KissMeData/054450/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193300	3345148830	18610	18610	18610	18610	3429
3	20240719	193200	3345148830	18610	18610	18610	18610	0
4	20240719	193100	3345148830	18610	18610	18610	18610	0
5	20240719	193000	3345148830	18610	18610	18610	18610	0
6	20240719	192900	3345148830	18610	18610	18610	18610	0
7	20240719	192800	3345148830	18610	18610	18610	18610	0
8	20240719	192700	3345148830	18610	18610	18610	18610	0
9	20240719	192600	3345148830	18610	18610	18610	18610	0
10	20240719	192500	3345148830	18610	18610	18610	18610	0
11	20240719	192400	3345148830	18610	18610	18610	18610	0
12	20240719	192300	3345148830	18610	18610	18610	18610	0
13	20240719	192200	3345148830	18610	18610	18610	18610	0
14	20240719	192100	3345148830	18610	18610	18610	18610	0
15	20240719	192000	3345148830	18610	18610	18610	18610	0
16	20240719	191900	3345148830	18610	18610	18610	18610	0
17	20240719	191800	3345148830	18610	18610	18610	18610	0
18	20240719	191700	3345148830	18610	18610	18610	18610	0
19	20240719	191600	3345148830	18610	18610	18610	18610	0
20	20240719	191500	3345148830	18610	18610	18610	18610	0
21	20240719	191400	3345148830	18610	18610	18610	18610	0
22	20240719	191300	3345148830	18610	18610	18610	18610	0
23	20240719	191200	3345148830	18610	18610	18610	18610	0
24	20240719	191100	3345148830	18610	18610	18610	18610	0
25	20240719	191000	3345148830	18610	18610	18610	18610	0
26	20240719	190900	3345148830	18610	18610	18610	18610	0
27	20240719	190800	3345148830	18610	18610	18610	18610	0
28	20240719	190700	3345148830	18610	18610	18610	18610	0
29	20240719	190600	3345148830	18610	18610	18610	18610	0
30	20240719	190500	3345148830	18610	18610	18610	18610	0
31	20240719	190400	3345148830	18610	18610	18610	18610	0
32	20240719	190300	3345148830	18610	18610	18610	18610	3429
33	20240719	190200	3345148830	18610	18610	18610	18610	0
34	20240719	190100	3345148830	18610	18610	18610	18610	0
35	20240719	190000	3345148830	18610	18610	18610	18610	0
36	20240719	185900	3345148830	18610	18610	18610	18610	0
37	20240719	185800	3345148830	18610	18610	18610	18610	0
38	20240719	185700	3345148830	18610	18610	18610	18610	0
39	20240719	185600	3345148830	18610	18610	18610	18610	0
40	20240719	185500	3345148830	18610	18610	18610	18610	0
41	20240719	185400	3345148830	18610	18610	18610	18610	0
42	20240719	185300	3345148830	18610	18610	18610	18610	0
43	20240719	185200	3345148830	18610	18610	18610	18610	0
44	20240719	185100	3345148830	18610	18610	18610	18610	0
45	20240719	185000	3345148830	18610	18610	18610	18610	0
46	20240719	184900	3345148830	18610	18610	18610	18610	0
47	20240719	184800	3345148830	18610	18610	18610	18610	0
48	20240719	184700	3345148830	18610	18610	18610	18610	0
49	20240719	184600	3345148830	18610	18610	18610	18610	0
50	20240719	184500	3345148830	18610	18610	18610	18610	0
51	20240719	184400	3345148830	18610	18610	18610	18610	0
52	20240719	184300	3345148830	18610	18610	18610	18610	0
53	20240719	184200	3345148830	18610	18610	18610	18610	0
54	20240719	184100	3345148830	18610	18610	18610	18610	0
55	20240719	184000	3345148830	18610	18610	18610	18610	0
56	20240719	183900	3345148830	18610	18610	18610	18610	0
57	20240719	183800	3345148830	18610	18610	18610	18610	0
58	20240719	183700	3345148830	18610	18610	18610	18610	0
59	20240719	183600	3345148830	18610	18610	18610	18610	0
60	20240719	183500	3345148830	18610	18610	18610	18610	0
61	20240719	183400	3345148830	18610	18610	18610	18610	0
62	20240719	183300	3345148830	18610	18610	18610	18610	3429
63	20240719	183200	3345148830	18610	18610	18610	18610	0
64	20240719	183100	3345148830	18610	18610	18610	18610	0
65	20240719	183000	3345148830	18610	18610	18610	18610	0
66	20240719	182900	3345148830	18610	18610	18610	18610	0
67	20240719	182800	3345148830	18610	18610	18610	18610	0
68	20240719	182700	3345148830	18610	18610	18610	18610	0
69	20240719	182600	3345148830	18610	18610	18610	18610	0
70	20240719	182500	3345148830	18610	18610	18610	18610	0
71	20240719	182400	3345148830	18610	18610	18610	18610	0
72	20240719	182300	3345148830	18610	18610	18610	18610	0
73	20240719	182200	3345148830	18610	18610	18610	18610	0
74	20240719	182100	3345148830	18610	18610	18610	18610	0
75	20240719	182000	3345148830	18610	18610	18610	18610	0
76	20240719	181900	3345148830	18610	18610	18610	18610	0
77	20240719	181800	3345148830	18610	18610	18610	18610	0
78	20240719	181700	3345148830	18610	18610	18610	18610	0
79	20240719	181600	3345148830	18610	18610	18610	18610	0
80	20240719	181500	3345148830	18610	18610	18610	18610	0
81	20240719	181400	3345148830	18610	18610	18610	18610	0
82	20240719	181300	3345148830	18610	18610	18610	18610	0
83	20240719	181200	3345148830	18610	18610	18610	18610	0
84	20240719	181100	3345148830	18610	18610	18610	18610	0
85	20240719	181000	3345148830	18610	18610	18610	18610	0
86	20240719	180900	3345148830	18610	18610	18610	18610	0
87	20240719	180800	3345148830	18610	18610	18610	18610	0
88	20240719	180700	3345148830	18610	18610	18610	18610	0
89	20240719	180600	3345148830	18610	18610	18610	18610	0
90	20240719	180500	3345148830	18610	18610	18610	18610	0
91	20240719	180400	3345148830	18610	18610	18610	18610	0
92	20240719	180300	3345148830	18610	18610	18610	18610	3429
93	20240719	180200	3345148830	18610	18610	18610	18610	0
94	20240719	180100	3345148830	18610	18610	18610	18610	0
95	20240719	180000	3345148830	18610	18610	18610	18610	0
96	20240719	175900	3345148830	18610	18610	18610	18610	0
97	20240719	175800	3345148830	18610	18610	18610	18610	0
98	20240719	175700	3345148830	18610	18610	18610	18610	0
99	20240719	175600	3345148830	18610	18610	18610	18610	0
100	20240719	175500	3345148830	18610	18610	18610	18610	0
101	20240719	175400	3345148830	18610	18610	18610	18610	0
102	20240719	175300	3345148830	18610	18610	18610	18610	0
103	20240719	175200	3345148830	18610	18610	18610	18610	0
104	20240719	175100	3345148830	18610	18610	18610	18610	0
105	20240719	175000	3345148830	18610	18610	18610	18610	0
106	20240719	174900	3345148830	18610	18610	18610	18610	0
107	20240719	174800	3345148830	18610	18610	18610	18610	0
108	20240719	174700	3345148830	18610	18610	18610	18610	0
109	20240719	174600	3345148830	18610	18610	18610	18610	0
110	20240719	174500	3345148830	18610	18610	18610	18610	0
111	20240719	174400	3345148830	18610	18610	18610	18610	0
112	20240719	174300	3345148830	18610	18610	18610	18610	0
113	20240719	174200	3345148830	18610	18610	18610	18610	0
114	20240719	174100	3345148830	18610	18610	18610	18610	0
115	20240719	174000	3345148830	18610	18610	18610	18610	0
116	20240719	173900	3345148830	18610	18610	18610	18610	0
117	20240719	173800	3345148830	18610	18610	18610	18610	0
118	20240719	173700	3345148830	18610	18610	18610	18610	0
119	20240719	173600	3345148830	18610	18610	18610	18610	0
120	20240719	173500	3345148830	18610	18610	18610	18610	0
121	20240719	173400	3345148830	18610	18610	18610	18610	0
122	20240719	173300	3345148830	18610	18610	18610	18610	3429
123	20240719	173200	3345148830	18610	18610	18610	18610	0
124	20240719	173100	3345148830	18610	18610	18610	18610	0
125	20240719	173000	3345148830	18610	18610	18610	18610	0
126	20240719	172900	3345148830	18610	18610	18610	18610	0
127	20240719	172800	3345148830	18610	18610	18610	18610	0
128	20240719	172700	3345148830	18610	18610	18610	18610	0
129	20240719	172600	3345148830	18610	18610	18610	18610	0
130	20240719	172500	3345148830	18610	18610	18610	18610	0
131	20240719	172400	3345148830	18610	18610	18610	18610	0
132	20240719	172300	3345148830	18610	18610	18610	18610	0
133	20240719	172200	3345148830	18610	18610	18610	18610	0
134	20240719	172100	3345148830	18610	18610	18610	18610	0
135	20240719	172000	3345148830	18610	18610	18610	18610	0
136	20240719	171900	3345148830	18610	18610	18610	18610	0
137	20240719	171800	3345148830	18610	18610	18610	18610	0
138	20240719	171700	3345148830	18610	18610	18610	18610	0
139	20240719	171600	3345148830	18610	18610	18610	18610	0
140	20240719	171500	3345148830	18610	18610	18610	18610	0
141	20240719	171400	3345148830	18610	18610	18610	18610	0
142	20240719	171300	3345148830	18610	18610	18610	18610	0
143	20240719	171200	3345148830	18610	18610	18610	18610	0
144	20240719	171100	3345148830	18610	18610	18610	18610	0
145	20240719	171000	3345148830	18610	18610	18610	18610	0
146	20240719	170900	3345148830	18610	18610	18610	18610	0
147	20240719	170800	3345148830	18610	18610	18610	18610	0
148	20240719	170700	3345148830	18610	18610	18610	18610	0
149	20240719	170600	3345148830	18610	18610	18610	18610	0
150	20240719	170500	3345148830	18610	18610	18610	18610	0
151	20240719	170400	3345148830	18610	18610	18610	18610	0
152	20240719	170300	3345148830	18610	18610	18610	18610	3429
153	20240719	170200	3345148830	18610	18610	18610	18610	0
154	20240719	170100	3345148830	18610	18610	18610	18610	0
155	20240719	170000	3345148830	18610	18610	18610	18610	0
156	20240719	165900	3345148830	18610	18610	18610	18610	0
157	20240719	165800	3345148830	18610	18610	18610	18610	0
158	20240719	165700	3345148830	18610	18610	18610	18610	0
159	20240719	165600	3345148830	18610	18610	18610	18610	0
160	20240719	165500	3345148830	18610	18610	18610	18610	0
161	20240719	165400	3345148830	18610	18610	18610	18610	0
162	20240719	165300	3345148830	18610	18610	18610	18610	0
163	20240719	165200	3345148830	18610	18610	18610	18610	0
164	20240719	165100	3345148830	18610	18610	18610	18610	0
165	20240719	165000	3345148830	18610	18610	18610	18610	0
166	20240719	164900	3345148830	18610	18610	18610	18610	0
167	20240719	164800	3345148830	18610	18610	18610	18610	0
168	20240719	164700	3345148830	18610	18610	18610	18610	0
169	20240719	164600	3345148830	18610	18610	18610	18610	0
170	20240719	164500	3345148830	18610	18610	18610	18610	0
171	20240719	164400	3345148830	18610	18610	18610	18610	0
172	20240719	164300	3345148830	18610	18610	18610	18610	0
173	20240719	164200	3345148830	18610	18610	18610	18610	0
174	20240719	164100	3345148830	18610	18610	18610	18610	0
175	20240719	164000	3345148830	18610	18610	18610	18610	0
176	20240719	163900	3345148830	18610	18610	18610	18610	0
177	20240719	163800	3345148830	18610	18610	18610	18610	0
178	20240719	163700	3345148830	18610	18610	18610	18610	0
179	20240719	163600	3345148830	18610	18610	18610	18610	0
180	20240719	163500	3345148830	18610	18610	18610	18610	0
181	20240719	163400	3345148830	18610	18610	18610	18610	0
182	20240719	163300	3345148830	18610	18610	18610	18610	3429
183	20240719	163200	3345148830	18610	18610	18610	18610	0
184	20240719	163100	3345148830	18610	18610	18610	18610	0
185	20240719	163000	3345148830	18610	18610	18610	18610	0
186	20240719	162900	3345148830	18610	18610	18610	18610	0
187	20240719	162800	3345148830	18610	18610	18610	18610	0
188	20240719	162700	3345148830	18610	18610	18610	18610	0
189	20240719	162600	3345148830	18610	18610	18610	18610	0
190	20240719	162500	3345148830	18610	18610	18610	18610	0
191	20240719	162400	3345148830	18610	18610	18610	18610	0
192	20240719	162300	3345148830	18610	18610	18610	18610	0
193	20240719	162200	3345148830	18610	18610	18610	18610	0
194	20240719	162100	3345148830	18610	18610	18610	18610	0
195	20240719	162000	3345148830	18610	18610	18610	18610	0
196	20240719	161900	3345148830	18610	18610	18610	18610	0
197	20240719	161800	3345148830	18610	18610	18610	18610	0
198	20240719	161700	3345148830	18610	18610	18610	18610	0
199	20240719	161600	3345148830	18610	18610	18610	18610	0
200	20240719	161500	3345148830	18610	18610	18610	18610	0
201	20240719	161400	3345148830	18610	18610	18610	18610	0
202	20240719	161300	3345148830	18610	18610	18610	18610	0
203	20240719	161200	3345148830	18610	18610	18610	18610	0
204	20240719	161100	3345148830	18610	18610	18610	18610	0
205	20240719	161000	3345148830	18610	18610	18610	18610	0
206	20240719	160900	3345148830	18610	18610	18610	18610	0
207	20240719	160800	3345148830	18610	18610	18610	18610	0
208	20240719	160700	3345148830	18610	18610	18610	18610	0
209	20240719	160600	3345148830	18610	18610	18610	18610	0
210	20240719	160500	3345148830	18610	18610	18610	18610	0
211	20240719	160400	3345148830	18610	18610	18610	18610	0
212	20240719	160300	3345148830	18610	18610	18610	18610	3429
213	20240719	160200	3345148830	18610	18610	18610	18610	0
214	20240719	160100	3345148830	18610	18610	18610	18610	0
215	20240719	160000	3345148830	18610	18610	18610	18610	0
216	20240719	155900	3345148830	18610	18610	18610	18610	0
217	20240719	155800	3345148830	18610	18610	18610	18610	0
218	20240719	155700	3345148830	18610	18610	18610	18610	0
219	20240719	155600	3345148830	18610	18610	18610	18610	0
220	20240719	155500	3345148830	18610	18610	18610	18610	0
221	20240719	155400	3345148830	18610	18610	18610	18610	0
222	20240719	155300	3345148830	18610	18610	18610	18610	0
223	20240719	155200	3345148830	18610	18610	18610	18610	0
224	20240719	155100	3345148830	18610	18610	18610	18610	0
225	20240719	155000	3345148830	18610	18610	18610	18610	0
226	20240719	154900	3345148830	18610	18610	18610	18610	0
227	20240719	154800	3345148830	18610	18610	18610	18610	0
228	20240719	154700	3345148830	18610	18610	18610	18610	0
229	20240719	154600	3345148830	18610	18610	18610	18610	0
230	20240719	154500	3345148830	18610	18610	18610	18610	0
231	20240719	154400	3345148830	18610	18610	18610	18610	0
232	20240719	154300	3345148830	18610	18610	18610	18610	0
233	20240719	154200	3345148830	18610	18610	18610	18610	0
234	20240719	154100	3345148830	18610	18610	18610	18610	0
235	20240719	154000	3345148830	18610	18610	18610	18610	0
236	20240719	153900	3345148830	18610	18610	18610	18610	0
237	20240719	153800	3345148830	18610	18610	18610	18610	0
238	20240719	153700	3345148830	18610	18610	18610	18610	0
239	20240719	153600	3345148830	18610	18610	18610	18610	0
240	20240719	153500	3345148830	18610	18610	18610	18610	0
241	20240719	153400	3345148830	18610	18610	18610	18610	0
242	20240719	153300	3345148830	18610	18610	18610	18610	3429
243	20240719	153200	3345148830	18610	18610	18610	18610	0
244	20240719	153100	3345148830	18610	18610	18610	18610	0
245	20240719	153000	3345148830	18610	18610	18610	18610	3429
246	20240719	152900	3281335140	18680	18680	18680	18680	0
247	20240719	152800	3281335140	18680	18680	18680	18680	0
248	20240719	152700	3281335140	18680	18680	18680	18680	0
249	20240719	152600	3281335140	18680	18680	18680	18680	0
250	20240719	152500	3281335140	18680	18680	18680	18680	0
251	20240719	152400	3281335140	18680	18680	18680	18680	0
252	20240719	152300	3281335140	18680	18680	18680	18680	0
253	20240719	152200	3281335140	18680	18680	18680	18680	0
254	20240719	152100	3281335140	18680	18680	18680	18680	0
255	20240719	152000	3281335140	18680	18680	18680	18680	0
256	20240719	151900	3281335140	18680	18660	18690	18650	118
257	20240719	151800	3279131010	18660	18680	18680	18660	405
258	20240719	151700	3271567230	18660	18690	18690	18660	307
259	20240719	151600	3265837130	18690	18670	18690	18670	57
260	20240719	151500	3264772620	18670	18670	18690	18670	137
261	20240719	151400	3262214630	18690	18690	18690	18680	110
262	20240719	151300	3260158840	18690	18690	18690	18660	728
263	20240719	151200	3246562380	18690	18680	18690	18680	99
264	20240719	151100	3244712160	18690	18690	18690	18670	28
265	20240719	151000	3244189120	18690	18690	18690	18670	24
266	20240719	150900	3243740670	18690	18670	18690	18670	68
267	20240719	150800	3242470490	18690	18670	18690	18670	334
268	20240719	150700	3236230430	18670	18670	18670	18660	702
269	20240719	150600	3223128070	18670	18660	18670	18660	402
270	20240719	150500	3215626730	18670	18670	18670	18640	132
271	20240719	150400	3213164040	18670	18670	18670	18660	76
272	20240719	150300	3211745330	18660	18670	18670	18660	6
273	20240719	150200	3211633320	18680	18650	18690	18650	1458
274	20240719	150100	3184416590	18650	18650	18660	18650	99
275	20240719	150000	3182570220	18650	18640	18650	18630	223
276	20240719	145900	3178411850	18650	18630	18650	18630	141
277	20240719	145800	3175784430	18640	18630	18640	18630	104
278	20240719	145700	3173845890	18640	18640	18640	18620	42
279	20240719	145600	3173063600	18640	18640	18640	18640	2
280	20240719	145500	3173026320	18620	18620	18650	18620	288
281	20240719	145400	3167663700	18660	18650	18660	18620	18
282	20240719	145300	3167328260	18660	18660	18660	18630	30
283	20240719	145200	3166768820	18650	18660	18660	18650	213
284	20240719	145100	3162796340	18660	18660	18660	18650	162
285	20240719	145000	3159774820	18660	18630	18660	18630	106
286	20240719	144900	3157799860	18660	18660	18660	18620	243
287	20240719	144800	3153269230	18660	18630	18660	18630	101
288	20240719	144700	3151387570	18630	18660	18660	18630	29
289	20240719	144600	3150847090	18660	18660	18660	18660	8
290	20240719	144500	3150697810	18660	18650	18660	18630	39
291	20240719	144400	3149970880	18650	18640	18660	18630	85
292	20240719	144300	3148386680	18640	18640	18660	18640	92
293	20240719	144200	3146671400	18640	18630	18640	18630	129
294	20240719	144100	3144268030	18630	18630	18630	18620	621
295	20240719	144000	3132701920	18630	18640	18640	18630	131
296	20240719	143900	3130261360	18640	18660	18660	18630	58
297	20240719	143800	3129180170	18660	18660	18660	18660	13
298	20240719	143700	3128937590	18660	18660	18660	18660	10
299	20240719	143600	3128750990	18660	18650	18660	18650	59
300	20240719	143500	3127650420	18660	18670	18670	18660	29
301	20240719	143400	3127109250	18670	18660	18670	18660	156
302	20240719	143300	3124198200	18660	18670	18670	18660	25
303	20240719	143200	3123731660	18670	18660	18670	18660	103
304	20240719	143100	3121809650	18660	18650	18660	18650	108
305	20240719	143000	3119794860	18650	18640	18650	18640	108
306	20240719	142900	3117781640	18640	18620	18640	18620	210
307	20240719	142800	3113871420	18620	18620	18620	18610	231
308	20240719	142700	3109572170	18620	18620	18620	18610	149
309	20240719	142600	3106797820	18620	18610	18620	18610	86
310	20240719	142500	3105196650	18610	18620	18620	18610	27
311	20240719	142400	3104693920	18630	18630	18630	18630	157
312	20240719	142300	3101769010	18640	18630	18640	18620	100
313	20240719	142200	3099906410	18620	18580	18620	18570	288
314	20240719	142100	3094554910	18580	18610	18620	18580	57
315	20240719	142000	3093494900	18620	18620	18620	18610	9
316	20240719	141900	3093327350	18620	18620	18620	18620	11
317	20240719	141800	3093122530	18620	18640	18640	18620	17
318	20240719	141700	3092805740	18640	18640	18640	18640	276
319	20240719	141600	3087661100	18630	18610	18630	18610	158
320	20240719	141500	3084718440	18620	18630	18630	18440	1407
321	20240719	141400	3058647390	18630	18620	18630	18620	491
322	20240719	141300	3049504910	18620	18620	18620	18610	247
323	20240719	141200	3044905940	18620	18620	18620	18620	110
324	20240719	141100	3042857740	18630	18620	18630	18620	15
325	20240719	141000	3042578410	18620	18630	18630	18620	150
326	20240719	140900	3039784020	18630	18630	18630	18630	18
327	20240719	140800	3039448680	18630	18580	18630	18580	2749
328	20240719	140700	2988318820	18570	18580	18580	18570	34
329	20240719	140600	2987687340	18580	18580	18580	18560	89
330	20240719	140500	2986034860	18560	18580	18580	18560	127
331	20240719	140400	2983677340	18580	18590	18590	18580	126
332	20240719	140300	2981336240	18590	18610	18610	18580	201
333	20240719	140200	2977599570	18610	18610	18610	18590	27
334	20240719	140100	2977097120	18610	18600	18610	18590	37
335	20240719	140000	2976408620	18610	18610	18610	18610	7
336	20240719	135900	2976278350	18610	18610	18610	18580	155
337	20240719	135800	2973398300	18600	18600	18600	18580	120
338	20240719	135700	2971166500	18600	18600	18600	18600	0
339	20240719	135600	2971166500	18600	18600	18610	18580	105
340	20240719	135500	2969214500	18600	18580	18620	18580	28
341	20240719	135400	2968693680	18620	18620	18620	18620	60
342	20240719	135300	2967576480	18610	18620	18620	18590	23
343	20240719	135200	2967148770	18620	18620	18620	18600	14
344	20240719	135100	2966888190	18620	18630	18630	18620	4
345	20240719	135000	2966813680	18630	18630	18630	18630	5
346	20240719	134900	2966720530	18630	18640	18640	18630	5
347	20240719	134800	2966627360	18640	18640	18640	18640	4
348	20240719	134700	2966552800	18640	18640	18640	18640	8
349	20240719	134600	2966403680	18640	18600	18640	18600	19
350	20240719	134500	2966049560	18600	18630	18640	18600	363
351	20240719	134400	2959289650	18630	18630	18630	18630	41
352	20240719	134300	2958525820	18630	18590	18630	18590	1305
353	20240719	134200	2934253240	18590	18580	18590	18580	277
354	20240719	134100	2929106540	18580	18570	18580	18560	400
355	20240719	134000	2921680230	18570	18560	18570	18560	105
356	20240719	133900	2919731390	18570	18570	18570	18560	12
357	20240719	133800	2919508560	18570	18570	18570	18540	57
358	20240719	133700	2918451070	18570	18570	18580	18570	114
359	20240719	133600	2916334010	18580	18550	18580	18550	687
360	20240719	133500	2903577930	18550	18490	18550	18490	1654
361	20240719	133400	2872959550	18490	18490	18490	18490	3
362	20240719	133300	2872904080	18500	18500	18500	18500	4
363	20240719	133200	2872830080	18460	18500	18500	18460	173
364	20240719	133100	2869633680	18500	18500	18500	18440	833
365	20240719	133000	2854249870	18500	18500	18500	18500	9
366	20240719	132900	2854083370	18480	18480	18480	18480	40
367	20240719	132800	2853344170	18480	18480	18480	18480	100
368	20240719	132700	2851496170	18480	18490	18500	18460	703
369	20240719	132600	2838501970	18480	18460	18480	18460	434
370	20240719	132500	2830483420	18470	18470	18470	18470	0
371	20240719	132400	2830483420	18470	18470	18470	18430	244
372	20240719	132300	2825986380	18430	18470	18470	18430	770
373	20240719	132200	2811792600	18470	18470	18470	18450	6
374	20240719	132100	2811681800	18450	18470	18470	18450	13
375	20240719	132000	2811441890	18470	18470	18470	18470	5
376	20240719	131900	2811349540	18480	18480	18480	18480	5
377	20240719	131800	2811257140	18490	18480	18490	18480	649
378	20240719	131700	2799263590	18460	18480	18480	18460	117
379	20240719	131600	2797102760	18480	18480	18480	18480	123
380	20240719	131500	2794829720	18480	18470	18480	18460	58
381	20240719	131400	2793758520	18470	18470	18480	18470	153
382	20240719	131300	2790932600	18480	18480	18480	18480	3
383	20240719	131200	2790877160	18430	18460	18480	18430	781
384	20240719	131100	2776453000	18480	18480	18480	18480	5
385	20240719	131000	2776360600	18480	18490	18490	18480	65
386	20240719	130900	2775159350	18480	18450	18480	18450	516
387	20240719	130800	2765627450	18410	18440	18450	18410	540
388	20240719	130700	2755667350	18430	18430	18430	18430	12
389	20240719	130600	2755446190	18440	18440	18440	18440	14
390	20240719	130500	2755188030	18440	18440	18440	18440	3
391	20240719	130400	2755132710	18440	18450	18450	18440	207
392	20240719	130300	2751314590	18450	18460	18480	18450	578
393	20240719	130200	2740645190	18460	18460	18460	18460	51
394	20240719	130100	2739703730	18460	18450	18460	18450	112
395	20240719	130000	2737637290	18450	18450	18460	18450	630
396	20240719	125900	2726012630	18460	18600	18600	18300	12038
397	20240719	125800	2504820800	18600	18600	18600	18600	6
398	20240719	125700	2504709200	18600	18540	18600	18540	124
399	20240719	125600	2502410060	18540	18550	18550	18540	104
400	20240719	125500	2500481890	18550	18530	18550	18530	40
401	20240719	125400	2499740360	18530	18550	18550	18530	357
402	20240719	125300	2493122770	18550	18560	18560	18550	344
403	20240719	125200	2486738490	18600	18600	18600	18600	0
404	20240719	125100	2486738490	18600	18550	18600	18550	161
405	20240719	125000	2483751340	18550	18600	18600	18550	6
406	20240719	124900	2483639890	18600	18600	18600	18600	6
407	20240719	124800	2483528290	18600	18600	18600	18560	68
408	20240719	124700	2482266010	18600	18600	18600	18600	29
409	20240719	124600	2481726610	18610	18610	18610	18560	112
410	20240719	124500	2479642840	18610	18610	18610	18610	3
411	20240719	124400	2479587010	18550	18610	18610	18550	302
412	20240719	124300	2473984790	18610	18570	18610	18550	166
413	20240719	124200	2470905200	18610	18610	18610	18570	34
414	20240719	124100	2470273340	18610	18610	18610	18610	4
415	20240719	124000	2470198900	18610	18610	18610	18610	5
416	20240719	123900	2470105850	18610	18600	18610	18550	81
417	20240719	123800	2468602590	18610	18530	18610	18530	827
418	20240719	123700	2453262580	18530	18540	18540	18520	24
419	20240719	123600	2452818050	18540	18540	18540	18540	4
420	20240719	123500	2452743890	18540	18540	18540	18540	41
421	20240719	123400	2451983750	18520	18520	18520	18510	101
422	20240719	123300	2450113410	18520	18520	18520	18520	1
423	20240719	123200	2450094890	18510	18510	18510	18510	5
424	20240719	123100	2450002340	18500	18510	18510	18500	86
425	20240719	123000	2448410880	18500	18510	18510	18500	200
426	20240719	122900	2444710240	18510	18520	18520	18510	250
427	20240719	122800	2440081640	18520	18540	18540	18520	500
428	20240719	122700	2430818380	18560	18560	18560	18560	5
429	20240719	122600	2430725580	18560	18560	18560	18560	3
430	20240719	122500	2430669900	18560	18540	18560	18540	67
431	20240719	122400	2429427620	18540	18540	18540	18540	31
432	20240719	122300	2428852880	18550	18550	18550	18550	1
433	20240719	122200	2428834330	18550	18570	18570	18550	52
434	20240719	122100	2427869460	18570	18570	18570	18570	10
435	20240719	122000	2427683760	18570	18580	18600	18570	156
436	20240719	121900	2424784580	18580	18650	18650	18580	23
437	20240719	121800	2424356960	18650	18650	18650	18620	10
438	20240719	121700	2424170610	18650	18630	18650	18590	979
439	20240719	121600	2405946500	18630	18630	18630	18630	73
440	20240719	121500	2404586510	18640	18650	18670	18640	68
441	20240719	121400	2403318310	18670	18660	18670	18650	77
442	20240719	121300	2401880760	18670	18660	18670	18660	9
443	20240719	121200	2401712810	18660	18670	18670	18660	91
444	20240719	121100	2400014380	18670	18670	18680	18640	107
445	20240719	121000	2398017260	18670	18670	18670	18640	417
446	20240719	120900	2390242340	18670	18640	18670	18640	1160
447	20240719	120800	2368615970	18640	18630	18640	18630	35
448	20240719	120700	2367963750	18630	18630	18630	18630	8
449	20240719	120600	2367814710	18630	18630	18630	18600	22
450	20240719	120500	2367405060	18630	18630	18640	18630	390
451	20240719	120400	2360138880	18630	18600	18630	18600	76
452	20240719	120300	2358723300	18630	18620	18630	18620	176
453	20240719	120200	2355444920	18620	18630	18630	18600	53
454	20240719	120100	2354457910	18630	18610	18630	18610	67
455	20240719	120000	2353210900	18610	18610	18610	18610	157
456	20240719	115900	2350289130	18610	18600	18610	18590	193
457	20240719	115800	2346699290	18600	18580	18600	18580	268
458	20240719	115700	2341717290	18580	18580	18580	18500	172
459	20240719	115600	2338532110	18550	18550	18590	18550	94
460	20240719	115500	2336785960	18600	18580	18600	18510	623
461	20240719	115400	2325210260	18570	18560	18570	18550	360
462	20240719	115300	2318527170	18560	18500	18560	18500	1857
463	20240719	115200	2284122800	18510	18500	18520	18500	729
464	20240719	115100	2270633000	18500	18490	18500	18490	526
465	20240719	115000	2260906060	18490	18470	18490	18470	235
466	20240719	114900	2256564900	18470	18470	18470	18430	50
467	20240719	114800	2255642200	18470	18470	18470	18410	305
468	20240719	114700	2250014960	18470	18470	18470	18460	14
469	20240719	114600	2249756390	18470	18470	18470	18470	5
470	20240719	114500	2249664040	18470	18450	18470	18450	107
471	20240719	114400	2247689810	18450	18440	18450	18440	205
472	20240719	114300	2243909480	18440	18420	18440	18420	248
473	20240719	114200	2239340960	18420	18420	18420	18420	7
474	20240719	114100	2239212020	18420	18420	18420	18420	6
475	20240719	114000	2239101500	18420	18420	18420	18390	99
476	20240719	113900	2237280510	18420	18410	18420	18400	329
477	20240719	113800	2231223250	18360	18400	18410	18360	286
478	20240719	113700	2225961220	18400	18400	18400	18350	382
479	20240719	113600	2218941840	18400	18400	18400	18370	203
480	20240719	113500	2215210680	18400	18390	18400	18390	44
481	20240719	113400	2214401400	18390	18400	18400	18390	357
482	20240719	113300	2207834390	18390	18410	18420	18390	269
483	20240719	113200	2202883710	18410	18400	18420	18360	299
484	20240719	113100	2197383980	18420	18420	18420	18400	25
485	20240719	113000	2196923880	18420	18360	18420	18360	15
486	20240719	112900	2196648240	18420	18430	18430	18420	306
487	20240719	112800	2191011710	18350	18410	18430	18350	2574
488	20240719	112700	2143617790	18420	18410	18430	18410	173
489	20240719	112600	2140431130	18410	18380	18430	18300	2272
490	20240719	112500	2098609040	18270	18430	18430	18250	5819
491	20240719	112400	1992250750	18450	18300	18470	18260	2419
492	20240719	112300	1947863870	18410	18510	18510	18270	4326
493	20240719	112200	1868510730	18510	18520	18520	18450	623
494	20240719	112100	1856993850	18520	18510	18530	18450	1282
495	20240719	112000	1833269150	18510	18490	18510	18480	229
496	20240719	111900	1829034790	18490	18510	18510	18490	49
497	20240719	111800	1828128410	18470	18510	18510	18470	105
498	20240719	111700	1826185660	18510	18490	18510	18460	291
499	20240719	111600	1820803810	18490	18490	18500	18460	757
500	20240719	111500	1806804010	18490	18450	18490	18400	355
501	20240719	111400	1800260880	18490	18500	18500	18450	149
502	20240719	111300	1797509570	18460	18500	18510	18460	143
503	20240719	111200	1794866430	18500	18490	18500	18490	119
504	20240719	111100	1792665180	18490	18480	18500	18480	821
505	20240719	111000	1777483560	18470	18480	18480	18470	213
506	20240719	110900	1773548620	18480	18480	18500	18470	484
507	20240719	110800	1764604290	18480	18490	18510	18480	1085
508	20240719	110700	1744544590	18490	18450	18490	18440	1863
509	20240719	110600	1710157270	18460	18460	18470	18390	302
510	20240719	110500	1704583890	18470	18390	18470	18380	2739
511	20240719	110400	1654186350	18390	18450	18450	18240	6992
512	20240719	110300	1526239280	18450	18470	18470	18280	7030
513	20240719	110200	1397217770	18470	18490	18490	18470	564
514	20240719	110100	1386798610	18490	18500	18510	18490	226
515	20240719	110000	1382617070	18510	18530	18530	18500	470
516	20240719	105900	1373918250	18530	18490	18530	18470	3632
517	20240719	105800	1306728090	18500	18530	18530	18500	116
518	20240719	105700	1304580730	18530	18510	18530	18510	116
519	20240719	105600	1302431350	18510	18530	18540	18510	193
520	20240719	105500	1298855850	18530	18490	18530	18490	238
521	20240719	105400	1294449180	18510	18500	18510	18340	362
522	20240719	105300	1287765830	18490	18500	18610	18210	5132
523	20240719	105200	1193216050	18560	18500	18560	18480	1452
524	20240719	105100	1166347520	18500	18650	18650	18490	15132
525	20240719	105000	885670050	18650	18650	18650	18650	80
526	20240719	104900	884178050	18650	18650	18650	18640	277
527	20240719	104800	879012030	18650	18660	18660	18650	837
528	20240719	104700	863399150	18660	18680	18680	18660	62
529	20240719	104600	862241990	18690	18670	18690	18660	114
530	20240719	104500	860113950	18670	18660	18670	18660	2
531	20240719	104400	860076620	18660	18700	18700	18660	2222
532	20240719	104300	818577050	18700	18710	18710	18690	169
533	20240719	104200	815416720	18710	18690	18710	18690	42
534	20240719	104100	814631700	18690	18710	18710	18690	37
535	20240719	104000	813940100	18710	18690	18710	18690	32
536	20240719	103900	813341580	18710	18720	18720	18710	6
537	20240719	103800	813229310	18720	18720	18720	18690	74
538	20240719	103700	811845230	18720	18720	18720	18720	42
539	20240719	103600	811058990	18720	18720	18720	18720	6
540	20240719	103500	810946670	18680	18690	18720	18680	111
541	20240719	103400	808872390	18680	18690	18720	18680	406
542	20240719	103300	801287220	18680	18680	18680	18680	54
543	20240719	103200	800278500	18690	18680	18690	18680	314
544	20240719	103100	794412970	18690	18730	18730	18690	81
545	20240719	103000	792898940	18700	18700	18700	18700	10
546	20240719	102900	792711940	18680	18690	18730	18680	324
547	20240719	102800	786652870	18700	18710	18710	18700	190
548	20240719	102700	783099860	18710	18700	18710	18690	378
549	20240719	102600	776031160	18710	18720	18720	18710	10
550	20240719	102500	775844030	18730	18730	18730	18710	130
551	20240719	102400	773411170	18730	18730	18730	18730	65
552	20240719	102300	772193720	18730	18730	18730	18730	105
553	20240719	102200	770227070	18730	18710	18730	18710	275
554	20240719	102100	765078940	18710	18710	18710	18710	11
555	20240719	102000	764873130	18710	18710	18720	18710	102
556	20240719	101900	762964700	18710	18720	18720	18710	289
557	20240719	101800	757556490	18720	18700	18720	18700	144
558	20240719	101700	754862860	18690	18670	18690	18670	81
559	20240719	101600	753349920	18670	18660	18670	18660	149
560	20240719	101500	750569140	18720	18670	18720	18640	3311
561	20240719	101400	688808940	18660	18790	18790	18660	4639
562	20240719	101300	601987740	18790	18790	18790	18790	10
563	20240719	101200	601799840	18800	18800	18800	18800	1
564	20240719	101100	601781040	18800	18770	18800	18770	225
565	20240719	101000	597557720	18770	18790	18790	18770	92
566	20240719	100900	595829940	18780	18780	18780	18780	100
567	20240719	100800	593951940	18780	18780	18780	18780	10
568	20240719	100700	593764140	18780	18790	18790	18780	151
569	20240719	100600	590927890	18780	18790	18800	18780	155
570	20240719	100500	588014670	18790	18790	18790	18790	18
571	20240719	100400	587676450	18790	18790	18790	18780	145
572	20240719	100300	584952900	18790	18800	18800	18790	23
573	20240719	100200	584520700	18800	18830	18830	18800	271
574	20240719	100100	579425840	18830	18830	18830	18800	60
575	20240719	100000	578297340	18830	18840	18840	18800	75
576	20240719	095900	576886240	18840	18840	18840	18840	30
577	20240719	095800	576321040	18840	18850	18850	18840	14
578	20240719	095700	576057180	18850	18850	18850	18850	6
579	20240719	095600	575944080	18780	18860	18860	18780	322
580	20240719	095500	569888490	18800	18860	18860	18800	1165
581	20240719	095400	547968690	18870	18880	18880	18870	139
582	20240719	095300	545344750	18880	18870	18880	18870	82
583	20240719	095200	543796810	18870	18870	18870	18870	68
584	20240719	095100	542513650	18920	18920	18920	18880	260
585	20240719	095000	537601060	18910	18910	18910	18900	200
586	20240719	094900	533820320	18910	18910	18910	18900	115
587	20240719	094800	531646670	18910	18920	18930	18910	20
588	20240719	094700	531268260	18920	18910	18920	18900	164
589	20240719	094600	528167990	18910	18900	18910	18900	27
590	20240719	094500	527657520	18910	18930	18930	18910	16
591	20240719	094400	527354850	18930	18930	18930	18930	150
592	20240719	094300	524515350	18930	18900	18930	18900	127
593	20240719	094200	522114840	18930	18940	18940	18930	25
594	20240719	094100	521641580	18940	18940	18950	18940	140
595	20240719	094000	518989450	18940	18940	18940	18940	4
596	20240719	093900	518913690	18920	18890	18920	18880	415
597	20240719	093800	511072520	18890	18900	18900	18880	422
598	20240719	093700	503096930	18900	18890	18900	18890	338
599	20240719	093600	496709260	18900	18900	18900	18870	334
600	20240719	093500	490401370	18880	18900	18900	18880	25
601	20240719	093400	489929270	18900	18860	18900	18810	599
602	20240719	093300	478658340	18870	18860	18900	18850	1023
603	20240719	093200	459360880	18860	18860	18860	18850	245
604	20240719	093100	454740560	18860	18840	18860	18840	218
605	20240719	093000	450631960	18840	18810	18840	18810	768
606	20240719	092900	436177900	18810	18800	18810	18800	278
607	20240719	092800	430950500	18800	18800	18800	18800	10
608	20240719	092700	430762500	18800	18800	18800	18730	499
609	20240719	092600	421391240	18800	18810	18810	18800	11
610	20240719	092500	421184390	18810	18820	18820	18700	344
611	20240719	092400	414736440	18820	18820	18820	18790	328
612	20240719	092300	408566010	18820	18740	18820	18680	1007
613	20240719	092200	389691470	18750	18670	18750	18670	831
614	20240719	092100	374155850	18670	18660	18680	18660	1011
615	20240719	092000	355288920	18660	18680	18680	18660	1093
616	20240719	091900	334887390	18690	18700	18700	18660	1771
617	20240719	091800	301805330	18700	18740	18760	18690	2326
618	20240719	091700	258251970	18740	18750	18760	18740	2356
619	20240719	091600	214079730	18760	18770	18770	18750	851
620	20240719	091500	198113110	18780	18790	18790	18780	175
621	20240719	091400	194826190	18800	18800	18820	18790	314
622	20240719	091300	188923470	18810	18820	18820	18810	210
623	20240719	091200	184971610	18820	18870	18870	18820	466
624	20240719	091100	176185860	18870	18920	18920	18870	164
625	20240719	091000	173089820	18920	18930	18930	18920	1034
626	20240719	090900	153526520	18860	18930	18930	18860	190
627	20240719	090800	149935660	18930	18830	18930	18830	16
628	20240719	090700	149633380	18930	18810	18940	18800	1682
629	20240719	090600	117966970	18810	18770	18810	18770	335
630	20240719	090500	111666380	18810	18780	18810	18780	71
631	20240719	090400	110332880	18780	18790	18790	18780	341
632	20240719	090300	103928330	18790	18850	18850	18790	596
633	20240719	090200	92718640	18850	18940	18950	18850	547
634	20240719	090100	82389470	18950	18860	18950	18860	407
635	20240719	090000	74704450	18850	18750	18890	18750	3982