KissMeData/024060/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190600	5487176880	13770	13770	13770	13770	5266
3	20240719	190500	5487176880	13770	13770	13770	13770	0
4	20240719	190400	5487176880	13770	13770	13770	13770	0
5	20240719	190300	5487176880	13770	13770	13770	13770	0
6	20240719	190200	5487176880	13770	13770	13770	13770	0
7	20240719	190100	5487176880	13770	13770	13770	13770	0
8	20240719	190000	5487176880	13770	13770	13770	13770	0
9	20240719	185900	5487176880	13770	13770	13770	13770	0
10	20240719	185800	5487176880	13770	13770	13770	13770	0
11	20240719	185700	5487176880	13770	13770	13770	13770	0
12	20240719	185600	5487176880	13770	13770	13770	13770	0
13	20240719	185500	5487176880	13770	13770	13770	13770	0
14	20240719	185400	5487176880	13770	13770	13770	13770	0
15	20240719	185300	5487176880	13770	13770	13770	13770	0
16	20240719	185200	5487176880	13770	13770	13770	13770	0
17	20240719	185100	5487176880	13770	13770	13770	13770	0
18	20240719	185000	5487176880	13770	13770	13770	13770	0
19	20240719	184900	5487176880	13770	13770	13770	13770	0
20	20240719	184800	5487176880	13770	13770	13770	13770	0
21	20240719	184700	5487176880	13770	13770	13770	13770	0
22	20240719	184600	5487176880	13770	13770	13770	13770	0
23	20240719	184500	5487176880	13770	13770	13770	13770	0
24	20240719	184400	5487176880	13770	13770	13770	13770	0
25	20240719	184300	5487176880	13770	13770	13770	13770	0
26	20240719	184200	5487176880	13770	13770	13770	13770	0
27	20240719	184100	5487176880	13770	13770	13770	13770	0
28	20240719	184000	5487176880	13770	13770	13770	13770	0
29	20240719	183900	5487176880	13770	13770	13770	13770	0
30	20240719	183800	5487176880	13770	13770	13770	13770	0
31	20240719	183700	5487176880	13770	13770	13770	13770	0
32	20240719	183600	5487176880	13770	13770	13770	13770	5266
33	20240719	183500	5487176880	13770	13770	13770	13770	0
34	20240719	183400	5487176880	13770	13770	13770	13770	0
35	20240719	183300	5487176880	13770	13770	13770	13770	0
36	20240719	183200	5487176880	13770	13770	13770	13770	0
37	20240719	183100	5487176880	13770	13770	13770	13770	0
38	20240719	183000	5487176880	13770	13770	13770	13770	0
39	20240719	182900	5487176880	13770	13770	13770	13770	0
40	20240719	182800	5487176880	13770	13770	13770	13770	0
41	20240719	182700	5487176880	13770	13770	13770	13770	0
42	20240719	182600	5487176880	13770	13770	13770	13770	0
43	20240719	182500	5487176880	13770	13770	13770	13770	0
44	20240719	182400	5487176880	13770	13770	13770	13770	0
45	20240719	182300	5487176880	13770	13770	13770	13770	0
46	20240719	182200	5487176880	13770	13770	13770	13770	0
47	20240719	182100	5487176880	13770	13770	13770	13770	0
48	20240719	182000	5487176880	13770	13770	13770	13770	0
49	20240719	181900	5487176880	13770	13770	13770	13770	0
50	20240719	181800	5487176880	13770	13770	13770	13770	0
51	20240719	181700	5487176880	13770	13770	13770	13770	0
52	20240719	181600	5487176880	13770	13770	13770	13770	0
53	20240719	181500	5487176880	13770	13770	13770	13770	0
54	20240719	181400	5487176880	13770	13770	13770	13770	0
55	20240719	181300	5487176880	13770	13770	13770	13770	0
56	20240719	181200	5487176880	13770	13770	13770	13770	0
57	20240719	181100	5487176880	13770	13770	13770	13770	0
58	20240719	181000	5487176880	13770	13770	13770	13770	0
59	20240719	180900	5487176880	13770	13770	13770	13770	0
60	20240719	180800	5487176880	13770	13770	13770	13770	0
61	20240719	180700	5487176880	13770	13770	13770	13770	0
62	20240719	180600	5487176880	13770	13770	13770	13770	5266
63	20240719	180500	5487176880	13770	13770	13770	13770	0
64	20240719	180400	5487176880	13770	13770	13770	13770	0
65	20240719	180300	5487176880	13770	13770	13770	13770	0
66	20240719	180200	5487176880	13770	13770	13770	13770	0
67	20240719	180100	5487176880	13770	13770	13770	13770	0
68	20240719	180000	5487176880	13770	13770	13770	13770	0
69	20240719	175900	5487176880	13770	13770	13770	13770	0
70	20240719	175800	5487176880	13770	13770	13770	13770	0
71	20240719	175700	5487176880	13770	13770	13770	13770	0
72	20240719	175600	5487176880	13770	13770	13770	13770	0
73	20240719	175500	5487176880	13770	13770	13770	13770	0
74	20240719	175400	5487176880	13770	13770	13770	13770	0
75	20240719	175300	5487176880	13770	13770	13770	13770	0
76	20240719	175200	5487176880	13770	13770	13770	13770	0
77	20240719	175100	5487176880	13770	13770	13770	13770	0
78	20240719	175000	5487176880	13770	13770	13770	13770	0
79	20240719	174900	5487176880	13770	13770	13770	13770	0
80	20240719	174800	5487176880	13770	13770	13770	13770	0
81	20240719	174700	5487176880	13770	13770	13770	13770	0
82	20240719	174600	5487176880	13770	13770	13770	13770	0
83	20240719	174500	5487176880	13770	13770	13770	13770	0
84	20240719	174400	5487176880	13770	13770	13770	13770	0
85	20240719	174300	5487176880	13770	13770	13770	13770	0
86	20240719	174200	5487176880	13770	13770	13770	13770	0
87	20240719	174100	5487176880	13770	13770	13770	13770	0
88	20240719	174000	5487176880	13770	13770	13770	13770	0
89	20240719	173900	5487176880	13770	13770	13770	13770	0
90	20240719	173800	5487176880	13770	13770	13770	13770	0
91	20240719	173700	5487176880	13770	13770	13770	13770	0
92	20240719	173600	5487176880	13770	13770	13770	13770	5266
93	20240719	173500	5487176880	13770	13770	13770	13770	0
94	20240719	173400	5487176880	13770	13770	13770	13770	0
95	20240719	173300	5487176880	13770	13770	13770	13770	0
96	20240719	173200	5487176880	13770	13770	13770	13770	0
97	20240719	173100	5487176880	13770	13770	13770	13770	0
98	20240719	173000	5487176880	13770	13770	13770	13770	0
99	20240719	172900	5487176880	13770	13770	13770	13770	0
100	20240719	172800	5487176880	13770	13770	13770	13770	0
101	20240719	172700	5487176880	13770	13770	13770	13770	0
102	20240719	172600	5487176880	13770	13770	13770	13770	0
103	20240719	172500	5487176880	13770	13770	13770	13770	0
104	20240719	172400	5487176880	13770	13770	13770	13770	0
105	20240719	172300	5487176880	13770	13770	13770	13770	0
106	20240719	172200	5487176880	13770	13770	13770	13770	0
107	20240719	172100	5487176880	13770	13770	13770	13770	0
108	20240719	172000	5487176880	13770	13770	13770	13770	0
109	20240719	171900	5487176880	13770	13770	13770	13770	0
110	20240719	171800	5487176880	13770	13770	13770	13770	0
111	20240719	171700	5487176880	13770	13770	13770	13770	0
112	20240719	171600	5487176880	13770	13770	13770	13770	0
113	20240719	171500	5487176880	13770	13770	13770	13770	0
114	20240719	171400	5487176880	13770	13770	13770	13770	0
115	20240719	171300	5487176880	13770	13770	13770	13770	0
116	20240719	171200	5487176880	13770	13770	13770	13770	0
117	20240719	171100	5487176880	13770	13770	13770	13770	0
118	20240719	171000	5487176880	13770	13770	13770	13770	0
119	20240719	170900	5487176880	13770	13770	13770	13770	0
120	20240719	170800	5487176880	13770	13770	13770	13770	0
121	20240719	170700	5487176880	13770	13770	13770	13770	0
122	20240719	170600	5487176880	13770	13770	13770	13770	5266
123	20240719	170500	5487176880	13770	13770	13770	13770	0
124	20240719	170400	5487176880	13770	13770	13770	13770	0
125	20240719	170300	5487176880	13770	13770	13770	13770	0
126	20240719	170200	5487176880	13770	13770	13770	13770	0
127	20240719	170100	5487176880	13770	13770	13770	13770	0
128	20240719	170000	5487176880	13770	13770	13770	13770	0
129	20240719	165900	5487176880	13770	13770	13770	13770	0
130	20240719	165800	5487176880	13770	13770	13770	13770	0
131	20240719	165700	5487176880	13770	13770	13770	13770	0
132	20240719	165600	5487176880	13770	13770	13770	13770	0
133	20240719	165500	5487176880	13770	13770	13770	13770	0
134	20240719	165400	5487176880	13770	13770	13770	13770	0
135	20240719	165300	5487176880	13770	13770	13770	13770	0
136	20240719	165200	5487176880	13770	13770	13770	13770	0
137	20240719	165100	5487176880	13770	13770	13770	13770	0
138	20240719	165000	5487176880	13770	13770	13770	13770	0
139	20240719	164900	5487176880	13770	13770	13770	13770	0
140	20240719	164800	5487176880	13770	13770	13770	13770	0
141	20240719	164700	5487176880	13770	13770	13770	13770	0
142	20240719	164600	5487176880	13770	13770	13770	13770	0
143	20240719	164500	5487176880	13770	13770	13770	13770	0
144	20240719	164400	5487176880	13770	13770	13770	13770	0
145	20240719	164300	5487176880	13770	13770	13770	13770	0
146	20240719	164200	5487176880	13770	13770	13770	13770	0
147	20240719	164100	5487176880	13770	13770	13770	13770	0
148	20240719	164000	5487176880	13770	13770	13770	13770	0
149	20240719	163900	5487176880	13770	13770	13770	13770	0
150	20240719	163800	5487176880	13770	13770	13770	13770	0
151	20240719	163700	5487176880	13770	13770	13770	13770	0
152	20240719	163600	5487176880	13770	13770	13770	13770	5266
153	20240719	163500	5487176880	13770	13770	13770	13770	0
154	20240719	163400	5487176880	13770	13770	13770	13770	0
155	20240719	163300	5487176880	13770	13770	13770	13770	0
156	20240719	163200	5487176880	13770	13770	13770	13770	0
157	20240719	163100	5487176880	13770	13770	13770	13770	0
158	20240719	163000	5487176880	13770	13770	13770	13770	0
159	20240719	162900	5487176880	13770	13770	13770	13770	0
160	20240719	162800	5487176880	13770	13770	13770	13770	0
161	20240719	162700	5487176880	13770	13770	13770	13770	0
162	20240719	162600	5487176880	13770	13770	13770	13770	0
163	20240719	162500	5487176880	13770	13770	13770	13770	0
164	20240719	162400	5487176880	13770	13770	13770	13770	0
165	20240719	162300	5487176880	13770	13770	13770	13770	0
166	20240719	162200	5487176880	13770	13770	13770	13770	0
167	20240719	162100	5487176880	13770	13770	13770	13770	0
168	20240719	162000	5487176880	13770	13770	13770	13770	0
169	20240719	161900	5487176880	13770	13770	13770	13770	0
170	20240719	161800	5487176880	13770	13770	13770	13770	0
171	20240719	161700	5487176880	13770	13770	13770	13770	0
172	20240719	161600	5487176880	13770	13770	13770	13770	0
173	20240719	161500	5487176880	13770	13770	13770	13770	0
174	20240719	161400	5487176880	13770	13770	13770	13770	0
175	20240719	161300	5487176880	13770	13770	13770	13770	0
176	20240719	161200	5487176880	13770	13770	13770	13770	0
177	20240719	161100	5487176880	13770	13770	13770	13770	0
178	20240719	161000	5487176880	13770	13770	13770	13770	0
179	20240719	160900	5487176880	13770	13770	13770	13770	0
180	20240719	160800	5487176880	13770	13770	13770	13770	0
181	20240719	160700	5487176880	13770	13770	13770	13770	0
182	20240719	160600	5487176880	13770	13770	13770	13770	5266
183	20240719	160500	5487176880	13770	13770	13770	13770	0
184	20240719	160400	5487176880	13770	13770	13770	13770	0
185	20240719	160300	5487176880	13770	13770	13770	13770	0
186	20240719	160200	5487176880	13770	13770	13770	13770	0
187	20240719	160100	5487176880	13770	13770	13770	13770	0
188	20240719	160000	5487176880	13770	13770	13770	13770	0
189	20240719	155900	5487176880	13770	13770	13770	13770	0
190	20240719	155800	5487176880	13770	13770	13770	13770	0
191	20240719	155700	5487176880	13770	13770	13770	13770	0
192	20240719	155600	5487176880	13770	13770	13770	13770	0
193	20240719	155500	5487176880	13770	13770	13770	13770	0
194	20240719	155400	5487176880	13770	13770	13770	13770	0
195	20240719	155300	5487176880	13770	13770	13770	13770	0
196	20240719	155200	5487176880	13770	13770	13770	13770	0
197	20240719	155100	5487176880	13770	13770	13770	13770	0
198	20240719	155000	5487176880	13770	13770	13770	13770	0
199	20240719	154900	5487176880	13770	13770	13770	13770	0
200	20240719	154800	5487176880	13770	13770	13770	13770	0
201	20240719	154700	5487176880	13770	13770	13770	13770	0
202	20240719	154600	5487176880	13770	13770	13770	13770	0
203	20240719	154500	5487176880	13770	13770	13770	13770	0
204	20240719	154400	5487176880	13770	13770	13770	13770	0
205	20240719	154300	5487176880	13770	13770	13770	13770	0
206	20240719	154200	5487176880	13770	13770	13770	13770	0
207	20240719	154100	5487176880	13770	13770	13770	13770	0
208	20240719	154000	5487176880	13770	13770	13770	13770	0
209	20240719	153900	5487176880	13770	13770	13770	13770	0
210	20240719	153800	5487176880	13770	13770	13770	13770	0
211	20240719	153700	5487176880	13770	13770	13770	13770	0
212	20240719	153600	5487176880	13770	13770	13770	13770	5266
213	20240719	153500	5487176880	13770	13770	13770	13770	0
214	20240719	153400	5487176880	13770	13770	13770	13770	0
215	20240719	153300	5487176880	13770	13770	13770	13770	0
216	20240719	153200	5487176880	13770	13770	13770	13770	0
217	20240719	153100	5487176880	13770	13770	13770	13770	0
218	20240719	153000	5487176880	13770	13770	13770	13770	5266
219	20240719	152900	5414664060	13750	13750	13750	13750	0
220	20240719	152800	5414664060	13750	13750	13750	13750	0
221	20240719	152700	5414664060	13750	13750	13750	13750	0
222	20240719	152600	5414664060	13750	13750	13750	13750	0
223	20240719	152500	5414664060	13750	13750	13750	13750	0
224	20240719	152400	5414664060	13750	13750	13750	13750	0
225	20240719	152300	5414664060	13750	13750	13750	13750	0
226	20240719	152200	5414664060	13750	13750	13750	13750	0
227	20240719	152100	5414664060	13750	13750	13750	13750	0
228	20240719	152000	5414664060	13750	13750	13750	13750	0
229	20240719	151900	5414664060	13750	13740	13750	13730	3114
230	20240719	151800	5371887170	13730	13730	13740	13730	675
231	20240719	151700	5362618560	13730	13740	13740	13730	543
232	20240719	151600	5355161090	13740	13740	13740	13740	1209
233	20240719	151500	5338549430	13740	13740	13740	13730	1029
234	20240719	151400	5324414040	13730	13730	13740	13730	457
235	20240719	151300	5318137260	13740	13740	13740	13730	916
236	20240719	151200	5305559930	13740	13740	13750	13730	881
237	20240719	151100	5293459330	13740	13740	13740	13740	742
238	20240719	151000	5283264250	13740	13750	13750	13730	270
239	20240719	150900	5279556970	13730	13760	13760	13730	533
240	20240719	150800	5272234700	13760	13740	13760	13740	413
241	20240719	150700	5266559170	13740	13730	13750	13730	538
242	20240719	150600	5259168100	13740	13740	13740	13730	349
243	20240719	150500	5254374260	13730	13740	13750	13730	218
244	20240719	150400	5251379440	13740	13740	13740	13730	1143
245	20240719	150300	5235675780	13740	13730	13750	13730	142
246	20240719	150200	5233724890	13730	13740	13740	13720	1461
247	20240719	150100	5213665840	13730	13730	13730	13730	264
248	20240719	150000	5210041120	13730	13730	13730	13720	293
249	20240719	145900	5206019800	13720	13720	13730	13720	741
250	20240719	145800	5195851400	13730	13730	13730	13730	1104
251	20240719	145700	5180693480	13730	13740	13740	13730	692
252	20240719	145600	5171192280	13740	13740	13740	13730	53
253	20240719	145500	5170464570	13730	13730	13740	13730	920
254	20240719	145400	5157829760	13730	13740	13740	13730	1467
255	20240719	145300	5137684590	13740	13740	13750	13740	178
256	20240719	145200	5135237790	13740	13730	13740	13730	329
257	20240719	145100	5130719500	13730	13730	13730	13720	334
258	20240719	145000	5126134460	13730	13720	13740	13720	508
259	20240719	144900	5119160750	13720	13720	13730	13720	136
260	20240719	144800	5117294350	13720	13720	13720	13720	268
261	20240719	144700	5113617390	13720	13730	13740	13720	767
262	20240719	144600	5103089230	13750	13750	13750	13730	241
263	20240719	144500	5099777240	13750	13720	13750	13720	821
264	20240719	144400	5088510890	13730	13730	13730	13730	75
265	20240719	144300	5087481140	13730	13730	13730	13720	330
266	20240719	144200	5082950510	13730	13730	13730	13720	292
267	20240719	144100	5078942500	13740	13750	13750	13730	62
268	20240719	144000	5078091120	13730	13760	13760	13720	299
269	20240719	143900	5073984010	13730	13720	13760	13720	275
270	20240719	143800	5070207980	13720	13730	13740	13720	248
271	20240719	143700	5066802870	13720	13720	13730	13720	367
272	20240719	143600	5061767120	13720	13730	13730	13720	204
273	20240719	143500	5058968090	13720	13730	13730	13720	293
274	20240719	143400	5054947180	13740	13730	13740	13730	189
275	20240719	143300	5052351200	13720	13720	13730	13720	504
276	20240719	143200	5045433030	13720	13720	13730	13720	343
277	20240719	143100	5040727000	13720	13730	13740	13720	812
278	20240719	143000	5029578080	13720	13720	13730	13720	993
279	20240719	142900	5015950780	13720	13720	13730	13720	121
280	20240719	142800	5014290230	13720	13720	13730	13720	600
281	20240719	142700	5006058180	13720	13720	13720	13720	14
282	20240719	142600	5005866100	13720	13730	13740	13720	529
283	20240719	142500	4998601590	13730	13710	13730	13710	912
284	20240719	142400	4986088860	13710	13720	13720	13710	773
285	20240719	142300	4975490700	13710	13720	13730	13710	2010
286	20240719	142200	4947927000	13720	13730	13730	13720	1638
287	20240719	142100	4925451870	13730	13730	13740	13730	424
288	20240719	142000	4919630240	13730	13730	13730	13730	336
289	20240719	141900	4915016960	13730	13740	13740	13730	272
290	20240719	141800	4911281940	13740	13750	13750	13730	530
291	20240719	141700	4904003770	13740	13720	13740	13720	713
292	20240719	141600	4894215370	13730	13730	13730	13720	54
293	20240719	141500	4893474220	13730	13730	13730	13720	560
294	20240719	141400	4885790650	13730	13720	13730	13720	1556
295	20240719	141300	4864442040	13730	13730	13740	13720	4953
296	20240719	141200	4796477720	13740	13740	13740	13730	895
297	20240719	141100	4784189050	13730	13740	13750	13730	4664
298	20240719	141000	4720127780	13740	13740	13750	13740	1045
299	20240719	140900	4705769460	13740	13750	13750	13740	251
300	20240719	140800	4702320700	13750	13750	13750	13740	766
301	20240719	140700	4691789060	13750	13750	13760	13750	332
302	20240719	140600	4687223980	13750	13760	13760	13750	3742
303	20240719	140500	4635771040	13760	13780	13780	13760	720
304	20240719	140400	4625862530	13780	13760	13790	13760	171
305	20240719	140300	4623507680	13760	13770	13770	13760	1346
306	20240719	140200	4604984980	13770	13770	13770	13760	317
307	20240719	140100	4600620660	13760	13760	13770	13760	338
308	20240719	140000	4595969740	13760	13770	13780	13760	2589
309	20240719	135900	4560320450	13780	13780	13780	13770	415
310	20240719	135800	4554605770	13770	13770	13790	13770	1465
311	20240719	135700	4534422600	13770	13780	13780	13770	181
312	20240719	135600	4531929200	13790	13780	13790	13770	4532
313	20240719	135500	4469497240	13790	13790	13790	13790	839
314	20240719	135400	4457927430	13790	13790	13800	13790	982
315	20240719	135300	4444384820	13800	13800	13810	13790	596
316	20240719	135200	4436162540	13810	13800	13810	13790	494
317	20240719	135100	4429346270	13800	13790	13800	13790	1004
318	20240719	135000	4415495390	13800	13800	13800	13790	5238
319	20240719	134900	4343213860	13800	13800	13810	13800	776
320	20240719	134800	4332503460	13800	13820	13820	13800	272
321	20240719	134700	4328747830	13810	13810	13820	13800	456
322	20240719	134600	4322451870	13810	13810	13810	13800	925
323	20240719	134500	4309678180	13810	13830	13830	13810	3133
324	20240719	134400	4266387140	13830	13830	13830	13820	217
325	20240719	134300	4263386300	13830	13830	13830	13830	536
326	20240719	134200	4255973420	13830	13830	13830	13830	367
327	20240719	134100	4250897810	13830	13830	13840	13830	258
328	20240719	134000	4247329550	13840	13830	13840	13830	239
329	20240719	133900	4244024140	13830	13830	13840	13830	402
330	20240719	133800	4238464400	13830	13840	13840	13830	170
331	20240719	133700	4236113250	13830	13840	13840	13830	203
332	20240719	133600	4233305630	13840	13840	13840	13830	884
333	20240719	133500	4221078590	13840	13840	13840	13830	540
334	20240719	133400	4213610160	13840	13840	13840	13830	634
335	20240719	133300	4204838660	13840	13840	13840	13830	1109
336	20240719	133200	4189492280	13840	13830	13840	13830	339
337	20240719	133100	4184802870	13830	13830	13840	13830	407
338	20240719	133000	4179173960	13830	13820	13830	13820	341
339	20240719	132900	4174460140	13820	13830	13830	13820	354
340	20240719	132800	4169566740	13820	13830	13830	13820	466
341	20240719	132700	4163122560	13830	13820	13830	13820	392
342	20240719	132600	4157703520	13820	13820	13830	13820	408
343	20240719	132500	4152064000	13820	13820	13820	13820	385
344	20240719	132400	4146743300	13820	13820	13820	13810	1834
345	20240719	132300	4121398230	13820	13820	13830	13820	279
346	20240719	132200	4117542330	13820	13830	13830	13820	773
347	20240719	132100	4106859460	13830	13830	13830	13820	1765
348	20240719	132000	4082462450	13820	13820	13820	13820	340
349	20240719	131900	4077763650	13820	13820	13830	13820	432
350	20240719	131800	4071792850	13820	13820	13820	13810	293
351	20240719	131700	4067746310	13820	13810	13820	13810	738
352	20240719	131600	4057552780	13810	13820	13820	13810	491
353	20240719	131500	4050771960	13820	13820	13820	13820	2
354	20240719	131400	4050744320	13810	13820	13820	13810	418
355	20240719	131300	4044968950	13820	13820	13820	13820	463
356	20240719	131200	4038570290	13810	13820	13820	13810	427
357	20240719	131100	4032672960	13810	13810	13820	13810	479
358	20240719	131000	4026055860	13820	13830	13830	13810	435
359	20240719	130900	4020046530	13820	13830	13830	13820	196
360	20240719	130800	4017337570	13830	13820	13830	13820	666
361	20240719	130700	4008133210	13820	13820	13820	13820	166
362	20240719	130600	4005839090	13820	13830	13830	13820	551
363	20240719	130500	3998224160	13820	13830	13830	13820	228
364	20240719	130400	3995072400	13830	13840	13840	13830	658
365	20240719	130300	3985967260	13840	13830	13840	13820	461
366	20240719	130200	3979592650	13830	13830	13830	13820	1542
367	20240719	130100	3958267790	13830	13840	13840	13830	437
368	20240719	130000	3952223070	13840	13850	13850	13840	725
369	20240719	125900	3942186860	13850	13840	13850	13840	1204
370	20240719	125800	3925513330	13840	13860	13860	13840	1769
371	20240719	125700	3901010060	13870	13870	13870	13860	455
372	20240719	125600	3894699420	13870	13860	13870	13850	1323
373	20240719	125500	3876363440	13860	13870	13870	13860	186
374	20240719	125400	3873784380	13860	13860	13860	13860	348
375	20240719	125300	3868961100	13870	13870	13870	13860	83
376	20240719	125200	3867809980	13870	13870	13880	13870	575
377	20240719	125100	3859833480	13870	13870	13870	13870	81
378	20240719	125000	3858710010	13870	13860	13870	13860	153
379	20240719	124900	3856589280	13860	13870	13870	13860	124
380	20240719	124800	3854869450	13860	13890	13900	13860	1935
381	20240719	124700	3828018070	13890	13870	13900	13870	404
382	20240719	124600	3822411100	13870	13880	13880	13870	369
383	20240719	124500	3817291900	13880	13880	13890	13880	267
384	20240719	124400	3813585930	13880	13900	13900	13870	1884
385	20240719	124300	3787434700	13900	13900	13910	13900	347
386	20240719	124200	3782610900	13900	13910	13910	13900	479
387	20240719	124100	3775952560	13910	13900	13910	13900	261
388	20240719	124000	3772324180	13900	13900	13900	13900	3537
389	20240719	123900	3723159880	13900	13910	13910	13900	15
390	20240719	123800	3722951350	13900	13910	13910	13900	259
391	20240719	123700	3719350500	13900	13920	13920	13900	602
392	20240719	123600	3710980480	13920	13900	13920	13900	292
393	20240719	123500	3706920930	13900	13900	13900	13900	273
394	20240719	123400	3703126230	13900	13910	13910	13900	1023
395	20240719	123300	3688906030	13910	13920	13920	13910	106
396	20240719	123200	3687431060	13910	13910	13910	13910	459
397	20240719	123100	3681046370	13910	13920	13920	13910	11
398	20240719	123000	3680893350	13910	13920	13920	13910	148
399	20240719	122900	3678834570	13920	13910	13920	13910	158
400	20240719	122800	3676636590	13910	13910	13910	13910	180
401	20240719	122700	3674132790	13920	13910	13920	13910	143
402	20240719	122600	3672143610	13910	13920	13920	13910	7
403	20240719	122500	3672046220	13920	13920	13920	13910	263
404	20240719	122400	3668387260	13910	13920	13920	13910	829
405	20240719	122300	3656849560	13920	13910	13920	13910	438
406	20240719	122200	3650753980	13910	13920	13920	13910	70
407	20240719	122100	3649780090	13910	13920	13920	13910	171
408	20240719	122000	3647401180	13910	13900	13910	13900	285
409	20240719	121900	3643438740	13900	13910	13910	13900	685
410	20240719	121800	3633914540	13910	13910	13910	13910	385
411	20240719	121700	3628559190	13910	13910	13910	13910	386
412	20240719	121600	3623189930	13910	13910	13920	13910	539
413	20240719	121500	3615692280	13910	13910	13910	13910	813
414	20240719	121400	3604383450	13910	13920	13920	13910	355
415	20240719	121300	3599445250	13910	13920	13930	13910	950
416	20240719	121200	3586229360	13910	13930	13930	13910	892
417	20240719	121100	3573814080	13930	13920	13930	13920	139
418	20240719	121000	3571879190	13920	13920	13940	13920	43
419	20240719	120900	3571280310	13920	13920	13920	13910	662
420	20240719	120800	3562068440	13910	13920	13920	13910	367
421	20240719	120700	3556962930	13920	13910	13920	13910	353
422	20240719	120600	3552051160	13910	13920	13920	13910	218
423	20240719	120500	3549018170	13920	13920	13920	13920	1073
424	20240719	120400	3534082010	13920	13940	13940	13920	2837
425	20240719	120300	3494572840	13940	13960	13960	13940	757
426	20240719	120200	3484018380	13960	13940	13960	13940	276
427	20240719	120100	3480169790	13950	13950	13950	13950	104
428	20240719	120000	3478718990	13950	13950	13950	13950	329
429	20240719	115900	3474129440	13950	13960	13960	13950	528
430	20240719	115800	3466760350	13950	13950	13950	13950	278
431	20240719	115700	3462882250	13960	13950	13960	13950	153
432	20240719	115600	3460747760	13950	13950	13950	13950	518
433	20240719	115500	3453521660	13950	13950	13960	13950	385
434	20240719	115400	3448148460	13960	13970	13970	13960	801
435	20240719	115300	3436966280	13960	13960	13960	13960	439
436	20240719	115200	3430837840	13960	13960	13960	13950	295
437	20240719	115100	3426721030	13960	13960	13960	13960	109
438	20240719	115000	3425199390	13950	13950	13950	13940	268
439	20240719	114900	3421462190	13940	13950	13950	13940	145
440	20240719	114800	3419440560	13950	13950	13950	13940	163
441	20240719	114700	3417168100	13940	13940	13940	13940	41
442	20240719	114600	3416596560	13940	13940	13950	13940	167
443	20240719	114500	3414268550	13930	13940	13940	13930	373
444	20240719	114400	3409071540	13940	13940	13950	13940	2066
445	20240719	114300	3380270980	13940	13940	13950	13940	819
446	20240719	114200	3368854080	13950	13950	13950	13950	27
447	20240719	114100	3368477430	13950	13950	13960	13950	1415
448	20240719	114000	3348738170	13950	13950	13950	13950	142
449	20240719	113900	3346757270	13950	13960	13960	13950	269
450	20240719	113800	3343003530	13960	13960	13960	13960	280
451	20240719	113700	3339094730	13960	13970	13970	13960	149
452	20240719	113600	3337014160	13970	13960	13970	13960	356
453	20240719	113500	3332043400	13960	13950	13960	13950	776
454	20240719	113400	3321217990	13960	13960	13960	13960	348
455	20240719	113300	3316359910	13960	13960	13960	13960	392
456	20240719	113200	3310887590	13950	13970	13970	13950	2057
457	20240719	113100	3282177360	13970	13960	13970	13960	595
458	20240719	113000	3273869320	13960	13970	13970	13960	244
459	20240719	112900	3270463050	13960	13970	13970	13960	1559
460	20240719	112800	3248683860	13970	13980	13980	13970	2128
461	20240719	112700	3218946210	13980	13980	13990	13980	244
462	20240719	112600	3215535080	13990	13990	14000	13990	325
463	20240719	112500	3210988320	13990	14000	14000	13990	159
464	20240719	112400	3208762350	13990	14000	14000	13990	150
465	20240719	112300	3206663740	13990	13980	13990	13980	568
466	20240719	112200	3198718910	13980	13980	13990	13980	1227
467	20240719	112100	3181557910	13990	13980	13990	13980	234
468	20240719	112000	3178286480	13980	13990	13990	13980	949
469	20240719	111900	3165013520	13990	13980	13990	13980	2037
470	20240719	111800	3136531260	13980	13980	13990	13980	479
471	20240719	111700	3129834230	13980	13990	13990	13980	880
472	20240719	111600	3117531820	13990	13990	13990	13980	1075
473	20240719	111500	3102494080	13990	14010	14010	13990	962
474	20240719	111400	3089035610	14000	14000	14010	14000	582
475	20240719	111300	3080887600	14000	14000	14000	14000	204
476	20240719	111200	3078031600	14000	14010	14010	14000	425
477	20240719	111100	3072081570	14000	14010	14010	14000	606
478	20240719	111000	3063597450	14010	14030	14030	14010	49
479	20240719	110900	3062910940	14010	14010	14010	14010	0
480	20240719	110800	3062910940	14010	14000	14010	14000	189
481	20240719	110700	3060264440	14010	14010	14010	14010	17
482	20240719	110600	3060026270	14010	14010	14010	14000	487
483	20240719	110500	3053207970	14000	14000	14000	14000	289
484	20240719	110400	3049161970	14000	14010	14010	14000	144
485	20240719	110300	3047145960	14000	14000	14000	14000	50
486	20240719	110200	3046445960	14000	14000	14000	14000	60
487	20240719	110100	3045605960	13990	13990	13990	13990	536
488	20240719	110000	3038107320	13990	13990	13990	13990	697
489	20240719	105900	3028356290	13990	14020	14020	13990	2353
490	20240719	105800	2995419020	14020	14020	14020	14020	22
491	20240719	105700	2995110580	14010	14010	14010	14010	0
492	20240719	105600	2995110580	14010	14000	14010	14000	191
493	20240719	105500	2992435540	14000	13990	14000	13990	165
494	20240719	105400	2990125570	14000	14000	14000	13990	621
495	20240719	105300	2981435330	14010	14000	14010	14000	332
496	20240719	105200	2976786830	14000	13990	14000	13990	31
497	20240719	105100	2976352880	13990	13990	13990	13990	0
498	20240719	105000	2976352880	13990	13990	14000	13990	187
499	20240719	104900	2973736680	14000	13990	14000	13990	12
500	20240719	104800	2973568740	13990	13990	13990	13990	200
501	20240719	104700	2970770740	13990	14000	14000	13990	1315
502	20240719	104600	2952368060	14010	14020	14020	14000	396
503	20240719	104500	2946819360	14020	14020	14040	14020	141
504	20240719	104400	2944840500	14010	14010	14010	14010	0
505	20240719	104300	2944840500	14010	14010	14010	14010	60
506	20240719	104200	2943999900	14010	14010	14010	14010	1219
507	20240719	104100	2926921710	14010	14000	14010	14000	124
508	20240719	104000	2925185340	14010	14000	14010	14000	20
509	20240719	103900	2924905240	14000	14000	14000	14000	350
510	20240719	103800	2920005240	14000	14000	14010	14000	220
511	20240719	103700	2916925140	14000	14000	14010	14000	60
512	20240719	103600	2916085090	14000	14010	14010	14000	365
513	20240719	103500	2910971450	14010	14010	14010	14010	163
514	20240719	103400	2908687820	14010	14000	14020	14000	311
515	20240719	103300	2904331140	14000	14010	14010	14000	566
516	20240719	103200	2896405670	14010	14030	14030	14010	1330
517	20240719	103100	2877763250	14040	14030	14040	14030	124
518	20240719	103000	2876023460	14030	14030	14030	14030	4
519	20240719	102900	2875967340	14030	14020	14030	14020	65
520	20240719	102800	2875055490	14020	14030	14030	14020	124
521	20240719	102700	2873316900	14030	14040	14040	14030	32
522	20240719	102600	2872867720	14020	14050	14050	14020	211
523	20240719	102500	2869907090	14040	14040	14050	14040	110
524	20240719	102400	2868362600	14040	14050	14050	14040	1135
525	20240719	102300	2852416380	14060	14050	14060	14050	355
526	20240719	102200	2847426080	14060	14050	14060	14040	476
527	20240719	102100	2840738300	14050	14040	14050	14040	251
528	20240719	102000	2837212600	14050	14050	14050	14050	9
529	20240719	101900	2837086150	14010	14010	14010	14010	640
530	20240719	101800	2828119750	14010	14040	14040	14010	1512
531	20240719	101700	2806912250	14040	14050	14050	14040	314
532	20240719	101600	2802502960	14050	14030	14050	14020	390
533	20240719	101500	2797031510	14030	14020	14030	14020	987
534	20240719	101400	2783189350	14020	14020	14020	14010	107
535	20240719	101300	2781689220	14020	14010	14020	14010	230
536	20240719	101200	2778464710	14000	14000	14000	13990	624
537	20240719	101100	2769729310	14000	14000	14000	14000	449
538	20240719	101000	2763443310	14000	14000	14020	14000	395
539	20240719	100900	2757911840	14000	14010	14020	14000	682
540	20240719	100800	2748360660	14020	14020	14020	14020	181
541	20240719	100700	2745823040	14020	14020	14020	14020	161
542	20240719	100600	2743565820	14000	14000	14000	14000	135
543	20240719	100500	2741675820	14000	14000	14000	14000	8
544	20240719	100400	2741563820	13990	14020	14020	13990	1049
545	20240719	100300	2726886070	14020	14010	14020	14010	213
546	20240719	100200	2723901810	14020	14010	14020	13990	549
547	20240719	100100	2716214780	14020	14020	14020	14010	84
548	20240719	100000	2715037220	14010	14000	14010	14000	260
549	20240719	095900	2711397030	13990	14000	14000	13990	926
550	20240719	095800	2698433090	14000	14000	14000	13990	214
551	20240719	095700	2695438860	14000	14000	14000	13990	1298
552	20240719	095600	2677279130	13990	14020	14020	13990	5564
553	20240719	095500	2599378390	14010	14010	14020	14000	1181
554	20240719	095400	2582835500	14010	14020	14020	14010	406
555	20240719	095300	2577147130	14020	14030	14030	14020	867
556	20240719	095200	2564991270	14030	14030	14030	14030	25
557	20240719	095100	2564640520	14020	14030	14030	14020	79
558	20240719	095000	2563532160	14030	14030	14030	14020	471
559	20240719	094900	2556925630	14020	14030	14030	14020	143
560	20240719	094800	2554920760	14030	14020	14030	14020	354
561	20240719	094700	2549955150	14020	14030	14040	14020	449
562	20240719	094600	2543655980	14020	14020	14020	14020	461
563	20240719	094500	2537192760	14010	14020	14020	14010	50
564	20240719	094400	2536492140	14030	14030	14030	14020	620
565	20240719	094300	2527798780	14030	14020	14030	14020	223
566	20240719	094200	2524671200	14020	14030	14030	14010	598
567	20240719	094100	2516288340	14030	14030	14040	14030	1701
568	20240719	094000	2492423240	14030	14050	14050	14030	633
569	20240719	093900	2483538670	14050	14040	14050	14040	457
570	20240719	093800	2477121060	14040	14020	14040	14020	308
571	20240719	093700	2472798980	14020	14010	14020	14010	754
572	20240719	093600	2462233310	14000	14000	14010	14000	941
573	20240719	093500	2449059110	14000	14010	14010	14000	953
574	20240719	093400	2435713760	14010	14020	14030	14000	3176
575	20240719	093300	2391235630	14020	14010	14020	14010	1540
576	20240719	093200	2369658440	14020	14030	14030	14010	2061
577	20240719	093100	2340772120	14020	14050	14050	14020	2128
578	20240719	093000	2310903160	14040	14030	14050	14030	982
579	20240719	092900	2297117950	14030	14050	14050	14030	1187
580	20240719	092800	2280452550	14060	14080	14080	14060	556
581	20240719	092700	2272634020	14080	14090	14090	14060	3985
582	20240719	092600	2216548670	14090	14090	14100	14090	786
583	20240719	092500	2205473550	14090	14080	14100	14080	418
584	20240719	092400	2199584810	14080	14100	14100	14080	1053
585	20240719	092300	2184750720	14100	14100	14100	14090	718
586	20240719	092200	2174630500	14090	14110	14110	14070	3315
587	20240719	092100	2127924410	14110	14120	14130	14110	3943
588	20240719	092000	2072245140	14120	14160	14160	14120	6117
589	20240719	091900	1985738450	14150	14170	14170	14150	2904
590	20240719	091800	1944616310	14170	14190	14190	14170	1487
591	20240719	091700	1923541980	14200	14160	14200	14160	2828
592	20240719	091600	1883449060	14160	14160	14160	14150	3414
593	20240719	091500	1835128670	14160	14160	14170	14150	2177
594	20240719	091400	1804296500	14160	14160	14170	14160	1560
595	20240719	091300	1782206210	14160	14200	14200	14160	3054
596	20240719	091200	1738923670	14200	14210	14220	14170	5902
597	20240719	091100	1655176450	14210	14190	14230	14190	1912
598	20240719	091000	1628012790	14200	14290	14300	14190	16439
599	20240719	090900	1393959950	14290	14220	14300	14220	36824
600	20240719	090800	868597110	14220	14230	14240	14200	9115
601	20240719	090700	738901770	14240	14170	14240	14170	13316
602	20240719	090600	549623620	14180	14160	14180	14150	7091
603	20240719	090500	449190180	14160	14060	14170	14060	3755
604	20240719	090400	396166650	14060	14050	14070	14040	1737
605	20240719	090300	371754780	14050	14010	14050	14010	2646
606	20240719	090200	334590780	14050	14030	14050	13980	8075
607	20240719	090100	221445090	14050	14010	14050	14000	5800
608	20240719	090000	140092710	14010	13980	14040	13980	9177