KissMeData/048410/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193300	2094229600	17800	17800	17800	17800	2924
3	20240712	193200	2094229600	17800	17800	17800	17800	0
4	20240712	193100	2094229600	17800	17800	17800	17800	0
5	20240712	193000	2094229600	17800	17800	17800	17800	0
6	20240712	192900	2094229600	17800	17800	17800	17800	0
7	20240712	192800	2094229600	17800	17800	17800	17800	0
8	20240712	192700	2094229600	17800	17800	17800	17800	0
9	20240712	192600	2094229600	17800	17800	17800	17800	0
10	20240712	192500	2094229600	17800	17800	17800	17800	0
11	20240712	192400	2094229600	17800	17800	17800	17800	0
12	20240712	192300	2094229600	17800	17800	17800	17800	0
13	20240712	192200	2094229600	17800	17800	17800	17800	0
14	20240712	192100	2094229600	17800	17800	17800	17800	0
15	20240712	192000	2094229600	17800	17800	17800	17800	0
16	20240712	191900	2094229600	17800	17800	17800	17800	0
17	20240712	191800	2094229600	17800	17800	17800	17800	0
18	20240712	191700	2094229600	17800	17800	17800	17800	0
19	20240712	191600	2094229600	17800	17800	17800	17800	0
20	20240712	191500	2094229600	17800	17800	17800	17800	0
21	20240712	191400	2094229600	17800	17800	17800	17800	0
22	20240712	191300	2094229600	17800	17800	17800	17800	0
23	20240712	191200	2094229600	17800	17800	17800	17800	0
24	20240712	191100	2094229600	17800	17800	17800	17800	0
25	20240712	191000	2094229600	17800	17800	17800	17800	0
26	20240712	190900	2094229600	17800	17800	17800	17800	0
27	20240712	190800	2094229600	17800	17800	17800	17800	0
28	20240712	190700	2094229600	17800	17800	17800	17800	0
29	20240712	190600	2094229600	17800	17800	17800	17800	0
30	20240712	190500	2094229600	17800	17800	17800	17800	0
31	20240712	190400	2094229600	17800	17800	17800	17800	0
32	20240712	190300	2094229600	17800	17800	17800	17800	2924
33	20240712	190200	2094229600	17800	17800	17800	17800	0
34	20240712	190100	2094229600	17800	17800	17800	17800	0
35	20240712	190000	2094229600	17800	17800	17800	17800	0
36	20240712	185900	2094229600	17800	17800	17800	17800	0
37	20240712	185800	2094229600	17800	17800	17800	17800	0
38	20240712	185700	2094229600	17800	17800	17800	17800	0
39	20240712	185600	2094229600	17800	17800	17800	17800	0
40	20240712	185500	2094229600	17800	17800	17800	17800	0
41	20240712	185400	2094229600	17800	17800	17800	17800	0
42	20240712	185300	2094229600	17800	17800	17800	17800	0
43	20240712	185200	2094229600	17800	17800	17800	17800	0
44	20240712	185100	2094229600	17800	17800	17800	17800	0
45	20240712	185000	2094229600	17800	17800	17800	17800	0
46	20240712	184900	2094229600	17800	17800	17800	17800	0
47	20240712	184800	2094229600	17800	17800	17800	17800	0
48	20240712	184700	2094229600	17800	17800	17800	17800	0
49	20240712	184600	2094229600	17800	17800	17800	17800	0
50	20240712	184500	2094229600	17800	17800	17800	17800	0
51	20240712	184400	2094229600	17800	17800	17800	17800	0
52	20240712	184300	2094229600	17800	17800	17800	17800	0
53	20240712	184200	2094229600	17800	17800	17800	17800	0
54	20240712	184100	2094229600	17800	17800	17800	17800	0
55	20240712	184000	2094229600	17800	17800	17800	17800	0
56	20240712	183900	2094229600	17800	17800	17800	17800	0
57	20240712	183800	2094229600	17800	17800	17800	17800	0
58	20240712	183700	2094229600	17800	17800	17800	17800	0
59	20240712	183600	2094229600	17800	17800	17800	17800	0
60	20240712	183500	2094229600	17800	17800	17800	17800	0
61	20240712	183400	2094229600	17800	17800	17800	17800	0
62	20240712	183300	2094229600	17800	17800	17800	17800	2924
63	20240712	183200	2094229600	17800	17800	17800	17800	0
64	20240712	183100	2094229600	17800	17800	17800	17800	0
65	20240712	183000	2094229600	17800	17800	17800	17800	0
66	20240712	182900	2094229600	17800	17800	17800	17800	0
67	20240712	182800	2094229600	17800	17800	17800	17800	0
68	20240712	182700	2094229600	17800	17800	17800	17800	0
69	20240712	182600	2094229600	17800	17800	17800	17800	0
70	20240712	182500	2094229600	17800	17800	17800	17800	0
71	20240712	182400	2094229600	17800	17800	17800	17800	0
72	20240712	182300	2094229600	17800	17800	17800	17800	0
73	20240712	182200	2094229600	17800	17800	17800	17800	0
74	20240712	182100	2094229600	17800	17800	17800	17800	0
75	20240712	182000	2094229600	17800	17800	17800	17800	0
76	20240712	181900	2094229600	17800	17800	17800	17800	0
77	20240712	181800	2094229600	17800	17800	17800	17800	0
78	20240712	181700	2094229600	17800	17800	17800	17800	0
79	20240712	181600	2094229600	17800	17800	17800	17800	0
80	20240712	181500	2094229600	17800	17800	17800	17800	0
81	20240712	181400	2094229600	17800	17800	17800	17800	0
82	20240712	181300	2094229600	17800	17800	17800	17800	0
83	20240712	181200	2094229600	17800	17800	17800	17800	0
84	20240712	181100	2094229600	17800	17800	17800	17800	0
85	20240712	181000	2094229600	17800	17800	17800	17800	0
86	20240712	180900	2094229600	17800	17800	17800	17800	0
87	20240712	180800	2094229600	17800	17800	17800	17800	0
88	20240712	180700	2094229600	17800	17800	17800	17800	0
89	20240712	180600	2094229600	17800	17800	17800	17800	0
90	20240712	180500	2094229600	17800	17800	17800	17800	0
91	20240712	180400	2094229600	17800	17800	17800	17800	0
92	20240712	180300	2094229600	17800	17800	17800	17800	2924
93	20240712	180200	2094229600	17800	17800	17800	17800	0
94	20240712	180100	2094229600	17800	17800	17800	17800	0
95	20240712	180000	2094229600	17800	17800	17800	17800	0
96	20240712	175900	2094229600	17800	17800	17800	17800	0
97	20240712	175800	2094229600	17800	17800	17800	17800	0
98	20240712	175700	2094229600	17800	17800	17800	17800	0
99	20240712	175600	2094229600	17800	17800	17800	17800	0
100	20240712	175500	2094229600	17800	17800	17800	17800	0
101	20240712	175400	2094229600	17800	17800	17800	17800	0
102	20240712	175300	2094229600	17800	17800	17800	17800	0
103	20240712	175200	2094229600	17800	17800	17800	17800	0
104	20240712	175100	2094229600	17800	17800	17800	17800	0
105	20240712	175000	2094229600	17800	17800	17800	17800	0
106	20240712	174900	2094229600	17800	17800	17800	17800	0
107	20240712	174800	2094229600	17800	17800	17800	17800	0
108	20240712	174700	2094229600	17800	17800	17800	17800	0
109	20240712	174600	2094229600	17800	17800	17800	17800	0
110	20240712	174500	2094229600	17800	17800	17800	17800	0
111	20240712	174400	2094229600	17800	17800	17800	17800	0
112	20240712	174300	2094229600	17800	17800	17800	17800	0
113	20240712	174200	2094229600	17800	17800	17800	17800	0
114	20240712	174100	2094229600	17800	17800	17800	17800	0
115	20240712	174000	2094229600	17800	17800	17800	17800	0
116	20240712	173900	2094229600	17800	17800	17800	17800	0
117	20240712	173800	2094229600	17800	17800	17800	17800	0
118	20240712	173700	2094229600	17800	17800	17800	17800	0
119	20240712	173600	2094229600	17800	17800	17800	17800	0
120	20240712	173500	2094229600	17800	17800	17800	17800	0
121	20240712	173400	2094229600	17800	17800	17800	17800	0
122	20240712	173300	2094229600	17800	17800	17800	17800	2924
123	20240712	173200	2094229600	17800	17800	17800	17800	0
124	20240712	173100	2094229600	17800	17800	17800	17800	0
125	20240712	173000	2094229600	17800	17800	17800	17800	0
126	20240712	172900	2094229600	17800	17800	17800	17800	0
127	20240712	172800	2094229600	17800	17800	17800	17800	0
128	20240712	172700	2094229600	17800	17800	17800	17800	0
129	20240712	172600	2094229600	17800	17800	17800	17800	0
130	20240712	172500	2094229600	17800	17800	17800	17800	0
131	20240712	172400	2094229600	17800	17800	17800	17800	0
132	20240712	172300	2094229600	17800	17800	17800	17800	0
133	20240712	172200	2094229600	17800	17800	17800	17800	0
134	20240712	172100	2094229600	17800	17800	17800	17800	0
135	20240712	172000	2094229600	17800	17800	17800	17800	0
136	20240712	171900	2094229600	17800	17800	17800	17800	0
137	20240712	171800	2094229600	17800	17800	17800	17800	0
138	20240712	171700	2094229600	17800	17800	17800	17800	0
139	20240712	171600	2094229600	17800	17800	17800	17800	0
140	20240712	171500	2094229600	17800	17800	17800	17800	0
141	20240712	171400	2094229600	17800	17800	17800	17800	0
142	20240712	171300	2094229600	17800	17800	17800	17800	0
143	20240712	171200	2094229600	17800	17800	17800	17800	0
144	20240712	171100	2094229600	17800	17800	17800	17800	0
145	20240712	171000	2094229600	17800	17800	17800	17800	0
146	20240712	170900	2094229600	17800	17800	17800	17800	0
147	20240712	170800	2094229600	17800	17800	17800	17800	0
148	20240712	170700	2094229600	17800	17800	17800	17800	0
149	20240712	170600	2094229600	17800	17800	17800	17800	0
150	20240712	170500	2094229600	17800	17800	17800	17800	0
151	20240712	170400	2094229600	17800	17800	17800	17800	0
152	20240712	170300	2094229600	17800	17800	17800	17800	2924
153	20240712	170200	2094229600	17800	17800	17800	17800	0
154	20240712	170100	2094229600	17800	17800	17800	17800	0
155	20240712	170000	2094229600	17800	17800	17800	17800	0
156	20240712	165900	2094229600	17800	17800	17800	17800	0
157	20240712	165800	2094229600	17800	17800	17800	17800	0
158	20240712	165700	2094229600	17800	17800	17800	17800	0
159	20240712	165600	2094229600	17800	17800	17800	17800	0
160	20240712	165500	2094229600	17800	17800	17800	17800	0
161	20240712	165400	2094229600	17800	17800	17800	17800	0
162	20240712	165300	2094229600	17800	17800	17800	17800	0
163	20240712	165200	2094229600	17800	17800	17800	17800	0
164	20240712	165100	2094229600	17800	17800	17800	17800	0
165	20240712	165000	2094229600	17800	17800	17800	17800	0
166	20240712	164900	2094229600	17800	17800	17800	17800	0
167	20240712	164800	2094229600	17800	17800	17800	17800	0
168	20240712	164700	2094229600	17800	17800	17800	17800	0
169	20240712	164600	2094229600	17800	17800	17800	17800	0
170	20240712	164500	2094229600	17800	17800	17800	17800	0
171	20240712	164400	2094229600	17800	17800	17800	17800	0
172	20240712	164300	2094229600	17800	17800	17800	17800	0
173	20240712	164200	2094229600	17800	17800	17800	17800	0
174	20240712	164100	2094229600	17800	17800	17800	17800	0
175	20240712	164000	2094229600	17800	17800	17800	17800	0
176	20240712	163900	2094229600	17800	17800	17800	17800	0
177	20240712	163800	2094229600	17800	17800	17800	17800	0
178	20240712	163700	2094229600	17800	17800	17800	17800	0
179	20240712	163600	2094229600	17800	17800	17800	17800	0
180	20240712	163500	2094229600	17800	17800	17800	17800	0
181	20240712	163400	2094229600	17800	17800	17800	17800	0
182	20240712	163300	2094229600	17800	17800	17800	17800	2924
183	20240712	163200	2094229600	17800	17800	17800	17800	0
184	20240712	163100	2094229600	17800	17800	17800	17800	0
185	20240712	163000	2094229600	17800	17800	17800	17800	0
186	20240712	162900	2094229600	17800	17800	17800	17800	0
187	20240712	162800	2094229600	17800	17800	17800	17800	0
188	20240712	162700	2094229600	17800	17800	17800	17800	0
189	20240712	162600	2094229600	17800	17800	17800	17800	0
190	20240712	162500	2094229600	17800	17800	17800	17800	0
191	20240712	162400	2094229600	17800	17800	17800	17800	0
192	20240712	162300	2094229600	17800	17800	17800	17800	0
193	20240712	162200	2094229600	17800	17800	17800	17800	0
194	20240712	162100	2094229600	17800	17800	17800	17800	0
195	20240712	162000	2094229600	17800	17800	17800	17800	0
196	20240712	161900	2094229600	17800	17800	17800	17800	0
197	20240712	161800	2094229600	17800	17800	17800	17800	0
198	20240712	161700	2094229600	17800	17800	17800	17800	0
199	20240712	161600	2094229600	17800	17800	17800	17800	0
200	20240712	161500	2094229600	17800	17800	17800	17800	0
201	20240712	161400	2094229600	17800	17800	17800	17800	0
202	20240712	161300	2094229600	17800	17800	17800	17800	0
203	20240712	161200	2094229600	17800	17800	17800	17800	0
204	20240712	161100	2094229600	17800	17800	17800	17800	0
205	20240712	161000	2094229600	17800	17800	17800	17800	0
206	20240712	160900	2094229600	17800	17800	17800	17800	0
207	20240712	160800	2094229600	17800	17800	17800	17800	0
208	20240712	160700	2094229600	17800	17800	17800	17800	0
209	20240712	160600	2094229600	17800	17800	17800	17800	0
210	20240712	160500	2094229600	17800	17800	17800	17800	0
211	20240712	160400	2094229600	17800	17800	17800	17800	0
212	20240712	160300	2094229600	17800	17800	17800	17800	2924
213	20240712	160200	2094229600	17800	17800	17800	17800	0
214	20240712	160100	2094229600	17800	17800	17800	17800	0
215	20240712	160000	2094229600	17800	17800	17800	17800	0
216	20240712	155900	2094229600	17800	17800	17800	17800	0
217	20240712	155800	2094229600	17800	17800	17800	17800	0
218	20240712	155700	2094229600	17800	17800	17800	17800	0
219	20240712	155600	2094229600	17800	17800	17800	17800	0
220	20240712	155500	2094229600	17800	17800	17800	17800	0
221	20240712	155400	2094229600	17800	17800	17800	17800	0
222	20240712	155300	2094229600	17800	17800	17800	17800	0
223	20240712	155200	2094229600	17800	17800	17800	17800	0
224	20240712	155100	2094229600	17800	17800	17800	17800	0
225	20240712	155000	2094229600	17800	17800	17800	17800	0
226	20240712	154900	2094229600	17800	17800	17800	17800	0
227	20240712	154800	2094229600	17800	17800	17800	17800	0
228	20240712	154700	2094229600	17800	17800	17800	17800	0
229	20240712	154600	2094229600	17800	17800	17800	17800	0
230	20240712	154500	2094229600	17800	17800	17800	17800	0
231	20240712	154400	2094229600	17800	17800	17800	17800	0
232	20240712	154300	2094229600	17800	17800	17800	17800	0
233	20240712	154200	2094229600	17800	17800	17800	17800	0
234	20240712	154100	2094229600	17800	17800	17800	17800	0
235	20240712	154000	2094229600	17800	17800	17800	17800	0
236	20240712	153900	2094229600	17800	17800	17800	17800	0
237	20240712	153800	2094229600	17800	17800	17800	17800	0
238	20240712	153700	2094229600	17800	17800	17800	17800	0
239	20240712	153600	2094229600	17800	17800	17800	17800	0
240	20240712	153500	2094229600	17800	17800	17800	17800	0
241	20240712	153400	2094229600	17800	17800	17800	17800	0
242	20240712	153300	2094229600	17800	17800	17800	17800	2924
243	20240712	153200	2094229600	17800	17800	17800	17800	0
244	20240712	153100	2094229600	17800	17800	17800	17800	0
245	20240712	153000	2094229600	17800	17800	17800	17800	2924
246	20240712	152900	2042182400	17800	17800	17800	17800	0
247	20240712	152800	2042182400	17800	17800	17800	17800	0
248	20240712	152700	2042182400	17800	17800	17800	17800	0
249	20240712	152600	2042182400	17800	17800	17800	17800	0
250	20240712	152500	2042182400	17800	17800	17800	17800	0
251	20240712	152400	2042182400	17800	17800	17800	17800	0
252	20240712	152300	2042182400	17800	17800	17800	17800	0
253	20240712	152200	2042182400	17800	17800	17800	17800	0
254	20240712	152100	2042182400	17800	17800	17800	17800	0
255	20240712	152000	2042182400	17800	17800	17800	17800	0
256	20240712	151900	2042182400	17800	17770	17800	17750	671
257	20240712	151800	2030258670	17780	17780	17780	17780	8
258	20240712	151700	2030116430	17770	17750	17770	17750	44
259	20240712	151600	2029334570	17770	17770	17770	17770	2
260	20240712	151500	2029299030	17770	17740	17770	17740	147
261	20240712	151400	2026689960	17740	17750	17750	17740	65
262	20240712	151300	2025536220	17750	17750	17770	17730	115
263	20240712	151200	2023495130	17720	17740	17740	17720	800
264	20240712	151100	2009307830	17750	17750	17750	17750	78
265	20240712	151000	2007923330	17750	17750	17750	17750	24
266	20240712	150900	2007497330	17780	17780	17780	17750	32
267	20240712	150800	2006929270	17750	17780	17780	17740	651
268	20240712	150700	1995377860	17750	17750	17750	17750	375
269	20240712	150600	1988721610	17790	17760	17790	17760	39
270	20240712	150500	1988028910	17800	17800	17800	17800	99
271	20240712	150400	1986266710	17800	17800	17800	17800	87
272	20240712	150300	1984718110	17800	17800	17800	17800	27
273	20240712	150200	1984237510	17830	17830	17830	17830	0
274	20240712	150100	1984237510	17830	17820	17830	17750	2213
275	20240712	150000	1944880270	17830	17830	17830	17770	143
276	20240712	145900	1942339040	17770	17800	17800	17770	349
277	20240712	145800	1936128210	17800	17800	17800	17800	90
278	20240712	145700	1934526210	17800	17800	17800	17800	0
279	20240712	145600	1934526210	17800	17820	17820	17800	190
280	20240712	145500	1931143180	17830	17830	17830	17830	0
281	20240712	145400	1931143180	17830	17820	17830	17820	72
282	20240712	145300	1929859620	17830	17820	17830	17820	47
283	20240712	145200	1929022050	17820	17820	17820	17810	88
284	20240712	145100	1927454490	17820	17830	17830	17820	62
285	20240712	145000	1926349630	17810	17810	17810	17810	100
286	20240712	144900	1924568630	17810	17810	17810	17810	127
287	20240712	144800	1922306760	17840	17840	17840	17840	371
288	20240712	144700	1915688120	17850	17850	17850	17850	326
289	20240712	144600	1909869020	17850	17850	17850	17850	53
290	20240712	144500	1908922970	17840	17840	17840	17840	10
291	20240712	144400	1908744570	17850	17830	17850	17830	104
292	20240712	144300	1906889130	17830	17830	17830	17830	0
293	20240712	144200	1906889130	17830	17830	17830	17800	123
294	20240712	144100	1904699370	17800	17800	17800	17800	500
295	20240712	144000	1895799370	17850	17850	17860	17850	39
296	20240712	143900	1895102950	17860	17850	17860	17780	1535
297	20240712	143800	1867745580	17860	17850	17860	17850	125
298	20240712	143700	1865514150	17850	17840	17860	17840	153
299	20240712	143600	1862783480	17840	17820	17860	17820	210
300	20240712	143500	1859039230	17830	17840	17840	17830	1047
301	20240712	143400	1840370710	17830	17840	17850	17830	373
302	20240712	143300	1833719400	17840	17840	17840	17840	0
303	20240712	143200	1833719400	17840	17830	17840	17830	103
304	20240712	143100	1831882900	17840	17860	17860	17830	198
305	20240712	143000	1828352140	17840	17860	17860	17840	520
306	20240712	142900	1819070150	17860	17860	17860	17860	3
307	20240712	142800	1819016570	17860	17870	17870	17860	73
308	20240712	142700	1817712430	17870	17870	17870	17860	25
309	20240712	142600	1817265820	17860	17860	17860	17860	244
310	20240712	142500	1812907980	17860	17860	17860	17860	431
311	20240712	142400	1805210320	17870	17860	17870	17860	731
312	20240712	142300	1792154580	17870	17870	17870	17860	11
313	20240712	142200	1791958060	17870	17870	17870	17860	720
314	20240712	142100	1779091700	17870	17870	17870	17860	123
315	20240712	142000	1776893790	17870	17860	17870	17860	79
316	20240712	141900	1775482810	17870	17870	17870	17860	233
317	20240712	141800	1771321180	17870	17870	17870	17860	18
318	20240712	141700	1770999650	17870	17860	17870	17860	15
319	20240712	141600	1770731740	17860	17870	17880	17860	685
320	20240712	141500	1758491030	17890	17890	17890	17890	0
321	20240712	141400	1758491030	17890	17880	17890	17880	410
322	20240712	141300	1751159340	17890	17880	17890	17880	61
323	20240712	141200	1750068620	17890	17890	17890	17880	753
324	20240712	141100	1736599650	17880	17890	17890	17880	189
325	20240712	141000	1733220130	17890	17890	17890	17880	454
326	20240712	140900	1725100640	17880	17890	17890	17880	614
327	20240712	140800	1714117180	17880	17870	17890	17870	610
328	20240712	140700	1703204560	17880	17890	17890	17880	695
329	20240712	140600	1690775820	17890	17890	17890	17880	387
330	20240712	140500	1683853390	17880	17880	17890	17880	354
331	20240712	140400	1677520780	17890	17840	17890	17840	4881
332	20240712	140300	1590326050	17830	17830	17830	17830	819
333	20240712	140200	1575723280	17830	17830	17830	17830	203
334	20240712	140100	1572103790	17830	17800	17830	17790	1513
335	20240712	140000	1545161280	17800	17800	17800	17800	164
336	20240712	135900	1542242080	17800	17800	17800	17800	112
337	20240712	135800	1540248480	17800	17800	17800	17800	1
338	20240712	135700	1540230680	17800	17800	17800	17800	4
339	20240712	135600	1540159480	17800	17800	17800	17800	0
340	20240712	135500	1540159480	17800	17800	17800	17800	0
341	20240712	135400	1540159480	17800	17800	17800	17800	40
342	20240712	135300	1539447480	17800	17800	17800	17790	310
343	20240712	135200	1533929510	17800	17800	17800	17800	1
344	20240712	135100	1533911710	17800	17800	17800	17800	82
345	20240712	135000	1532452110	17810	17800	17810	17730	15492
346	20240712	134900	1257568850	17800	17790	17800	17790	54
347	20240712	134800	1256607670	17800	17790	17800	17790	1057
348	20240712	134700	1237803630	17780	17770	17780	17750	2230
349	20240712	134600	1198174880	17770	17770	17780	17750	798
350	20240712	134500	1184000310	17780	17780	17780	17780	5
351	20240712	134400	1183911410	17780	17780	17780	17780	206
352	20240712	134300	1180248730	17780	17770	17780	17770	791
353	20240712	134200	1166192650	17770	17770	17770	17770	491
354	20240712	134100	1157467580	17780	17780	17780	17780	2
355	20240712	134000	1157432020	17760	17760	17760	17760	201
356	20240712	133900	1153862260	17780	17780	17780	17780	2
357	20240712	133800	1153826700	17760	17760	17760	17760	10
358	20240712	133700	1153649100	17780	17760	17780	17760	687
359	20240712	133600	1141447940	17760	17760	17760	17760	0
360	20240712	133500	1141447940	17760	17760	17760	17760	2
361	20240712	133400	1141412420	17750	17750	17750	17750	50
362	20240712	133300	1140524920	17750	17760	17760	17750	892
363	20240712	133200	1124683010	17780	17760	17780	17760	31
364	20240712	133100	1124132410	17780	17780	17780	17780	0
365	20240712	133000	1124132410	17780	17780	17780	17780	2
366	20240712	132900	1124096850	17760	17760	17760	17760	0
367	20240712	132800	1124096850	17760	17760	17760	17760	170
368	20240712	132700	1121077650	17760	17760	17760	17760	58
369	20240712	132600	1120047570	17760	17760	17760	17760	72
370	20240712	132500	1118768850	17760	17780	17780	17760	393
371	20240712	132400	1111788130	17780	17780	17780	17780	2
372	20240712	132300	1111752570	17760	17760	17760	17760	2
373	20240712	132200	1111717050	17780	17780	17780	17780	0
374	20240712	132100	1111717050	17780	17780	17780	17780	10
375	20240712	132000	1111539250	17780	17780	17780	17780	2
376	20240712	131900	1111503690	17780	17780	17780	17780	6
377	20240712	131800	1111397010	17780	17770	17780	17760	506
378	20240712	131700	1102409810	17780	17780	17780	17780	6
379	20240712	131600	1102303130	17790	17770	17790	17770	198
380	20240712	131500	1098783190	17780	17780	17780	17780	4
381	20240712	131400	1098712070	17790	17790	17790	17790	83
382	20240712	131300	1097235500	17790	17790	17790	17790	50
383	20240712	131200	1096346000	17790	17790	17790	17790	115
384	20240712	131100	1094300150	17790	17790	17790	17790	0
385	20240712	131000	1094300150	17790	17790	17790	17790	83
386	20240712	130900	1092823580	17790	17790	17790	17790	20
387	20240712	130800	1092467780	17800	17800	17800	17800	1
388	20240712	130700	1092449980	17790	17790	17790	17790	140
389	20240712	130600	1089959380	17790	17790	17790	17790	131
390	20240712	130500	1087628890	17790	17790	17790	17790	94
391	20240712	130400	1085956630	17760	17760	17760	17760	0
392	20240712	130300	1085956630	17760	17760	17760	17760	1
393	20240712	130200	1085938870	17760	17760	17760	17760	5
394	20240712	130100	1085850070	17760	17780	17800	17760	138
395	20240712	130000	1083398020	17780	17760	17780	17760	129
396	20240712	125900	1081104800	17760	17760	17760	17760	2
397	20240712	125800	1081069280	17780	17780	17780	17780	0
398	20240712	125700	1081069280	17780	17780	17780	17780	0
399	20240712	125600	1081069280	17780	17780	17780	17780	0
400	20240712	125500	1081069280	17780	17780	17780	17780	0
401	20240712	125400	1081069280	17780	17760	17780	17760	95
402	20240712	125300	1079381180	17760	17760	17760	17760	10
403	20240712	125200	1079203580	17760	17760	17760	17760	0
404	20240712	125100	1079203580	17760	17760	17760	17760	1
405	20240712	125000	1079185820	17760	17760	17760	17760	8
406	20240712	124900	1079043740	17760	17760	17760	17760	11
407	20240712	124800	1078848380	17760	17760	17760	17760	50
408	20240712	124700	1077960380	17760	17760	17760	17760	2
409	20240712	124600	1077924860	17760	17760	17760	17760	3
410	20240712	124500	1077871580	17800	17800	17800	17800	0
411	20240712	124400	1077871580	17800	17800	17800	17800	5
412	20240712	124300	1077782580	17800	17800	17800	17800	60
413	20240712	124200	1076714580	17800	17800	17800	17800	0
414	20240712	124100	1076714580	17800	17800	17800	17800	5
415	20240712	124000	1076625580	17800	17800	17800	17750	62
416	20240712	123900	1075524480	17800	17790	17800	17790	2
417	20240712	123800	1075488890	17790	17790	17790	17780	249
418	20240712	123700	1071059220	17790	17790	17790	17790	0
419	20240712	123600	1071059220	17790	17760	17790	17760	1000
420	20240712	123500	1053288280	17740	17750	17750	17740	1076
421	20240712	123400	1034190720	17760	17760	17760	17760	476
422	20240712	123300	1025736960	17760	17760	17760	17760	0
423	20240712	123200	1025736960	17760	17760	17760	17760	100
424	20240712	123100	1023960960	17770	17770	17770	17770	96
425	20240712	123000	1022255040	17770	17770	17770	17770	45
426	20240712	122900	1021455390	17770	17770	17770	17770	1
427	20240712	122800	1021437620	17770	17770	17770	17770	6
428	20240712	122700	1021331000	17770	17760	17770	17760	22
429	20240712	122600	1020940080	17770	17770	17770	17770	6
430	20240712	122500	1020833460	17760	17770	17770	17760	60
431	20240712	122400	1019767560	17760	17760	17760	17760	116
432	20240712	122300	1017707400	17770	17760	17770	17760	105
433	20240712	122200	1015842590	17760	17770	17770	17760	61
434	20240712	122100	1014758650	17780	17780	17780	17780	7
435	20240712	122000	1014634190	17780	17780	17780	17780	133
436	20240712	121900	1012269450	17780	17780	17780	17780	0
437	20240712	121800	1012269450	17780	17770	17780	17760	79
438	20240712	121700	1010866270	17780	17780	17780	17780	0
439	20240712	121600	1010866270	17780	17780	17780	17780	199
440	20240712	121500	1007328050	17780	17790	17790	17780	221
441	20240712	121400	1003398660	17790	17790	17790	17790	0
442	20240712	121300	1003398660	17790	17790	17790	17790	50
443	20240712	121200	1002509160	17790	17790	17790	17790	2
444	20240712	121100	1002473580	17800	17800	17800	17800	1
445	20240712	121000	1002455780	17820	17820	17820	17800	198
446	20240712	120900	998928920	17820	17820	17820	17820	59
447	20240712	120800	997877540	17830	17830	17830	17830	0
448	20240712	120700	997877540	17830	17830	17830	17830	0
449	20240712	120600	997877540	17830	17830	17830	17830	2
450	20240712	120500	997841880	17830	17830	17830	17830	9
451	20240712	120400	997681410	17830	17830	17830	17830	2
452	20240712	120300	997645750	17830	17810	17830	17800	46
453	20240712	120200	996826820	17830	17830	17830	17830	2
454	20240712	120100	996791160	17830	17800	17830	17780	976
455	20240712	120000	979431670	17800	17800	17800	17800	0
456	20240712	115900	979431670	17800	17800	17800	17790	151
457	20240712	115800	976745320	17790	17790	17790	17790	51
458	20240712	115700	975838030	17800	17800	17800	17800	0
459	20240712	115600	975838030	17800	17800	17800	17800	0
460	20240712	115500	975838030	17800	17800	17810	17800	49
461	20240712	115400	974965820	17810	17800	17810	17800	404
462	20240712	115300	967774580	17800	17800	17800	17800	109
463	20240712	115200	965834380	17810	17810	17810	17810	51
464	20240712	115100	964926070	17820	17820	17820	17820	55
465	20240712	115000	963945970	17820	17830	17830	17820	85
466	20240712	114900	962430470	17830	17830	17830	17830	1
467	20240712	114800	962412640	17830	17830	17840	17830	398
468	20240712	114700	955315780	17830	17830	17830	17830	130
469	20240712	114600	952997880	17830	17810	17830	17810	3
470	20240712	114500	952944410	17830	17830	17830	17830	2
471	20240712	114400	952908750	17830	17810	17830	17810	33
472	20240712	114300	952320580	17840	17820	17840	17810	1531
473	20240712	114200	925019380	17810	17820	17820	17810	109
474	20240712	114100	923078070	17800	17800	17800	17800	573
475	20240712	114000	912878670	17800	17790	17800	17790	2
476	20240712	113900	912843080	17800	17800	17800	17800	10
477	20240712	113800	912665080	17800	17800	17800	17800	42
478	20240712	113700	911917480	17790	17790	17800	17790	868
479	20240712	113600	896471870	17790	17790	17790	17780	1108
480	20240712	113500	876760850	17790	17790	17790	17780	148
481	20240712	113400	874128080	17780	17780	17790	17780	155
482	20240712	113300	871371180	17790	17770	17790	17760	416
483	20240712	113200	863976010	17780	17780	17780	17780	143
484	20240712	113100	861433470	17790	17790	17790	17790	0
485	20240712	113000	861433470	17790	17790	17790	17770	108
486	20240712	112900	859512170	17790	17790	17790	17790	10
487	20240712	112800	859334270	17790	17790	17790	17790	2
488	20240712	112700	859298690	17790	17750	17790	17750	119
489	20240712	112600	857185250	17740	17740	17740	17740	1039
490	20240712	112500	838753390	17740	17740	17740	17740	56
491	20240712	112400	837759950	17740	17740	17740	17740	2
492	20240712	112300	837724470	17740	17740	17740	17740	2
493	20240712	112200	837688990	17740	17720	17740	17710	106
494	20240712	112100	835811510	17720	17730	17740	17720	551
495	20240712	112000	826045710	17740	17740	17740	17740	0
496	20240712	111900	826045710	17740	17740	17740	17740	5
497	20240712	111800	825957010	17740	17740	17740	17740	2
498	20240712	111700	825921530	17740	17740	17740	17740	2
499	20240712	111600	825886050	17740	17740	17740	17730	104
500	20240712	111500	824041900	17740	17740	17740	17740	5
501	20240712	111400	823953200	17730	17730	17740	17730	25
502	20240712	111300	823509880	17740	17730	17740	17730	67
503	20240712	111200	822321800	17730	17730	17730	17730	21
504	20240712	111100	821949470	17740	17740	17740	17740	5
505	20240712	111000	821860770	17740	17740	17740	17740	32
506	20240712	110900	821293090	17730	17740	17740	17730	137
507	20240712	110800	818863480	17740	17740	17740	17740	5
508	20240712	110700	818774780	17740	17740	17740	17730	94
509	20240712	110600	817107230	17730	17730	17730	17730	833
510	20240712	110500	802338140	17730	17730	17730	17730	77
511	20240712	110400	800972930	17740	17740	17740	17730	34
512	20240712	110300	800370060	17740	17730	17740	17730	169
513	20240712	110200	797373000	17740	17750	17750	17740	553
514	20240712	110100	787562710	17750	17750	17750	17750	41
515	20240712	110000	786834960	17740	17740	17740	17740	232
516	20240712	105900	782719280	17750	17750	17750	17750	39
517	20240712	105800	782027030	17750	17740	17750	17740	50
518	20240712	105700	781139950	17750	17750	17750	17750	66
519	20240712	105600	779968450	17750	17740	17750	17740	50
520	20240712	105500	779081050	17740	17740	17750	17740	101
521	20240712	105400	777288810	17740	17750	17750	17740	121
522	20240712	105300	775142060	17740	17740	17750	17740	240
523	20240712	105200	770883760	17750	17740	17750	17740	33
524	20240712	105100	770298110	17740	17740	17740	17740	50
525	20240712	105000	769411110	17740	17750	17750	17740	407
526	20240712	104900	762190360	17750	17760	17760	17750	34
527	20240712	104800	761586620	17740	17760	17760	17740	363
528	20240712	104700	755144370	17760	17740	17760	17740	32
529	20240712	104600	754576650	17740	17750	17750	17740	116
530	20240712	104500	752517820	17750	17750	17750	17740	153
531	20240712	104400	749802670	17750	17750	17750	17750	51
532	20240712	104300	748897420	17750	17750	17750	17750	63
533	20240712	104200	747779170	17750	17750	17750	17750	18
534	20240712	104100	747459670	17750	17750	17750	17750	65
535	20240712	104000	746305920	17750	17750	17750	17750	116
536	20240712	103900	744246920	17750	17750	17750	17750	2
537	20240712	103800	744211420	17740	17750	17750	17740	189
538	20240712	103700	740857040	17750	17750	17750	17750	1
539	20240712	103600	740839290	17770	17770	17770	17770	0
540	20240712	103500	740839290	17770	17770	17770	17770	10
541	20240712	103400	740661590	17790	17790	17790	17790	0
542	20240712	103300	740661590	17790	17750	17790	17750	168
543	20240712	103200	737676310	17740	17750	17750	17740	171
544	20240712	103100	734641160	17750	17740	17750	17740	623
545	20240712	103000	723587430	17740	17730	17740	17730	134
546	20240712	102900	721210790	17730	17730	17730	17730	0
547	20240712	102800	721210790	17730	17730	17730	17730	3
548	20240712	102700	721157600	17730	17730	17730	17730	0
549	20240712	102600	721157600	17730	17730	17730	17730	1
550	20240712	102500	721139870	17730	17730	17730	17730	0
551	20240712	102400	721139870	17730	17730	17730	17730	20
552	20240712	102300	720785270	17730	17730	17730	17730	30
553	20240712	102200	720253370	17730	17720	17730	17720	203
554	20240712	102100	716656190	17730	17730	17730	17720	16
555	20240712	102000	716372650	17720	17720	17730	17720	43
556	20240712	101900	715610680	17730	17730	17730	17730	0
557	20240712	101800	715610680	17730	17730	17730	17730	31
558	20240712	101700	715061050	17730	17740	17740	17730	111
559	20240712	101600	713092920	17750	17730	17750	17730	241
560	20240712	101500	708815990	17730	17750	17750	17730	13
561	20240712	101400	708585360	17750	17750	17750	17750	154
562	20240712	101300	705851860	17750	17750	17750	17750	1
563	20240712	101200	705834110	17740	17740	17740	17740	0
564	20240712	101100	705834110	17740	17740	17740	17740	0
565	20240712	101000	705834110	17740	17730	17740	17730	861
566	20240712	100900	690561060	17720	17720	17720	17720	13
567	20240712	100800	690330700	17720	17710	17730	17710	254
568	20240712	100700	685831400	17710	17710	17710	17710	403
569	20240712	100600	678694270	17730	17730	17730	17730	2
570	20240712	100500	678658810	17730	17730	17730	17710	83
571	20240712	100400	677188740	17730	17740	17740	17730	180
572	20240712	100300	673997160	17740	17730	17740	17730	511
573	20240712	100200	664936020	17730	17740	17740	17730	407
574	20240712	100100	657719840	17730	17740	17740	17730	358
575	20240712	100000	651371120	17790	17800	17800	17790	4
576	20240712	095900	651299940	17800	17730	17800	17730	553
577	20240712	095800	641484000	17730	17720	17730	17700	862
578	20240712	095700	626216680	17710	17710	17720	17710	111
579	20240712	095600	624250770	17730	17730	17730	17720	225
580	20240712	095500	620262210	17730	17740	17750	17730	849
581	20240712	095400	605206710	17750	17800	17800	17750	157
582	20240712	095300	602419810	17800	17800	17800	17800	2
583	20240712	095200	602384210	17800	17830	17830	17750	991
584	20240712	095100	584731590	17830	17830	17830	17830	120
585	20240712	095000	582591990	17830	17840	17840	17830	229
586	20240712	094900	578508630	17840	17840	17840	17840	91
587	20240712	094800	576885190	17830	17830	17830	17820	37
588	20240712	094700	576225580	17830	17820	17830	17810	26
589	20240712	094600	575762360	17840	17820	17850	17820	1065
590	20240712	094500	556771440	17820	17820	17820	17810	6
591	20240712	094400	556664560	17810	17810	17810	17810	84
592	20240712	094300	555168520	17820	17830	17830	17820	230
593	20240712	094200	551068980	17830	17830	17830	17810	125
594	20240712	094100	548842690	17840	17850	17850	17840	71
595	20240712	094000	547575390	17850	17790	17850	17790	5704
596	20240712	093900	445989630	17780	17800	17800	17780	104
597	20240712	093800	444138450	17810	17810	17810	17730	1537
598	20240712	093700	416842920	17810	17820	17820	17810	519
599	20240712	093600	407599500	17820	17820	17820	17820	6
600	20240712	093500	407492580	17820	17830	17830	17810	186
601	20240712	093400	404177320	17830	17820	17830	17820	199
602	20240712	093300	400630950	17820	17830	17830	17820	484
603	20240712	093200	392001950	17850	17810	17850	17810	58
604	20240712	093100	390968650	17810	17850	17850	17810	58
605	20240712	093000	389935350	17850	17830	17850	17810	299
606	20240712	092900	384603790	17850	17810	17850	17810	189
607	20240712	092800	381231640	17810	17810	17810	17810	14
608	20240712	092700	380982300	17850	17860	17860	17850	19
609	20240712	092600	380643110	17850	17850	17860	17850	224
610	20240712	092500	376642740	17860	17830	17860	17800	1063
611	20240712	092400	357714430	17840	17820	17840	17810	671
612	20240712	092300	345750180	17830	17780	17830	17740	3655
613	20240712	092200	280695750	17740	17750	17750	17740	1040
614	20240712	092100	262244030	17780	17750	17780	17750	146
615	20240712	092000	259650410	17750	17770	17770	17750	329
616	20240712	091900	253809230	17780	17810	17810	17780	349
617	20240712	091800	247596510	17810	17820	17820	17810	50
618	20240712	091700	246705910	17830	17830	17830	17830	123
619	20240712	091600	244512820	17830	17830	17830	17810	647
620	20240712	091500	232989710	17810	17830	17830	17810	1225
621	20240712	091400	211167000	17840	17840	17840	17840	130
622	20240712	091300	208847800	17840	17850	17850	17840	5
623	20240712	091200	208758580	17810	17870	17870	17810	357
624	20240712	091100	202397530	17800	17800	17880	17800	302
625	20240712	091000	197008020	17800	17880	17890	17800	807
626	20240712	090900	182590140	17880	17890	17890	17880	227
627	20240712	090800	178530190	17890	17800	17890	17800	4803
628	20240712	090700	92857060	17800	17830	17830	17800	352
629	20240712	090600	86583420	17830	17780	17840	17780	997
630	20240712	090500	68833880	17800	17800	17800	17800	38
631	20240712	090400	68157480	17800	17800	17800	17800	380
632	20240712	090300	61393480	17800	17850	17850	17770	398
633	20240712	090200	54308600	17850	17860	17870	17800	577
634	20240712	090100	44033430	17890	17890	17940	17860	1037
635	20240712	090000	25474730	17860	17730	17890	17730	1431