723	113000	7030388230	18160	18140	18160	18140	5141
440	20240723	112900	6937094630	18130	18130	18140	18130	569
441	20240723	112800	6926778500	18130	18130	18140	18130	678
442	20240723	112700	6914484720	18130	18130	18130	18120	262
443	20240723	112600	6909734700	18130	18130	18140	18130	1490
444	20240723	112500	6882719610	18130	18120	18130	18120	606
445	20240723	112400	6871733080	18120	18110	18120	18110	615
446	20240723	112300	6860591870	18110	18110	18120	18110	1156
447	20240723	112200	6839654940	18110	18070	18110	18070	1817
448	20240723	112100	6806785790	18070	18040	18070	18030	2951
449	20240723	112000	6753513280	18040	18030	18040	18030	405
450	20240723	111900	6746210720	18030	18030	18040	18030	200
451	20240723	111800	6742604610	18030	18010	18040	18010	345
452	20240723	111700	6736382840	18040	18040	18040	17990	3330
453	20240723	111600	6676372170	18030	18050	18050	18030	1421
454	20240723	111500	6650732570	18050	18020	18050	18020	2197
455	20240723	111400	6611112820	18020	18020	18030	18020	219
456	20240723	111300	6607166260	18020	18010	18020	18010	2725
457	20240723	111200	6558062460	18010	18010	18020	18000	580
458	20240723	111100	6547616750	18010	18010	18020	18000	1327
459	20240723	111000	6523726830	18010	18010	18020	18000	996
460	20240723	110900	6505788510	18000	18000	18010	18000	580
461	20240723	110800	6495343530	18010	18010	18010	18000	75
462	20240723	110700	6493993120	18010	18010	18020	18010	605
463	20240723	110600	6483096970	18000	18010	18020	18000	1276
464	20240723	110500	6460117090	18020	18010	18020	18010	455
465	20240723	110400	6451922430	18020	18030	18030	18020	1339
466	20240723	110300	6427791010	18030	18030	18030	18020	1374
467	20240723	110200	6403019290	18030	18030	18030	18030	247
468	20240723	110100	6398565880	18020	18060	18060	18020	1631
469	20240723	110000	6369138900	18060	18060	18070	18060	2342
470	20240723	105900	6326824210	18070	18050	18070	18050	1652
471	20240723	105800	6296991990	18040	18050	18050	18040	281
472	20240723	105700	6291922640	18040	18050	18060	18040	712
473	20240723	105600	6279071960	18050	18070	18070	18050	233
474	20240723	105500	6274866290	18040	18080	18090	18020	3780
475	20240723	105400	6206582010	18080	18050	18080	18030	4317
476	20240723	105300	6128656590	18050	18030	18050	18030	6777
477	20240723	105200	6006344710	18030	18040	18040	18030	1253
478	20240723	105100	5983745920	18040	18070	18070	18040	893
479	20240723	105000	5967623440	18090	18100	18100	18040	1760
480	20240723	104900	5935785480	18100	18100	18110	18100	247
481	20240723	104800	5931312550	18100	18080	18110	18050	11118
482	20240723	104700	5730562160	18090	18080	18090	18080	4197
483	20240723	104600	5654679430	18080	18090	18100	18080	499
484	20240723	104500	5645653880	18090	18100	18100	18090	247
485	20240723	104400	5641185440	18090	18080	18090	18080	483
486	20240723	104300	5632450760	18070	18070	18090	18070	1193
487	20240723	104200	5610882860	18080	18110	18120	18070	7499
488	20240723	104100	5475165120	18110	18110	18120	18110	802
489	20240723	104000	5460638700	18110	18150	18160	18110	1407
490	20240723	103900	5435106140	18150	18150	18160	18150	2406
491	20240723	103800	5391417090	18150	18130	18150	18120	2686
492	20240723	103700	5342694060	18130	18110	18140	18110	848
493	20240723	103600	5327321360	18110	18110	18130	18100	3615
494	20240723	103500	5261843660	18120	18080	18120	18080	5762
495	20240723	103400	5157579290	18090	18080	18090	18080	162
496	20240723	103300	5154649680	18080	18070	18090	18070	2281
497	20240723	103200	5113408470	18080	18070	18080	18070	139
498	20240723	103100	5110895490	18070	18030	18080	18020	4425
499	20240723	103000	5031025130	18030	18040	18040	18030	92
500	20240723	102900	5029366200	18040	18050	18050	18040	1337
501	20240723	102800	5005245620	18050	18040	18050	18040	486
502	20240723	102700	4996476610	18040	18060	18060	18040	2477
503	20240723	102600	4951766470	18060	18060	18070	18060	706
504	20240723	102500	4939015990	18070	18080	18080	18060	1731
505	20240723	102400	4907737620	18080	18080	18090	18070	324
506	20240723	102300	4901880400	18080	18080	18090	18070	1259
507	20240723	102200	4879118800	18070	18060	18070	18050	2829
508	20240723	102100	4828013070	18060	18120	18120	18060	6805
509	20240723	102000	4704914380	18110	18080	18120	18080	2134
510	20240723	101900	4666297430	18070	18100	18100	18070	2485
511	20240723	101800	4621326760	18090	18090	18100	18080	1524
512	20240723	101700	4593763920	18090	18070	18090	18070	1825
513	20240723	101600	4560765590	18070	18060	18090	18060	3965
514	20240723	101500	4489097920	18060	18050	18070	18040	1217
515	20240723	101400	4467119760	18050	18010	18050	18000	6561
516	20240723	101300	4348869930	18010	17990	18010	17990	936
517	20240723	101200	4332022610	17990	17990	17990	17990	407
518	20240723	101100	4324700680	18000	17990	18000	17990	255
519	20240723	101000	4320113130	17990	17980	17990	17980	236
520	20240723	100900	4315869030	17990	18010	18010	17980	3584
521	20240723	100800	4251368860	18020	18020	18020	18010	406
522	20240723	100700	4244056680	18010	18040	18040	18000	858
523	20240723	100600	4228592540	18030	17980	18030	17980	6236
524	20240723	100500	4116355860	17980	17980	17990	17980	2674
525	20240723	100400	4068274870	17990	17980	17990	17970	308
526	20240723	100300	4062735890	17980	17990	18000	17960	1161
527	20240723	100200	4041861980	17990	17960	17990	17960	1806
528	20240723	100100	4009399460	17960	17930	17980	17930	1195
529	20240723	100000	3987961040	17930	17920	17930	17920	1602
530	20240723	095900	3959245390	17920	17910	17930	17910	1605
531	20240723	095800	3930484550	17910	17890	17910	17890	890
532	20240723	095700	3914560200	17880	17880	17880	17870	1428
533	20240723	095600	3889037240	17870	17880	17890	17870	950
534	20240723	095500	3872058840	17890	17920	17930	17880	3274
535	20240723	095400	3813437740	17930	17910	17950	17910	1318
536	20240723	095300	3789817110	17910	17890	17920	17890	944
537	20240723	095200	3772916880	17890	17900	17900	17890	470
538	20240723	095100	3764508310	17890	17890	17900	17890	628
539	20240723	095000	3753272750	17890	17880	17900	17880	885
540	20240723	094900	3737443080	17890	17880	17890	17880	893
541	20240723	094800	3721475820	17880	17880	17890	17880	416
542	20240723	094700	3714037540	17900	17900	17900	17890	489
543	20240723	094600	3705289240	17900	17880	17900	17880	1435
544	20240723	094500	3679625630	17880	17870	17880	17860	2731
545	20240723	094400	3630834300	17870	17890	17890	17870	1273
546	20240723	094300	3608071320	17890	17930	17930	17880	1410
547	20240723	094200	3582812020	17930	17940	17950	17920	450
548	20240723	094100	3574742140	17940	17950	17960	17940	1236
549	20240723	094000	3552560790	17950	17990	17990	17940	2365
550	20240723	093900	3510063460	18000	18020	18020	17990	2264
551	20240723	093800	3469298790	18010	18000	18030	18000	3663
552	20240723	093700	3403327520	18000	17960	18000	17960	1538
553	20240723	093600	3375679880	17970	17990	17990	17960	761
554	20240723	093500	3362003640	17990	17850	17990	17850	3111
555	20240723	093400	3306264970	17860	17870	17870	17860	8691
556	20240723	093300	3151042070	17870	17870	17880	17870	2264
557	20240723	093200	3110580680	17870	17870	17880	17860	1565
558	20240723	093100	3082611360	17870	17880	17880	17860	2750
559	20240723	093000	3033476730	17890	17900	17900	17890	930
560	20240723	092900	3016834890	17930	17890	17930	17890	789
561	20240723	092800	3002705350	17880	17860	17880	17850	3497
562	20240723	092700	2940233620	17870	17880	17890	17860	1569
563	20240723	092600	2912182070	17880	17860	17890	17840	1981
564	20240723	092500	2876803160	17850	17880	17880	17850	1587
565	20240723	092400	2848443140	17880	17960	17960	17880	5218
566	20240723	092300	2754918910	17960	17980	17980	17960	2184
567	20240723	092200	2715670250	17980	17970	17980	17970	663
568	20240723	092100	2703751260	17970	17960	17990	17930	4272
569	20240723	092000	2627071870	17950	17950	17970	17950	1329
570	20240723	091900	2603211550	17960	18020	18020	17960	5131
571	20240723	091800	2510893860	18020	18040	18050	18020	1880
572	20240723	091700	2476987710	18050	18050	18050	18030	5240
573	20240723	091600	2382459150	18050	18110	18110	18050	6696
574	20240723	091500	2261416530	18110	18210	18220	18110	5071
575	20240723	091400	2169270160	18210	18160	18210	18150	11318
576	20240723	091300	1963516150	18160	18100	18170	18090	4783
577	20240723	091200	1876794400	18100	18150	18150	18100	4315
578	20240723	091100	1798582670	18150	18150	18160	18130	3336
579	20240723	091000	1738048540	18150	18170	18170	18130	2514
580	20240723	090900	1692396990	18170	18130	18180	18110	9185
581	20240723	090800	1525764100	18130	18160	18180	18110	5034
582	20240723	090700	1434437430	18160	18070	18160	18060	11164
583	20240723	090600	1232237880	18070	18070	18070	18040	12251
584	20240723	090500	1010983970	18060	18020	18070	18010	3868
585	20240723	090400	941202630	18020	18090	18090	18000	7563
586	20240723	090300	804711900	18090	18030	18090	18020	14391
587	20240723	090200	545082120	18030	17930	18030	17920	7814
588	20240723	090100	404639300	17930	17920	17950	17900	7520
589	20240723	090000	269930970	17920	17650	17920	17650	15050