KissMeData/018250/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190600	2108151190	18450	18450	18450	18450	2102
3	20240716	190500	2108151190	18450	18450	18450	18450	0
4	20240716	190400	2108151190	18450	18450	18450	18450	0
5	20240716	190300	2108151190	18450	18450	18450	18450	0
6	20240716	190200	2108151190	18450	18450	18450	18450	0
7	20240716	190100	2108151190	18450	18450	18450	18450	0
8	20240716	190000	2108151190	18450	18450	18450	18450	0
9	20240716	185900	2108151190	18450	18450	18450	18450	0
10	20240716	185800	2108151190	18450	18450	18450	18450	0
11	20240716	185700	2108151190	18450	18450	18450	18450	0
12	20240716	185600	2108151190	18450	18450	18450	18450	0
13	20240716	185500	2108151190	18450	18450	18450	18450	0
14	20240716	185400	2108151190	18450	18450	18450	18450	0
15	20240716	185300	2108151190	18450	18450	18450	18450	0
16	20240716	185200	2108151190	18450	18450	18450	18450	0
17	20240716	185100	2108151190	18450	18450	18450	18450	0
18	20240716	185000	2108151190	18450	18450	18450	18450	0
19	20240716	184900	2108151190	18450	18450	18450	18450	0
20	20240716	184800	2108151190	18450	18450	18450	18450	0
21	20240716	184700	2108151190	18450	18450	18450	18450	0
22	20240716	184600	2108151190	18450	18450	18450	18450	0
23	20240716	184500	2108151190	18450	18450	18450	18450	0
24	20240716	184400	2108151190	18450	18450	18450	18450	0
25	20240716	184300	2108151190	18450	18450	18450	18450	0
26	20240716	184200	2108151190	18450	18450	18450	18450	0
27	20240716	184100	2108151190	18450	18450	18450	18450	0
28	20240716	184000	2108151190	18450	18450	18450	18450	0
29	20240716	183900	2108151190	18450	18450	18450	18450	0
30	20240716	183800	2108151190	18450	18450	18450	18450	0
31	20240716	183700	2108151190	18450	18450	18450	18450	0
32	20240716	183600	2108151190	18450	18450	18450	18450	2102
33	20240716	183500	2108151190	18450	18450	18450	18450	0
34	20240716	183400	2108151190	18450	18450	18450	18450	0
35	20240716	183300	2108151190	18450	18450	18450	18450	0
36	20240716	183200	2108151190	18450	18450	18450	18450	0
37	20240716	183100	2108151190	18450	18450	18450	18450	0
38	20240716	183000	2108151190	18450	18450	18450	18450	0
39	20240716	182900	2108151190	18450	18450	18450	18450	0
40	20240716	182800	2108151190	18450	18450	18450	18450	0
41	20240716	182700	2108151190	18450	18450	18450	18450	0
42	20240716	182600	2108151190	18450	18450	18450	18450	0
43	20240716	182500	2108151190	18450	18450	18450	18450	0
44	20240716	182400	2108151190	18450	18450	18450	18450	0
45	20240716	182300	2108151190	18450	18450	18450	18450	0
46	20240716	182200	2108151190	18450	18450	18450	18450	0
47	20240716	182100	2108151190	18450	18450	18450	18450	0
48	20240716	182000	2108151190	18450	18450	18450	18450	0
49	20240716	181900	2108151190	18450	18450	18450	18450	0
50	20240716	181800	2108151190	18450	18450	18450	18450	0
51	20240716	181700	2108151190	18450	18450	18450	18450	0
52	20240716	181600	2108151190	18450	18450	18450	18450	0
53	20240716	181500	2108151190	18450	18450	18450	18450	0
54	20240716	181400	2108151190	18450	18450	18450	18450	0
55	20240716	181300	2108151190	18450	18450	18450	18450	0
56	20240716	181200	2108151190	18450	18450	18450	18450	0
57	20240716	181100	2108151190	18450	18450	18450	18450	0
58	20240716	181000	2108151190	18450	18450	18450	18450	0
59	20240716	180900	2108151190	18450	18450	18450	18450	0
60	20240716	180800	2108151190	18450	18450	18450	18450	0
61	20240716	180700	2108151190	18450	18450	18450	18450	0
62	20240716	180600	2108151190	18450	18450	18450	18450	2102
63	20240716	180500	2108151190	18450	18450	18450	18450	0
64	20240716	180400	2108151190	18450	18450	18450	18450	0
65	20240716	180300	2108151190	18450	18450	18450	18450	0
66	20240716	180200	2108151190	18450	18450	18450	18450	0
67	20240716	180100	2108151190	18450	18450	18450	18450	0
68	20240716	180000	2108151190	18450	18450	18450	18450	0
69	20240716	175900	2108151190	18450	18450	18450	18450	0
70	20240716	175800	2108151190	18450	18450	18450	18450	0
71	20240716	175700	2108151190	18450	18450	18450	18450	0
72	20240716	175600	2108151190	18450	18450	18450	18450	0
73	20240716	175500	2108151190	18450	18450	18450	18450	0
74	20240716	175400	2108151190	18450	18450	18450	18450	0
75	20240716	175300	2108151190	18450	18450	18450	18450	0
76	20240716	175200	2108151190	18450	18450	18450	18450	0
77	20240716	175100	2108151190	18450	18450	18450	18450	0
78	20240716	175000	2108151190	18450	18450	18450	18450	0
79	20240716	174900	2108151190	18450	18450	18450	18450	0
80	20240716	174800	2108151190	18450	18450	18450	18450	0
81	20240716	174700	2108151190	18450	18450	18450	18450	0
82	20240716	174600	2108151190	18450	18450	18450	18450	0
83	20240716	174500	2108151190	18450	18450	18450	18450	0
84	20240716	174400	2108151190	18450	18450	18450	18450	0
85	20240716	174300	2108151190	18450	18450	18450	18450	0
86	20240716	174200	2108151190	18450	18450	18450	18450	0
87	20240716	174100	2108151190	18450	18450	18450	18450	0
88	20240716	174000	2108151190	18450	18450	18450	18450	0
89	20240716	173900	2108151190	18450	18450	18450	18450	0
90	20240716	173800	2108151190	18450	18450	18450	18450	0
91	20240716	173700	2108151190	18450	18450	18450	18450	0
92	20240716	173600	2108151190	18450	18450	18450	18450	2102
93	20240716	173500	2108151190	18450	18450	18450	18450	0
94	20240716	173400	2108151190	18450	18450	18450	18450	0
95	20240716	173300	2108151190	18450	18450	18450	18450	0
96	20240716	173200	2108151190	18450	18450	18450	18450	0
97	20240716	173100	2108151190	18450	18450	18450	18450	0
98	20240716	173000	2108151190	18450	18450	18450	18450	0
99	20240716	172900	2108151190	18450	18450	18450	18450	0
100	20240716	172800	2108151190	18450	18450	18450	18450	0
101	20240716	172700	2108151190	18450	18450	18450	18450	0
102	20240716	172600	2108151190	18450	18450	18450	18450	0
103	20240716	172500	2108151190	18450	18450	18450	18450	0
104	20240716	172400	2108151190	18450	18450	18450	18450	0
105	20240716	172300	2108151190	18450	18450	18450	18450	0
106	20240716	172200	2108151190	18450	18450	18450	18450	0
107	20240716	172100	2108151190	18450	18450	18450	18450	0
108	20240716	172000	2108151190	18450	18450	18450	18450	0
109	20240716	171900	2108151190	18450	18450	18450	18450	0
110	20240716	171800	2108151190	18450	18450	18450	18450	0
111	20240716	171700	2108151190	18450	18450	18450	18450	0
112	20240716	171600	2108151190	18450	18450	18450	18450	0
113	20240716	171500	2108151190	18450	18450	18450	18450	0
114	20240716	171400	2108151190	18450	18450	18450	18450	0
115	20240716	171300	2108151190	18450	18450	18450	18450	0
116	20240716	171200	2108151190	18450	18450	18450	18450	0
117	20240716	171100	2108151190	18450	18450	18450	18450	0
118	20240716	171000	2108151190	18450	18450	18450	18450	0
119	20240716	170900	2108151190	18450	18450	18450	18450	0
120	20240716	170800	2108151190	18450	18450	18450	18450	0
121	20240716	170700	2108151190	18450	18450	18450	18450	0
122	20240716	170600	2108151190	18450	18450	18450	18450	2102
123	20240716	170500	2108151190	18450	18450	18450	18450	0
124	20240716	170400	2108151190	18450	18450	18450	18450	0
125	20240716	170300	2108151190	18450	18450	18450	18450	0
126	20240716	170200	2108151190	18450	18450	18450	18450	0
127	20240716	170100	2108151190	18450	18450	18450	18450	0
128	20240716	170000	2108151190	18450	18450	18450	18450	0
129	20240716	165900	2108151190	18450	18450	18450	18450	0
130	20240716	165800	2108151190	18450	18450	18450	18450	0
131	20240716	165700	2108151190	18450	18450	18450	18450	0
132	20240716	165600	2108151190	18450	18450	18450	18450	0
133	20240716	165500	2108151190	18450	18450	18450	18450	0
134	20240716	165400	2108151190	18450	18450	18450	18450	0
135	20240716	165300	2108151190	18450	18450	18450	18450	0
136	20240716	165200	2108151190	18450	18450	18450	18450	0
137	20240716	165100	2108151190	18450	18450	18450	18450	0
138	20240716	165000	2108151190	18450	18450	18450	18450	0
139	20240716	164900	2108151190	18450	18450	18450	18450	0
140	20240716	164800	2108151190	18450	18450	18450	18450	0
141	20240716	164700	2108151190	18450	18450	18450	18450	0
142	20240716	164600	2108151190	18450	18450	18450	18450	0
143	20240716	164500	2108151190	18450	18450	18450	18450	0
144	20240716	164400	2108151190	18450	18450	18450	18450	0
145	20240716	164300	2108151190	18450	18450	18450	18450	0
146	20240716	164200	2108151190	18450	18450	18450	18450	0
147	20240716	164100	2108151190	18450	18450	18450	18450	0
148	20240716	164000	2108151190	18450	18450	18450	18450	0
149	20240716	163900	2108151190	18450	18450	18450	18450	0
150	20240716	163800	2108151190	18450	18450	18450	18450	0
151	20240716	163700	2108151190	18450	18450	18450	18450	0
152	20240716	163600	2108151190	18450	18450	18450	18450	2102
153	20240716	163500	2108151190	18450	18450	18450	18450	0
154	20240716	163400	2108151190	18450	18450	18450	18450	0
155	20240716	163300	2108151190	18450	18450	18450	18450	0
156	20240716	163200	2108151190	18450	18450	18450	18450	0
157	20240716	163100	2108151190	18450	18450	18450	18450	0
158	20240716	163000	2108151190	18450	18450	18450	18450	0
159	20240716	162900	2108151190	18450	18450	18450	18450	0
160	20240716	162800	2108151190	18450	18450	18450	18450	0
161	20240716	162700	2108151190	18450	18450	18450	18450	0
162	20240716	162600	2108151190	18450	18450	18450	18450	0
163	20240716	162500	2108151190	18450	18450	18450	18450	0
164	20240716	162400	2108151190	18450	18450	18450	18450	0
165	20240716	162300	2108151190	18450	18450	18450	18450	0
166	20240716	162200	2108151190	18450	18450	18450	18450	0
167	20240716	162100	2108151190	18450	18450	18450	18450	0
168	20240716	162000	2108151190	18450	18450	18450	18450	0
169	20240716	161900	2108151190	18450	18450	18450	18450	0
170	20240716	161800	2108151190	18450	18450	18450	18450	0
171	20240716	161700	2108151190	18450	18450	18450	18450	0
172	20240716	161600	2108151190	18450	18450	18450	18450	0
173	20240716	161500	2108151190	18450	18450	18450	18450	0
174	20240716	161400	2108151190	18450	18450	18450	18450	0
175	20240716	161300	2108151190	18450	18450	18450	18450	0
176	20240716	161200	2108151190	18450	18450	18450	18450	0
177	20240716	161100	2108151190	18450	18450	18450	18450	0
178	20240716	161000	2108151190	18450	18450	18450	18450	0
179	20240716	160900	2108151190	18450	18450	18450	18450	0
180	20240716	160800	2108151190	18450	18450	18450	18450	0
181	20240716	160700	2108151190	18450	18450	18450	18450	0
182	20240716	160600	2108151190	18450	18450	18450	18450	2102
183	20240716	160500	2108151190	18450	18450	18450	18450	0
184	20240716	160400	2108151190	18450	18450	18450	18450	0
185	20240716	160300	2108151190	18450	18450	18450	18450	0
186	20240716	160200	2108151190	18450	18450	18450	18450	0
187	20240716	160100	2108151190	18450	18450	18450	18450	0
188	20240716	160000	2108151190	18450	18450	18450	18450	0
189	20240716	155900	2108151190	18450	18450	18450	18450	0
190	20240716	155800	2108151190	18450	18450	18450	18450	0
191	20240716	155700	2108151190	18450	18450	18450	18450	0
192	20240716	155600	2108151190	18450	18450	18450	18450	0
193	20240716	155500	2108151190	18450	18450	18450	18450	0
194	20240716	155400	2108151190	18450	18450	18450	18450	0
195	20240716	155300	2108151190	18450	18450	18450	18450	0
196	20240716	155200	2108151190	18450	18450	18450	18450	0
197	20240716	155100	2108151190	18450	18450	18450	18450	0
198	20240716	155000	2108151190	18450	18450	18450	18450	0
199	20240716	154900	2108151190	18450	18450	18450	18450	0
200	20240716	154800	2108151190	18450	18450	18450	18450	0
201	20240716	154700	2108151190	18450	18450	18450	18450	0
202	20240716	154600	2108151190	18450	18450	18450	18450	0
203	20240716	154500	2108151190	18450	18450	18450	18450	0
204	20240716	154400	2108151190	18450	18450	18450	18450	0
205	20240716	154300	2108151190	18450	18450	18450	18450	0
206	20240716	154200	2108151190	18450	18450	18450	18450	0
207	20240716	154100	2108151190	18450	18450	18450	18450	0
208	20240716	154000	2108151190	18450	18450	18450	18450	0
209	20240716	153900	2108151190	18450	18450	18450	18450	0
210	20240716	153800	2108151190	18450	18450	18450	18450	0
211	20240716	153700	2108151190	18450	18450	18450	18450	0
212	20240716	153600	2108151190	18450	18450	18450	18450	2102
213	20240716	153500	2108151190	18450	18450	18450	18450	0
214	20240716	153400	2108151190	18450	18450	18450	18450	0
215	20240716	153300	2108151190	18450	18450	18450	18450	0
216	20240716	153200	2108151190	18450	18450	18450	18450	0
217	20240716	153100	2108151190	18450	18450	18450	18450	0
218	20240716	153000	2108151190	18450	18450	18450	18450	2102
219	20240716	152900	2069369290	18460	18460	18460	18460	0
220	20240716	152800	2069369290	18460	18460	18460	18460	0
221	20240716	152700	2069369290	18460	18460	18460	18460	0
222	20240716	152600	2069369290	18460	18460	18460	18460	0
223	20240716	152500	2069369290	18460	18460	18460	18460	0
224	20240716	152400	2069369290	18460	18460	18460	18460	0
225	20240716	152300	2069369290	18460	18460	18460	18460	0
226	20240716	152200	2069369290	18460	18460	18460	18460	0
227	20240716	152100	2069369290	18460	18460	18460	18460	0
228	20240716	152000	2069369290	18460	18460	18460	18460	0
229	20240716	151900	2069369290	18460	18460	18470	18450	189
230	20240716	151800	2065880980	18460	18460	18460	18450	210
231	20240716	151700	2062005750	18450	18470	18470	18450	519
232	20240716	151600	2052429840	18450	18460	18470	18450	283
233	20240716	151500	2047205350	18470	18470	18470	18460	71
234	20240716	151400	2045894560	18460	18460	18470	18460	170
235	20240716	151300	2042756330	18460	18470	18470	18460	68
236	20240716	151200	2041500950	18470	18460	18470	18460	153
237	20240716	151100	2038676550	18460	18470	18470	18460	53
238	20240716	151000	2037698140	18470	18460	18470	18460	67
239	20240716	150900	2036461280	18470	18470	18470	18470	4
240	20240716	150800	2036387400	18460	18460	18470	18450	604
241	20240716	150700	2025239800	18450	18460	18460	18450	43
242	20240716	150600	2024446060	18450	18460	18460	18450	453
243	20240716	150500	2016087110	18460	18470	18470	18460	444
244	20240716	150400	2007890700	18470	18470	18470	18460	60
245	20240716	150300	2006782970	18470	18460	18470	18450	82
246	20240716	150200	2005269580	18460	18470	18470	18460	1098
247	20240716	150100	1984999790	18470	18480	18480	18470	1497
248	20240716	150000	1957348980	18480	18490	18490	18480	150
249	20240716	145900	1954576960	18490	18510	18510	18490	591
250	20240716	145800	1943648770	18510	18490	18510	18490	101
251	20240716	145700	1941781260	18500	18510	18520	18500	587
252	20240716	145600	1930918880	18520	18520	18520	18520	9
253	20240716	145500	1930752200	18520	18520	18520	18520	10
254	20240716	145400	1930567000	18520	18510	18520	18510	183
255	20240716	145300	1927179660	18520	18520	18520	18520	12
256	20240716	145200	1926957420	18520	18480	18520	18480	3632
257	20240716	145100	1859822350	18480	18510	18510	18480	3131
258	20240716	145000	1801900740	18530	18540	18550	18510	1092
259	20240716	144900	1781671600	18540	18540	18540	18540	102
260	20240716	144800	1779780520	18530	18530	18530	18530	30
261	20240716	144700	1779224620	18530	18540	18540	18530	11
262	20240716	144600	1779020690	18540	18550	18550	18540	70
263	20240716	144500	1777722840	18550	18550	18550	18550	0
264	20240716	144400	1777722840	18550	18550	18550	18550	5
265	20240716	144300	1777630090	18550	18550	18550	18550	0
266	20240716	144200	1777630090	18550	18530	18550	18530	271
267	20240716	144100	1772606020	18530	18530	18530	18530	1
268	20240716	144000	1772587490	18530	18520	18530	18520	291
269	20240716	143900	1767197610	18520	18510	18520	18510	173
270	20240716	143800	1763994270	18500	18500	18500	18500	100
271	20240716	143700	1762144270	18510	18510	18510	18510	113
272	20240716	143600	1760052640	18510	18510	18510	18510	22
273	20240716	143500	1759645420	18510	18510	18510	18510	129
274	20240716	143400	1757257630	18510	18510	18510	18500	44
275	20240716	143300	1756443510	18510	18510	18510	18510	81
276	20240716	143200	1754944200	18500	18500	18500	18500	34
277	20240716	143100	1754315200	18500	18500	18500	18500	0
278	20240716	143000	1754315200	18500	18500	18500	18500	21
279	20240716	142900	1753926700	18500	18510	18510	18500	201
280	20240716	142800	1750206570	18520	18520	18520	18520	0
281	20240716	142700	1750206570	18520	18520	18520	18510	149
282	20240716	142600	1747448400	18520	18510	18520	18510	39
283	20240716	142500	1746726480	18510	18510	18510	18510	81
284	20240716	142400	1745227170	18500	18500	18500	18500	63
285	20240716	142300	1744061670	18500	18510	18510	18500	182
286	20240716	142200	1740693840	18510	18520	18520	18510	337
287	20240716	142100	1734455620	18520	18530	18530	18520	606
288	20240716	142000	1723228790	18540	18530	18540	18530	122
289	20240716	141900	1720967370	18530	18530	18530	18520	513
290	20240716	141800	1711462610	18520	18520	18520	18520	103
291	20240716	141700	1709555050	18530	18520	18530	18520	54
292	20240716	141600	1708554870	18520	18520	18520	18520	66
293	20240716	141500	1707332550	18530	18520	18530	18520	38
294	20240716	141400	1706628780	18520	18520	18530	18520	115
295	20240716	141300	1704498830	18520	18520	18520	18520	8
296	20240716	141200	1704350670	18520	18520	18520	18520	15
297	20240716	141100	1704072870	18520	18520	18520	18520	219
298	20240716	141000	1700016990	18520	18520	18520	18510	33
299	20240716	140900	1699405900	18510	18500	18510	18500	83
300	20240716	140800	1697870360	18510	18530	18530	18510	1026
301	20240716	140700	1678870220	18520	18520	18520	18520	11
302	20240716	140600	1678666500	18520	18520	18520	18520	39
303	20240716	140500	1677944220	18520	18520	18520	18520	36
304	20240716	140400	1677277500	18530	18510	18530	18510	45
305	20240716	140300	1676444220	18510	18520	18520	18510	121
306	20240716	140200	1674203510	18510	18510	18520	18510	192
307	20240716	140100	1670649580	18510	18480	18510	18480	208
308	20240716	140000	1666802320	18490	18490	18490	18480	528
309	20240716	135900	1657040500	18490	18480	18490	18480	56
310	20240716	135800	1656005550	18490	18480	18490	18480	153
311	20240716	135700	1653178010	18490	18490	18490	18480	125
312	20240716	135600	1650866910	18490	18500	18500	18490	459
313	20240716	135500	1642379960	18500	18490	18500	18490	29
314	20240716	135400	1641843560	18500	18490	18500	18490	27
315	20240716	135300	1641344270	18500	18500	18500	18490	54
316	20240716	135200	1640345760	18500	18490	18500	18490	70
317	20240716	135100	1639051410	18490	18480	18500	18480	151
318	20240716	135000	1636258630	18490	18500	18500	18490	777
319	20240716	134900	1621889060	18500	18490	18500	18490	83
320	20240716	134800	1620353740	18500	18490	18500	18490	30
321	20240716	134700	1619798950	18500	18490	18500	18490	101
322	20240716	134600	1617931400	18500	18470	18500	18460	1780
323	20240716	134500	1585030550	18480	18500	18500	18470	1962
324	20240716	134400	1548757410	18500	18520	18520	18490	1592
325	20240716	134300	1519297270	18520	18520	18540	18520	840
326	20240716	134200	1503734450	18530	18520	18530	18520	142
327	20240716	134100	1501104000	18520	18540	18540	18520	531
328	20240716	134000	1491266320	18540	18540	18540	18530	289
329	20240716	133900	1485909990	18530	18550	18550	18530	239
330	20240716	133800	1481478910	18550	18610	18610	18550	11363
331	20240716	133700	1270231100	18620	18610	18620	18610	8
332	20240716	133600	1270082210	18610	18610	18610	18610	16
333	20240716	133500	1269784450	18620	18610	18620	18610	68
334	20240716	133400	1268518720	18610	18610	18620	18610	42
335	20240716	133300	1267737090	18610	18610	18620	18610	66
336	20240716	133200	1266508810	18610	18610	18610	18610	389
337	20240716	133100	1259269520	18620	18620	18620	18620	11
338	20240716	133000	1259064700	18620	18610	18620	18610	66
339	20240716	132900	1257835950	18610	18610	18610	18610	49
340	20240716	132800	1256924060	18610	18620	18620	18610	7
341	20240716	132700	1256793780	18620	18620	18620	18610	13
342	20240716	132600	1256551740	18620	18620	18620	18620	88
343	20240716	132500	1254913180	18620	18620	18620	18620	153
344	20240716	132400	1252064320	18620	18620	18620	18620	175
345	20240716	132300	1248805820	18620	18630	18630	18620	41
346	20240716	132200	1248042220	18650	18640	18650	18640	65
347	20240716	132100	1246830610	18640	18620	18640	18620	770
348	20240716	132000	1232483520	18620	18620	18620	18620	48
349	20240716	131900	1231589760	18620	18620	18620	18620	133
350	20240716	131800	1229113300	18620	18620	18620	18620	36
351	20240716	131700	1228442980	18620	18620	18630	18620	87
352	20240716	131600	1226822970	18620	18620	18630	18620	359
353	20240716	131500	1220137890	18620	18620	18620	18620	8
354	20240716	131400	1219988930	18620	18620	18630	18620	56
355	20240716	131300	1218946110	18620	18620	18620	18620	25
356	20240716	131200	1218480610	18630	18620	18630	18620	10
357	20240716	131100	1218294390	18630	18620	18630	18620	43
358	20240716	131000	1217493680	18630	18630	18630	18630	279
359	20240716	130900	1212295910	18630	18620	18630	18620	98
360	20240716	130800	1210471040	18620	18620	18630	18620	245
361	20240716	130700	1205907830	18620	18620	18620	18620	17
362	20240716	130600	1205591290	18620	18620	18620	18620	10
363	20240716	130500	1205405090	18620	18620	18630	18620	38
364	20240716	130400	1204697520	18620	18620	18620	18620	13
365	20240716	130300	1204455460	18620	18620	18630	18620	25
366	20240716	130200	1203989950	18620	18620	18630	18620	104
367	20240716	130100	1202053410	18620	18620	18620	18620	7
368	20240716	130000	1201923070	18620	18620	18630	18620	9
369	20240716	125900	1201755480	18620	18620	18630	18620	47
370	20240716	125800	1200880140	18630	18620	18630	18620	44
371	20240716	125700	1200060810	18630	18620	18630	18620	107
372	20240716	125600	1198067470	18630	18620	18630	18620	16
373	20240716	125500	1197769530	18630	18620	18630	18620	16
374	20240716	125400	1197471520	18630	18630	18630	18620	117
375	20240716	125300	1195292280	18630	18630	18630	18620	72
376	20240716	125200	1193950980	18630	18620	18630	18620	616
377	20240716	125100	1182475040	18620	18620	18620	18620	126
378	20240716	125000	1180128920	18620	18620	18620	18620	2
379	20240716	124900	1180091680	18620	18620	18630	18620	26
380	20240716	124800	1179607550	18620	18620	18620	18620	21
381	20240716	124700	1179216530	18630	18620	18630	18620	224
382	20240716	124600	1175044630	18620	18620	18620	18620	20
383	20240716	124500	1174672230	18620	18620	18630	18620	43
384	20240716	124400	1173871560	18630	18620	18630	18620	39
385	20240716	124300	1173145180	18620	18620	18620	18620	68
386	20240716	124200	1171879020	18620	18630	18630	18620	47
387	20240716	124100	1171003550	18620	18620	18620	18620	44
388	20240716	124000	1170184270	18620	18630	18630	18620	19
389	20240716	123900	1169830440	18620	18620	18620	18620	50
390	20240716	123800	1168899440	18620	18620	18630	18620	164
391	20240716	123700	1165845750	18620	18630	18630	18620	20
392	20240716	123600	1165473290	18630	18630	18630	18620	71
393	20240716	123500	1164151250	18630	18630	18630	18630	635
394	20240716	123400	1152321200	18630	18630	18630	18630	73
395	20240716	123300	1150961210	18630	18630	18640	18630	29
396	20240716	123200	1150420930	18630	18630	18630	18630	37
397	20240716	123100	1149731620	18630	18630	18630	18630	25
398	20240716	123000	1149265870	18640	18630	18640	18630	92
399	20240716	122900	1147551090	18630	18640	18640	18630	41
400	20240716	122800	1146787240	18630	18630	18640	18630	51
401	20240716	122700	1145837100	18630	18630	18630	18630	8
402	20240716	122600	1145688060	18630	18630	18630	18630	13
403	20240716	122500	1145445870	18630	18630	18640	18630	103
404	20240716	122400	1143526460	18630	18630	18630	18630	274
405	20240716	122300	1138421840	18630	18630	18630	18630	28
406	20240716	122200	1137900200	18630	18630	18630	18630	16
407	20240716	122100	1137602120	18630	18630	18630	18630	117
408	20240716	122000	1135422410	18630	18640	18640	18630	78
409	20240716	121900	1133968700	18630	18630	18630	18630	20
410	20240716	121800	1133596100	18640	18630	18640	18630	32
411	20240716	121700	1132999910	18630	18630	18630	18630	23
412	20240716	121600	1132571420	18630	18630	18640	18630	69
413	20240716	121500	1131285850	18630	18630	18640	18630	50
414	20240716	121400	1130354190	18630	18630	18630	18630	15
415	20240716	121300	1130074740	18630	18630	18640	18630	27
416	20240716	121200	1129571710	18640	18630	18640	18630	26
417	20240716	121100	1129087290	18630	18630	18630	18630	38
418	20240716	121000	1128379350	18630	18630	18630	18630	30
419	20240716	120900	1127820450	18630	18630	18630	18630	14
420	20240716	120800	1127559630	18630	18640	18640	18630	19
421	20240716	120700	1127205640	18630	18640	18640	18630	45
422	20240716	120600	1126367280	18630	18630	18640	18630	11
423	20240716	120500	1126162340	18630	18640	18640	18630	8
424	20240716	120400	1126013290	18630	18630	18640	18630	38
425	20240716	120300	1125305320	18630	18640	18640	18630	78
426	20240716	120200	1123851540	18640	18630	18640	18630	19
427	20240716	120100	1123497470	18630	18630	18630	18630	28
428	20240716	120000	1122975830	18630	18630	18630	18630	8
429	20240716	115900	1122826790	18630	18630	18630	18630	21
430	20240716	115800	1122435560	18630	18630	18630	18630	65
431	20240716	115700	1121224610	18630	18630	18640	18630	795
432	20240716	115600	1106413740	18640	18640	18640	18640	49
433	20240716	115500	1105500380	18630	18630	18630	18630	14
434	20240716	115400	1105239560	18630	18620	18630	18620	145
435	20240716	115300	1102538280	18620	18620	18630	18620	26
436	20240716	115200	1102054030	18630	18620	18630	18620	197
437	20240716	115100	1098384060	18620	18630	18630	18620	18
438	20240716	115000	1098048800	18630	18620	18630	18620	41
439	20240716	114900	1097285360	18620	18620	18620	18620	51
440	20240716	114800	1096335740	18620	18620	18620	18620	39
441	20240716	114700	1095609560	18620	18620	18620	18620	7
442	20240716	114600	1095479220	18620	18620	18620	18620	16
443	20240716	114500	1095181300	18620	18620	18620	18620	24
444	20240716	114400	1094734420	18620	18620	18620	18620	13
445	20240716	114300	1094492360	18620	18620	18620	18620	75
446	20240716	114200	1093095860	18630	18620	18630	18620	12
447	20240716	114100	1092872400	18620	18620	18620	18620	7
448	20240716	114000	1092742060	18630	18620	18630	18620	80
449	20240716	113900	1091252450	18620	18610	18620	18610	18
450	20240716	113800	1090917360	18610	18620	18620	18610	37
451	20240716	113700	1090228540	18620	18620	18620	18620	76
452	20240716	113600	1088813420	18620	18610	18620	18610	71
453	20240716	113500	1087491480	18610	18620	18620	18610	24
454	20240716	113400	1087044820	18620	18610	18620	18610	25
455	20240716	113300	1086579550	18610	18610	18620	18610	23
456	20240716	113200	1086151470	18610	18610	18610	18610	7
457	20240716	113100	1086021200	18620	18610	18620	18610	127
458	20240716	113000	1083657030	18610	18610	18610	18610	173
459	20240716	112900	1080437500	18610	18600	18610	18600	48
460	20240716	112800	1079544490	18600	18600	18600	18600	66
461	20240716	112700	1078316890	18600	18600	18610	18600	250
462	20240716	112600	1073665570	18610	18600	18610	18600	50
463	20240716	112500	1072735160	18600	18600	18600	18600	88
464	20240716	112400	1071098360	18610	18600	18610	18600	21
465	20240716	112300	1070707700	18600	18610	18610	18600	136
466	20240716	112200	1068177570	18610	18600	18610	18600	17
467	20240716	112100	1067861360	18600	18600	18610	18600	16
468	20240716	112000	1067563710	18610	18600	18610	18600	16
469	20240716	111900	1067266020	18600	18610	18610	18600	254
470	20240716	111800	1062541370	18600	18610	18610	18600	2725
471	20240716	111700	1011854770	18610	18610	18610	18610	39
472	20240716	111600	1011128980	18610	18620	18620	18610	795
473	20240716	111500	996331790	18620	18620	18620	18620	11
474	20240716	111400	996126970	18620	18610	18620	18610	70
475	20240716	111300	994823590	18610	18620	18620	18610	441
476	20240716	111200	986614020	18620	18620	18620	18620	0
477	20240716	111100	986614020	18620	18610	18620	18610	237
478	20240716	111000	982203400	18620	18620	18630	18620	448
479	20240716	110900	973861140	18630	18630	18630	18620	69
480	20240716	110800	972575840	18630	18620	18630	18620	15
481	20240716	110700	972296520	18630	18620	18630	18620	20
482	20240716	110600	971924100	18630	18620	18630	18620	13
483	20240716	110500	971682010	18620	18620	18620	18620	8
484	20240716	110400	971533050	18630	18630	18630	18620	8
485	20240716	110300	971384050	18640	18630	18640	18620	141
486	20240716	110200	968757250	18610	18610	18630	18610	309
487	20240716	110100	963003700	18620	18610	18620	18610	313
488	20240716	110000	957178720	18620	18620	18620	18610	58
489	20240716	105900	956098830	18620	18620	18620	18610	181
490	20240716	105800	952728740	18620	18630	18630	18620	436
491	20240716	105700	944610400	18630	18630	18630	18620	56
492	20240716	105600	943567160	18640	18620	18640	18620	37
493	20240716	105500	942877840	18620	18620	18620	18620	109
494	20240716	105400	940848260	18650	18640	18650	18630	79
495	20240716	105300	939376430	18660	18630	18660	18630	226
496	20240716	105200	935161070	18630	18630	18640	18630	284
497	20240716	105100	929869970	18630	18640	18650	18630	757
498	20240716	105000	915761210	18650	18640	18650	18640	140
499	20240716	104900	913150540	18640	18660	18660	18640	121
500	20240716	104800	910894150	18660	18640	18660	18640	141
501	20240716	104700	908263690	18660	18670	18670	18640	1091
502	20240716	104600	887909540	18700	18700	18700	18660	1754
503	20240716	104500	855149300	18700	18720	18720	18690	623
504	20240716	104400	843497830	18730	18730	18740	18730	218
505	20240716	104300	839414670	18740	18730	18740	18730	24
506	20240716	104200	838965110	18730	18730	18730	18730	22
507	20240716	104100	838553050	18730	18730	18730	18730	7
508	20240716	104000	838421940	18730	18730	18730	18730	39
509	20240716	103900	837691470	18710	18710	18710	18710	0
510	20240716	103800	837691470	18710	18730	18730	18710	6
511	20240716	103700	837579170	18740	18740	18740	18740	1
512	20240716	103600	837560430	18710	18710	18710	18710	0
513	20240716	103500	837560430	18710	18710	18710	18710	0
514	20240716	103400	837560430	18710	18730	18730	18700	19
515	20240716	103300	837204720	18730	18730	18730	18730	0
516	20240716	103200	837204720	18730	18730	18730	18730	1
517	20240716	103100	837185990	18730	18700	18730	18700	120
518	20240716	103000	834940600	18690	18690	18690	18690	58
519	20240716	102900	833856580	18690	18690	18690	18680	9
520	20240716	102800	833688410	18690	18690	18690	18690	68
521	20240716	102700	832417490	18690	18690	18690	18690	4
522	20240716	102600	832342730	18710	18690	18710	18690	110
523	20240716	102500	830286730	18680	18690	18690	18680	16
524	20240716	102400	829987830	18680	18710	18710	18680	454
525	20240716	102300	821501660	18700	18700	18700	18700	13
526	20240716	102200	821258560	18710	18710	18710	18710	19
527	20240716	102100	820903070	18740	18740	18740	18740	5
528	20240716	102000	820809370	18710	18730	18730	18710	428
529	20240716	101900	812794790	18730	18710	18730	18710	11
530	20240716	101800	812588920	18710	18690	18710	18690	168
531	20240716	101700	809447530	18690	18670	18690	18670	248
532	20240716	101600	804814530	18690	18670	18690	18660	400
533	20240716	101500	797346940	18660	18680	18680	18660	495
534	20240716	101400	788103820	18680	18680	18690	18670	359
535	20240716	101300	781400160	18700	18690	18700	18680	476
536	20240716	101200	772504380	18700	18700	18700	18700	31
537	20240716	101100	771924680	18700	18720	18730	18690	615
538	20240716	101000	760420450	18720	18750	18750	18720	1107
539	20240716	100900	739677510	18760	18760	18760	18760	164
540	20240716	100800	736600870	18750	18750	18750	18750	6
541	20240716	100700	736488370	18750	18770	18770	18740	1125
542	20240716	100600	715390000	18770	18780	18780	18770	207
543	20240716	100500	711504390	18780	18780	18780	18760	579
544	20240716	100400	700636580	18780	18800	18800	18780	5422
545	20240716	100300	598732940	18800	18830	18830	18800	1514
546	20240716	100200	570263270	18830	18830	18830	18830	12
547	20240716	100100	570037310	18820	18840	18840	18820	5
548	20240716	100000	569943190	18840	18870	18870	18840	282
549	20240716	095900	564621880	18880	18880	18880	18880	13
550	20240716	095800	564376440	18880	18830	18880	18830	114
551	20240716	095700	562224320	18830	18830	18830	18820	186
552	20240716	095600	558722000	18880	18880	18880	18880	13
553	20240716	095500	558476560	18830	18850	18850	18830	199
554	20240716	095400	554729020	18850	18850	18850	18850	25
555	20240716	095300	554257770	18840	18840	18840	18830	35
556	20240716	095200	553598410	18840	18840	18840	18840	29
557	20240716	095100	553052050	18840	18840	18840	18830	28
558	20240716	095000	552524570	18840	18840	18840	18840	10
559	20240716	094900	552336170	18830	18820	18850	18820	385
560	20240716	094800	545083570	18820	18820	18820	18810	165
561	20240716	094700	541978340	18810	18820	18820	18810	36
562	20240716	094600	541300860	18820	18820	18820	18810	27
563	20240716	094500	540792760	18820	18820	18820	18820	26
564	20240716	094400	540303440	18820	18820	18820	18810	127
565	20240716	094300	537914270	18810	18820	18820	18810	25
566	20240716	094200	537443910	18820	18820	18820	18810	37
567	20240716	094100	536747810	18800	18800	18800	18800	994
568	20240716	094000	518060610	18800	18840	18840	18800	2367
569	20240716	093900	473518210	18840	18830	18840	18830	22
570	20240716	093800	473103800	18820	18830	18830	18820	113
571	20240716	093700	470977050	18810	18830	18830	18810	19
572	20240716	093600	470619540	18830	18830	18830	18820	310
573	20240716	093500	464783260	18830	18880	18880	18830	255
574	20240716	093400	459969980	18880	18900	18900	18880	736
575	20240716	093300	446066980	18890	18900	18900	18890	335
576	20240716	093200	439738710	18950	18890	18950	18890	59
577	20240716	093100	438623180	18950	18880	18950	18880	158
578	20240716	093000	435638350	18880	18880	18880	18880	103
579	20240716	092900	433693710	18880	18870	18880	18870	128
580	20240716	092800	431277170	18870	18850	18870	18850	38
581	20240716	092700	430560410	18850	18820	18850	18800	553
582	20240716	092600	420150520	18800	18840	18840	18800	2082
583	20240716	092500	380961620	18850	18870	18870	18850	535
584	20240716	092400	370873730	18880	18870	18880	18870	18
585	20240716	092300	370533980	18870	18860	18870	18860	127
586	20240716	092200	368138100	18860	18860	18860	18840	458
587	20240716	092100	359502750	18850	18870	18870	18850	1158
588	20240716	092000	337667950	18860	18860	18870	18860	74
589	20240716	091900	336272230	18860	18950	18950	18860	321
590	20240716	091800	330217070	18950	18870	18950	18870	76
591	20240716	091700	328779910	18870	18870	18870	18860	32
592	20240716	091600	328176200	18860	18890	18890	18860	174
593	20240716	091500	324894030	18890	18950	18950	18890	680
594	20240716	091400	312039910	18930	18960	18960	18900	800
595	20240716	091300	296897710	18960	18950	18960	18950	180
596	20240716	091200	293485490	18950	18970	18980	18950	1531
597	20240716	091100	264451930	18970	19020	19020	18970	1278
598	20240716	091000	240173840	19020	19050	19060	19010	85
599	20240716	090900	238555870	19050	19120	19120	19030	567
600	20240716	090800	227758200	19120	19120	19130	19050	701
601	20240716	090700	214374830	19130	19060	19130	19050	2337
602	20240716	090600	169789570	19060	19020	19080	19020	698
603	20240716	090500	156485860	19020	19020	19080	19020	900
604	20240716	090400	139346540	19020	19040	19080	19000	1847
605	20240716	090300	104209730	19040	19080	19090	19020	1243
606	20240716	090200	80491010	19080	18950	19090	18950	1349
607	20240716	090100	54825640	19010	19020	19030	18990	812
608	20240716	090000	39403450	19000	18830	19010	18830	2083