KissMeData/032640/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191500	4530167280	9830	9830	9830	9830	50283
3	20240717	191400	4530167280	9830	9830	9830	9830	0
4	20240717	191300	4530167280	9830	9830	9830	9830	0
5	20240717	191200	4530167280	9830	9830	9830	9830	0
6	20240717	191100	4530167280	9830	9830	9830	9830	0
7	20240717	191000	4530167280	9830	9830	9830	9830	0
8	20240717	190900	4530167280	9830	9830	9830	9830	0
9	20240717	190800	4530167280	9830	9830	9830	9830	0
10	20240717	190700	4530167280	9830	9830	9830	9830	0
11	20240717	190600	4530167280	9830	9830	9830	9830	0
12	20240717	190500	4530167280	9830	9830	9830	9830	0
13	20240717	190400	4530167280	9830	9830	9830	9830	0
14	20240717	190300	4530167280	9830	9830	9830	9830	0
15	20240717	190200	4530167280	9830	9830	9830	9830	0
16	20240717	190100	4530167280	9830	9830	9830	9830	0
17	20240717	190000	4530167280	9830	9830	9830	9830	0
18	20240717	185900	4530167280	9830	9830	9830	9830	0
19	20240717	185800	4530167280	9830	9830	9830	9830	0
20	20240717	185700	4530167280	9830	9830	9830	9830	0
21	20240717	185600	4530167280	9830	9830	9830	9830	0
22	20240717	185500	4530167280	9830	9830	9830	9830	0
23	20240717	185400	4530167280	9830	9830	9830	9830	0
24	20240717	185300	4530167280	9830	9830	9830	9830	0
25	20240717	185200	4530167280	9830	9830	9830	9830	0
26	20240717	185100	4530167280	9830	9830	9830	9830	0
27	20240717	185000	4530167280	9830	9830	9830	9830	0
28	20240717	184900	4530167280	9830	9830	9830	9830	0
29	20240717	184800	4530167280	9830	9830	9830	9830	0
30	20240717	184700	4530167280	9830	9830	9830	9830	0
31	20240717	184600	4530167280	9830	9830	9830	9830	0
32	20240717	184500	4530167280	9830	9830	9830	9830	50283
33	20240717	184400	4530167280	9830	9830	9830	9830	0
34	20240717	184300	4530167280	9830	9830	9830	9830	0
35	20240717	184200	4530167280	9830	9830	9830	9830	0
36	20240717	184100	4530167280	9830	9830	9830	9830	0
37	20240717	184000	4530167280	9830	9830	9830	9830	0
38	20240717	183900	4530167280	9830	9830	9830	9830	0
39	20240717	183800	4530167280	9830	9830	9830	9830	0
40	20240717	183700	4530167280	9830	9830	9830	9830	0
41	20240717	183600	4530167280	9830	9830	9830	9830	0
42	20240717	183500	4530167280	9830	9830	9830	9830	0
43	20240717	183400	4530167280	9830	9830	9830	9830	0
44	20240717	183300	4530167280	9830	9830	9830	9830	0
45	20240717	183200	4530167280	9830	9830	9830	9830	0
46	20240717	183100	4530167280	9830	9830	9830	9830	0
47	20240717	183000	4530167280	9830	9830	9830	9830	0
48	20240717	182900	4530167280	9830	9830	9830	9830	0
49	20240717	182800	4530167280	9830	9830	9830	9830	0
50	20240717	182700	4530167280	9830	9830	9830	9830	0
51	20240717	182600	4530167280	9830	9830	9830	9830	0
52	20240717	182500	4530167280	9830	9830	9830	9830	0
53	20240717	182400	4530167280	9830	9830	9830	9830	0
54	20240717	182300	4530167280	9830	9830	9830	9830	0
55	20240717	182200	4530167280	9830	9830	9830	9830	0
56	20240717	182100	4530167280	9830	9830	9830	9830	0
57	20240717	182000	4530167280	9830	9830	9830	9830	0
58	20240717	181900	4530167280	9830	9830	9830	9830	0
59	20240717	181800	4530167280	9830	9830	9830	9830	0
60	20240717	181700	4530167280	9830	9830	9830	9830	0
61	20240717	181600	4530167280	9830	9830	9830	9830	0
62	20240717	181500	4530167280	9830	9830	9830	9830	50283
63	20240717	181400	4530167280	9830	9830	9830	9830	0
64	20240717	181300	4530167280	9830	9830	9830	9830	0
65	20240717	181200	4530167280	9830	9830	9830	9830	0
66	20240717	181100	4530167280	9830	9830	9830	9830	0
67	20240717	181000	4530167280	9830	9830	9830	9830	0
68	20240717	180900	4530167280	9830	9830	9830	9830	0
69	20240717	180800	4530167280	9830	9830	9830	9830	0
70	20240717	180700	4530167280	9830	9830	9830	9830	0
71	20240717	180600	4530167280	9830	9830	9830	9830	0
72	20240717	180500	4530167280	9830	9830	9830	9830	0
73	20240717	180400	4530167280	9830	9830	9830	9830	0
74	20240717	180300	4530167280	9830	9830	9830	9830	0
75	20240717	180200	4530167280	9830	9830	9830	9830	0
76	20240717	180100	4530167280	9830	9830	9830	9830	0
77	20240717	180000	4530167280	9830	9830	9830	9830	0
78	20240717	175900	4530167280	9830	9830	9830	9830	0
79	20240717	175800	4530167280	9830	9830	9830	9830	0
80	20240717	175700	4530167280	9830	9830	9830	9830	0
81	20240717	175600	4530167280	9830	9830	9830	9830	0
82	20240717	175500	4530167280	9830	9830	9830	9830	0
83	20240717	175400	4530167280	9830	9830	9830	9830	0
84	20240717	175300	4530167280	9830	9830	9830	9830	0
85	20240717	175200	4530167280	9830	9830	9830	9830	0
86	20240717	175100	4530167280	9830	9830	9830	9830	0
87	20240717	175000	4530167280	9830	9830	9830	9830	0
88	20240717	174900	4530167280	9830	9830	9830	9830	0
89	20240717	174800	4530167280	9830	9830	9830	9830	0
90	20240717	174700	4530167280	9830	9830	9830	9830	0
91	20240717	174600	4530167280	9830	9830	9830	9830	0
92	20240717	174500	4530167280	9830	9830	9830	9830	50283
93	20240717	174400	4530167280	9830	9830	9830	9830	0
94	20240717	174300	4530167280	9830	9830	9830	9830	0
95	20240717	174200	4530167280	9830	9830	9830	9830	0
96	20240717	174100	4530167280	9830	9830	9830	9830	0
97	20240717	174000	4530167280	9830	9830	9830	9830	0
98	20240717	173900	4530167280	9830	9830	9830	9830	0
99	20240717	173800	4530167280	9830	9830	9830	9830	0
100	20240717	173700	4530167280	9830	9830	9830	9830	0
101	20240717	173600	4530167280	9830	9830	9830	9830	0
102	20240717	173500	4530167280	9830	9830	9830	9830	0
103	20240717	173400	4530167280	9830	9830	9830	9830	0
104	20240717	173300	4530167280	9830	9830	9830	9830	0
105	20240717	173200	4530167280	9830	9830	9830	9830	0
106	20240717	173100	4530167280	9830	9830	9830	9830	0
107	20240717	173000	4530167280	9830	9830	9830	9830	0
108	20240717	172900	4530167280	9830	9830	9830	9830	0
109	20240717	172800	4530167280	9830	9830	9830	9830	0
110	20240717	172700	4530167280	9830	9830	9830	9830	0
111	20240717	172600	4530167280	9830	9830	9830	9830	0
112	20240717	172500	4530167280	9830	9830	9830	9830	0
113	20240717	172400	4530167280	9830	9830	9830	9830	0
114	20240717	172300	4530167280	9830	9830	9830	9830	0
115	20240717	172200	4530167280	9830	9830	9830	9830	0
116	20240717	172100	4530167280	9830	9830	9830	9830	0
117	20240717	172000	4530167280	9830	9830	9830	9830	0
118	20240717	171900	4530167280	9830	9830	9830	9830	0
119	20240717	171800	4530167280	9830	9830	9830	9830	0
120	20240717	171700	4530167280	9830	9830	9830	9830	0
121	20240717	171600	4530167280	9830	9830	9830	9830	0
122	20240717	171500	4530167280	9830	9830	9830	9830	50283
123	20240717	171400	4530167280	9830	9830	9830	9830	0
124	20240717	171300	4530167280	9830	9830	9830	9830	0
125	20240717	171200	4530167280	9830	9830	9830	9830	0
126	20240717	171100	4530167280	9830	9830	9830	9830	0
127	20240717	171000	4530167280	9830	9830	9830	9830	0
128	20240717	170900	4530167280	9830	9830	9830	9830	0
129	20240717	170800	4530167280	9830	9830	9830	9830	0
130	20240717	170700	4530167280	9830	9830	9830	9830	0
131	20240717	170600	4530167280	9830	9830	9830	9830	0
132	20240717	170500	4530167280	9830	9830	9830	9830	0
133	20240717	170400	4530167280	9830	9830	9830	9830	0
134	20240717	170300	4530167280	9830	9830	9830	9830	0
135	20240717	170200	4530167280	9830	9830	9830	9830	0
136	20240717	170100	4530167280	9830	9830	9830	9830	0
137	20240717	170000	4530167280	9830	9830	9830	9830	0
138	20240717	165900	4530167280	9830	9830	9830	9830	0
139	20240717	165800	4530167280	9830	9830	9830	9830	0
140	20240717	165700	4530167280	9830	9830	9830	9830	0
141	20240717	165600	4530167280	9830	9830	9830	9830	0
142	20240717	165500	4530167280	9830	9830	9830	9830	0
143	20240717	165400	4530167280	9830	9830	9830	9830	0
144	20240717	165300	4530167280	9830	9830	9830	9830	0
145	20240717	165200	4530167280	9830	9830	9830	9830	0
146	20240717	165100	4530167280	9830	9830	9830	9830	0
147	20240717	165000	4530167280	9830	9830	9830	9830	0
148	20240717	164900	4530167280	9830	9830	9830	9830	0
149	20240717	164800	4530167280	9830	9830	9830	9830	0
150	20240717	164700	4530167280	9830	9830	9830	9830	0
151	20240717	164600	4530167280	9830	9830	9830	9830	0
152	20240717	164500	4530167280	9830	9830	9830	9830	50283
153	20240717	164400	4530167280	9830	9830	9830	9830	0
154	20240717	164300	4530167280	9830	9830	9830	9830	0
155	20240717	164200	4530167280	9830	9830	9830	9830	0
156	20240717	164100	4530167280	9830	9830	9830	9830	0
157	20240717	164000	4530167280	9830	9830	9830	9830	0
158	20240717	163900	4530167280	9830	9830	9830	9830	0
159	20240717	163800	4530167280	9830	9830	9830	9830	0
160	20240717	163700	4530167280	9830	9830	9830	9830	0
161	20240717	163600	4530167280	9830	9830	9830	9830	0
162	20240717	163500	4530167280	9830	9830	9830	9830	0
163	20240717	163400	4530167280	9830	9830	9830	9830	0
164	20240717	163300	4530167280	9830	9830	9830	9830	0
165	20240717	163200	4530167280	9830	9830	9830	9830	0
166	20240717	163100	4530167280	9830	9830	9830	9830	0
167	20240717	163000	4530167280	9830	9830	9830	9830	0
168	20240717	162900	4530167280	9830	9830	9830	9830	0
169	20240717	162800	4530167280	9830	9830	9830	9830	0
170	20240717	162700	4530167280	9830	9830	9830	9830	0
171	20240717	162600	4530167280	9830	9830	9830	9830	0
172	20240717	162500	4530167280	9830	9830	9830	9830	0
173	20240717	162400	4530167280	9830	9830	9830	9830	0
174	20240717	162300	4530167280	9830	9830	9830	9830	0
175	20240717	162200	4530167280	9830	9830	9830	9830	0
176	20240717	162100	4530167280	9830	9830	9830	9830	0
177	20240717	162000	4530167280	9830	9830	9830	9830	0
178	20240717	161900	4530167280	9830	9830	9830	9830	0
179	20240717	161800	4530167280	9830	9830	9830	9830	0
180	20240717	161700	4530167280	9830	9830	9830	9830	0
181	20240717	161600	4530167280	9830	9830	9830	9830	0
182	20240717	161500	4530167280	9830	9830	9830	9830	50283
183	20240717	161400	4530167280	9830	9830	9830	9830	0
184	20240717	161300	4530167280	9830	9830	9830	9830	0
185	20240717	161200	4530167280	9830	9830	9830	9830	0
186	20240717	161100	4530167280	9830	9830	9830	9830	0
187	20240717	161000	4530167280	9830	9830	9830	9830	0
188	20240717	160900	4530167280	9830	9830	9830	9830	0
189	20240717	160800	4530167280	9830	9830	9830	9830	0
190	20240717	160700	4530167280	9830	9830	9830	9830	0
191	20240717	160600	4530167280	9830	9830	9830	9830	0
192	20240717	160500	4530167280	9830	9830	9830	9830	0
193	20240717	160400	4530167280	9830	9830	9830	9830	0
194	20240717	160300	4530167280	9830	9830	9830	9830	0
195	20240717	160200	4530167280	9830	9830	9830	9830	0
196	20240717	160100	4530167280	9830	9830	9830	9830	0
197	20240717	160000	4530167280	9830	9830	9830	9830	0
198	20240717	155900	4530167280	9830	9830	9830	9830	0
199	20240717	155800	4530167280	9830	9830	9830	9830	0
200	20240717	155700	4530167280	9830	9830	9830	9830	0
201	20240717	155600	4530167280	9830	9830	9830	9830	0
202	20240717	155500	4530167280	9830	9830	9830	9830	0
203	20240717	155400	4530167280	9830	9830	9830	9830	0
204	20240717	155300	4530167280	9830	9830	9830	9830	0
205	20240717	155200	4530167280	9830	9830	9830	9830	0
206	20240717	155100	4530167280	9830	9830	9830	9830	0
207	20240717	155000	4530167280	9830	9830	9830	9830	0
208	20240717	154900	4530167280	9830	9830	9830	9830	0
209	20240717	154800	4530167280	9830	9830	9830	9830	0
210	20240717	154700	4530167280	9830	9830	9830	9830	0
211	20240717	154600	4530167280	9830	9830	9830	9830	0
212	20240717	154500	4530167280	9830	9830	9830	9830	50283
213	20240717	154400	4530167280	9830	9830	9830	9830	0
214	20240717	154300	4530167280	9830	9830	9830	9830	0
215	20240717	154200	4530167280	9830	9830	9830	9830	0
216	20240717	154100	4530167280	9830	9830	9830	9830	0
217	20240717	154000	4530167280	9830	9830	9830	9830	0
218	20240717	153900	4530167280	9830	9830	9830	9830	0
219	20240717	153800	4530167280	9830	9830	9830	9830	0
220	20240717	153700	4530167280	9830	9830	9830	9830	0
221	20240717	153600	4530167280	9830	9830	9830	9830	0
222	20240717	153500	4530167280	9830	9830	9830	9830	0
223	20240717	153400	4530167280	9830	9830	9830	9830	0
224	20240717	153300	4530167280	9830	9830	9830	9830	0
225	20240717	153200	4530167280	9830	9830	9830	9830	0
226	20240717	153100	4530167280	9830	9830	9830	9830	0
227	20240717	153000	4530167280	9830	9830	9830	9830	50283
228	20240717	152900	4035885390	9840	9840	9840	9840	0
229	20240717	152800	4035885390	9840	9840	9840	9840	0
230	20240717	152700	4035885390	9840	9840	9840	9840	0
231	20240717	152600	4035885390	9840	9840	9840	9840	0
232	20240717	152500	4035885390	9840	9840	9840	9840	0
233	20240717	152400	4035885390	9840	9840	9840	9840	0
234	20240717	152300	4035885390	9840	9840	9840	9840	0
235	20240717	152200	4035885390	9840	9840	9840	9840	0
236	20240717	152100	4035885390	9840	9840	9840	9840	0
237	20240717	152000	4035885390	9840	9840	9840	9840	0
238	20240717	151900	4035885390	9840	9840	9850	9840	2260
239	20240717	151800	4013644280	9850	9840	9850	9840	483
240	20240717	151700	4008888290	9840	9840	9850	9840	1303
241	20240717	151600	3996055360	9840	9840	9850	9840	2592
242	20240717	151500	3970544990	9840	9840	9850	9840	1465
243	20240717	151400	3956126480	9850	9840	9850	9840	885
244	20240717	151300	3947415020	9850	9840	9850	9840	810
245	20240717	151200	3939441710	9840	9850	9850	9840	519
246	20240717	151100	3934331880	9840	9840	9850	9840	1363
247	20240717	151000	3920917170	9850	9840	9850	9840	1094
248	20240717	150900	3910149380	9840	9840	9850	9840	829
249	20240717	150800	3901991340	9840	9840	9850	9840	1102
250	20240717	150700	3891144180	9840	9840	9850	9840	1253
251	20240717	150600	3878806170	9840	9840	9850	9840	656
252	20240717	150500	3872347160	9840	9840	9850	9840	569
253	20240717	150400	3866744810	9840	9830	9850	9830	1495
254	20240717	150300	3852034780	9830	9840	9840	9830	677
255	20240717	150200	3845378330	9840	9830	9840	9830	373
256	20240717	150100	3841708650	9840	9830	9840	9830	468
257	20240717	150000	3837105340	9830	9850	9850	9830	1273
258	20240717	145900	3824576800	9840	9850	9850	9840	1083
259	20240717	145800	3813917120	9840	9840	9850	9840	1453
260	20240717	145700	3799616970	9840	9840	9850	9830	1247
261	20240717	145600	3787346670	9840	9830	9840	9830	2002
262	20240717	145500	3767648300	9840	9830	9840	9830	1285
263	20240717	145400	3755004610	9840	9840	9840	9830	1248
264	20240717	145300	3742725150	9830	9840	9840	9830	1437
265	20240717	145200	3728588030	9830	9830	9840	9830	404
266	20240717	145100	3724614070	9830	9830	9840	9830	385
267	20240717	145000	3720826810	9840	9830	9840	9830	155
268	20240717	144900	3719302400	9830	9820	9830	9820	1482
269	20240717	144800	3704737160	9820	9820	9830	9820	509
270	20240717	144700	3699734300	9820	9820	9830	9820	605
271	20240717	144600	3693787760	9830	9830	9830	9820	1245
272	20240717	144500	3681550330	9820	9830	9830	9820	364
273	20240717	144400	3677973120	9830	9830	9830	9820	2062
274	20240717	144300	3657704430	9820	9830	9830	9820	122
275	20240717	144200	3656505660	9820	9820	9830	9820	827
276	20240717	144100	3648377420	9830	9820	9830	9820	743
277	20240717	144000	3641077510	9830	9830	9840	9820	5226
278	20240717	143900	3589703570	9820	9830	9830	9820	1508
279	20240717	143800	3574881640	9820	9820	9830	9820	4796
280	20240717	143700	3527741280	9820	9820	9830	9820	3012
281	20240717	143600	3498140240	9820	9820	9830	9820	758
282	20240717	143500	3490693220	9820	9820	9830	9820	1562
283	20240717	143400	3475347160	9820	9830	9830	9820	3899
284	20240717	143300	3437037340	9820	9830	9830	9820	915
285	20240717	143200	3428047170	9820	9820	9830	9820	2126
286	20240717	143100	3407165810	9820	9830	9830	9820	5364
287	20240717	143000	3354483920	9820	9820	9830	9820	295
288	20240717	142900	3351586310	9830	9830	9830	9820	5720
289	20240717	142800	3295409770	9830	9820	9830	9820	591
290	20240717	142700	3289603140	9820	9830	9840	9820	9599
291	20240717	142600	3195263960	9830	9830	9840	9830	1203
292	20240717	142500	3183435640	9830	9830	9840	9830	1098
293	20240717	142400	3172639350	9840	9830	9840	9830	374
294	20240717	142300	3168962160	9840	9840	9840	9830	1657
295	20240717	142200	3152670960	9830	9840	9840	9830	1018
296	20240717	142100	3142661070	9830	9830	9840	9830	510
297	20240717	142000	3137644880	9840	9840	9840	9830	939
298	20240717	141900	3128410640	9830	9830	9840	9830	1336
299	20240717	141800	3115266870	9830	9830	9840	9830	406
300	20240717	141700	3111275820	9830	9830	9840	9830	582
301	20240717	141600	3105554670	9830	9830	9840	9830	345
302	20240717	141500	3102163260	9830	9830	9840	9830	668
303	20240717	141400	3095596730	9830	9840	9840	9830	280
304	20240717	141300	3092844150	9830	9840	9840	9830	214
305	20240717	141200	3090739070	9830	9830	9840	9830	727
306	20240717	141100	3083592550	9830	9830	9840	9830	1014
307	20240717	141000	3073624300	9830	9830	9840	9830	174
308	20240717	140900	3071912810	9830	9830	9840	9830	251
309	20240717	140800	3069445340	9830	9840	9840	9830	240
310	20240717	140700	3067086080	9830	9830	9840	9830	222
311	20240717	140600	3064903680	9830	9830	9840	9830	474
312	20240717	140500	3060244210	9840	9830	9840	9830	216
313	20240717	140400	3058119850	9840	9830	9840	9830	62
314	20240717	140300	3057510270	9830	9840	9840	9830	2201
315	20240717	140200	3035874370	9830	9830	9840	9830	113
316	20240717	140100	3034763490	9840	9830	9840	9830	69
317	20240717	140000	3034085140	9830	9830	9840	9830	133
318	20240717	135900	3032777680	9830	9830	9840	9820	1274
319	20240717	135800	3020254920	9820	9820	9830	9820	2387
320	20240717	135700	2996791830	9830	9820	9830	9820	4161
321	20240717	135600	2955891840	9830	9820	9830	9820	597
322	20240717	135500	2950024480	9820	9820	9830	9820	164
323	20240717	135400	2948413820	9820	9830	9830	9820	1865
324	20240717	135300	2930082500	9820	9820	9830	9820	4478
325	20240717	135200	2886068950	9820	9820	9830	9820	279
326	20240717	135100	2883327120	9820	9830	9830	9820	969
327	20240717	135000	2873811510	9820	9820	9830	9820	406
328	20240717	134900	2869823340	9830	9820	9830	9820	1373
329	20240717	134800	2856338380	9820	9820	9830	9820	91
330	20240717	134700	2855444580	9820	9820	9830	9820	196
331	20240717	134600	2853519830	9820	9820	9830	9820	116
332	20240717	134500	2852380120	9820	9820	9830	9820	1200
333	20240717	134400	2840584640	9830	9820	9830	9820	632
334	20240717	134300	2834372180	9830	9830	9830	9820	2706
335	20240717	134200	2807773170	9820	9820	9830	9820	46
336	20240717	134100	2807321350	9820	9830	9830	9820	169
337	20240717	134000	2805661520	9830	9830	9830	9820	1071
338	20240717	133900	2795135440	9820	9820	9830	9820	6249
339	20240717	133800	2733717790	9830	9830	9830	9820	36
340	20240717	133700	2733364070	9820	9820	9830	9820	1329
341	20240717	133600	2720312590	9830	9820	9830	9820	716
342	20240717	133500	2713279070	9820	9830	9830	9820	261
343	20240717	133400	2710714600	9830	9820	9830	9820	343
344	20240717	133300	2707344320	9820	9830	9830	9820	5164
345	20240717	133200	2656588820	9830	9840	9840	9830	238
346	20240717	133100	2654248480	9840	9840	9840	9830	118
347	20240717	133000	2653087410	9840	9830	9840	9830	35
348	20240717	132900	2652743110	9840	9830	9840	9830	490
349	20240717	132800	2647921800	9830	9840	9840	9830	173
350	20240717	132700	2646221020	9830	9830	9830	9830	10
351	20240717	132600	2646122720	9840	9840	9840	9830	205
352	20240717	132500	2644107350	9840	9830	9840	9830	477
353	20240717	132400	2639418350	9830	9840	9840	9830	67
354	20240717	132300	2638759660	9830	9830	9830	9830	153
355	20240717	132200	2637255670	9840	9840	9840	9830	2258
356	20240717	132100	2615058940	9830	9820	9840	9820	1417
357	20240717	132000	2601130390	9820	9840	9840	9820	3782
358	20240717	131900	2563953420	9840	9830	9840	9830	14
359	20240717	131800	2563815710	9830	9830	9840	9830	37
360	20240717	131700	2563451980	9840	9840	9840	9830	503
361	20240717	131600	2558502510	9840	9850	9850	9840	1315
362	20240717	131500	2545562900	9850	9840	9850	9840	59
363	20240717	131400	2544982250	9840	9820	9840	9820	9247
364	20240717	131300	2454068210	9830	9830	9830	9820	17
365	20240717	131200	2453901150	9820	9820	9820	9820	5
366	20240717	131100	2453852050	9820	9830	9830	9820	432
367	20240717	131000	2449608710	9820	9830	9830	9820	124
368	20240717	130900	2448390800	9830	9820	9830	9820	183
369	20240717	130800	2446593640	9830	9820	9830	9820	1716
370	20240717	130700	2429740920	9820	9820	9830	9820	485
371	20240717	130600	2424977590	9820	9820	9830	9820	486
372	20240717	130500	2420202190	9830	9820	9830	9820	85
373	20240717	130400	2419367390	9820	9830	9830	9820	1059
374	20240717	130300	2408959310	9830	9820	9830	9820	85
375	20240717	130200	2408123810	9820	9820	9830	9820	208
376	20240717	130100	2406081130	9820	9830	9830	9820	164
377	20240717	130000	2404470480	9820	9830	9840	9820	1722
378	20240717	125900	2387546980	9830	9830	9840	9830	1485
379	20240717	125800	2372949240	9830	9840	9840	9830	2759
380	20240717	125700	2345828150	9830	9830	9840	9830	1411
381	20240717	125600	2331957940	9830	9840	9840	9830	208
382	20240717	125500	2329913270	9830	9830	9840	9830	158
383	20240717	125400	2328360040	9830	9830	9830	9830	390
384	20240717	125300	2324526340	9830	9830	9840	9830	2028
385	20240717	125200	2304591010	9830	9830	9830	9830	329
386	20240717	125100	2301356940	9830	9840	9840	9830	3804
387	20240717	125000	2263963430	9840	9830	9840	9830	578
388	20240717	124900	2258281440	9840	9840	9840	9830	31
389	20240717	124800	2257976450	9840	9830	9840	9830	319
390	20240717	124700	2254840600	9840	9840	9840	9830	41
391	20240717	124600	2254437440	9840	9840	9840	9840	131
392	20240717	124500	2253148400	9840	9840	9850	9840	5627
393	20240717	124400	2197778630	9840	9840	9840	9840	213
394	20240717	124300	2195682710	9840	9840	9850	9840	1292
395	20240717	124200	2182969330	9850	9840	9850	9840	1135
396	20240717	124100	2171800910	9840	9840	9850	9840	78
397	20240717	124000	2171033290	9840	9840	9840	9840	296
398	20240717	123900	2168120650	9840	9850	9850	9840	133
399	20240717	123800	2166811780	9840	9840	9840	9840	5
400	20240717	123700	2166762580	9850	9850	9850	9840	1303
401	20240717	123600	2153938870	9850	9840	9850	9840	256
402	20240717	123500	2151419810	9840	9850	9850	9840	752
403	20240717	123400	2144020050	9840	9840	9840	9840	30
404	20240717	123300	2143724850	9850	9850	9850	9840	177
405	20240717	123200	2141982880	9840	9840	9840	9840	10
406	20240717	123100	2141884480	9850	9850	9850	9840	856
407	20240717	123000	2133461020	9850	9840	9850	9840	16
408	20240717	122900	2133303480	9840	9850	9850	9840	48
409	20240717	122800	2132831070	9840	9840	9840	9840	102
410	20240717	122700	2131827390	9840	9840	9850	9840	60
411	20240717	122600	2131236980	9850	9840	9850	9840	61
412	20240717	122500	2130636640	9840	9840	9850	9840	27
413	20240717	122400	2130370800	9850	9850	9850	9840	392
414	20240717	122300	2126513050	9840	9840	9850	9840	145
415	20240717	122200	2125086160	9840	9850	9850	9840	173
416	20240717	122100	2123382700	9840	9850	9850	9840	22
417	20240717	122000	2123166050	9840	9840	9850	9840	21
418	20240717	121900	2122959300	9850	9850	9850	9840	41
419	20240717	121800	2122555700	9850	9840	9850	9840	202
420	20240717	121700	2120567940	9840	9840	9840	9840	30
421	20240717	121600	2120272740	9850	9840	9850	9840	1310
422	20240717	121500	2107372110	9840	9840	9840	9840	758
423	20240717	121400	2099913390	9840	9840	9850	9840	204
424	20240717	121300	2097905950	9840	9840	9840	9840	431
425	20240717	121200	2093664910	9850	9840	9850	9840	50
426	20240717	121100	2093172770	9840	9850	9850	9840	14
427	20240717	121000	2093034980	9850	9850	9850	9840	130
428	20240717	120900	2091755580	9840	9840	9840	9840	133
429	20240717	120800	2090446860	9850	9850	9850	9840	43
430	20240717	120700	2090023600	9840	9840	9850	9840	163
431	20240717	120600	2088418990	9840	9840	9850	9840	550
432	20240717	120500	2083001590	9840	9840	9840	9840	50
433	20240717	120400	2082509590	9840	9840	9850	9840	85
434	20240717	120300	2081673090	9840	9840	9840	9840	5
435	20240717	120200	2081623890	9840	9840	9850	9840	97
436	20240717	120100	2080669320	9840	9850	9850	9840	61
437	20240717	120000	2080069020	9850	9850	9850	9840	656
438	20240717	115900	2073608390	9840	9840	9840	9840	268
439	20240717	115800	2070971270	9840	9840	9850	9840	47
440	20240717	115700	2070508710	9840	9850	9850	9840	13
441	20240717	115600	2070380760	9850	9850	9850	9840	54
442	20240717	115500	2069849210	9840	9850	9850	9840	90
443	20240717	115400	2068963390	9860	9840	9860	9840	24
444	20240717	115300	2068726850	9840	9860	9860	9840	4577
445	20240717	115200	2023641420	9860	9860	9870	9860	301
446	20240717	115100	2020673280	9860	9860	9870	9850	1162
447	20240717	115000	2009213700	9860	9860	9870	9850	380
448	20240717	114900	2005467110	9860	9860	9860	9860	459
449	20240717	114800	2000941370	9860	9860	9870	9860	204
450	20240717	114700	1998929750	9860	9860	9860	9860	6
451	20240717	114600	1998870590	9860	9860	9870	9860	217
452	20240717	114500	1996730890	9860	9870	9870	9860	900
453	20240717	114400	1987847940	9880	9870	9880	9870	4685
454	20240717	114300	1941606890	9860	9860	9860	9860	61
455	20240717	114200	1941005430	9870	9870	9870	9860	21
456	20240717	114100	1940798210	9860	9860	9860	9860	350
457	20240717	114000	1937347210	9860	9870	9870	9860	399
458	20240717	113900	1933412980	9860	9850	9870	9850	11398
459	20240717	113800	1821007880	9850	9860	9860	9850	92
460	20240717	113700	1820101580	9850	9850	9850	9850	135
461	20240717	113600	1818771830	9850	9860	9860	9850	21
462	20240717	113500	1818564870	9860	9860	9860	9850	128
463	20240717	113400	1817303280	9850	9850	9850	9850	35
464	20240717	113300	1816958530	9860	9860	9860	9850	18
465	20240717	113200	1816781100	9860	9850	9860	9850	324
466	20240717	113100	1813589590	9850	9850	9860	9850	89
467	20240717	113000	1812712860	9850	9850	9860	9850	73
468	20240717	112900	1811993800	9860	9850	9860	9850	1845
469	20240717	112800	1793820460	9860	9860	9860	9850	126
470	20240717	112700	1792578230	9860	9850	9860	9850	223
471	20240717	112600	1790381590	9850	9850	9850	9850	71
472	20240717	112500	1789682240	9860	9850	9860	9850	2171
473	20240717	112400	1768296950	9850	9850	9850	9850	5
474	20240717	112300	1768247700	9860	9850	9860	9850	807
475	20240717	112200	1760298160	9840	9850	9850	9840	248
476	20240717	112100	1757855460	9840	9850	9850	9840	507
477	20240717	112000	1752861920	9850	9840	9850	9840	252
478	20240717	111900	1750380090	9850	9840	9850	9840	18
479	20240717	111800	1750202840	9840	9850	9850	9840	923
480	20240717	111700	1741111390	9850	9840	9850	9840	135
481	20240717	111600	1739782800	9840	9850	9850	9840	32
482	20240717	111500	1739467820	9840	9830	9850	9830	3158
483	20240717	111400	1708393950	9830	9840	9840	9830	6
484	20240717	111300	1708334960	9830	9830	9840	9830	262
485	20240717	111200	1705758490	9840	9830	9840	9830	77
486	20240717	111100	1705001080	9830	9830	9840	9830	73
487	20240717	111000	1704282880	9830	9830	9830	9830	138
488	20240717	110900	1702926340	9830	9830	9840	9830	169
489	20240717	110800	1701264990	9840	9830	9840	9830	643
490	20240717	110700	1694937970	9830	9840	9840	9830	132
491	20240717	110600	1693639820	9830	9830	9830	9830	34
492	20240717	110500	1693305600	9840	9840	9840	9830	528
493	20240717	110400	1688112080	9830	9830	9840	9830	71
494	20240717	110300	1687413850	9840	9830	9840	9830	117
495	20240717	110200	1686262620	9830	9830	9840	9830	106
496	20240717	110100	1685220150	9830	9830	9840	9830	246
497	20240717	110000	1682801570	9830	9840	9840	9830	21
498	20240717	105900	1682594980	9830	9830	9840	9830	73
499	20240717	105800	1681877300	9840	9830	9840	9830	307
500	20240717	105700	1678856470	9830	9830	9840	9830	1630
501	20240717	105600	1662817370	9830	9830	9840	9830	107
502	20240717	105500	1661765490	9840	9830	9840	9830	1496
503	20240717	105400	1647045170	9830	9830	9830	9830	101
504	20240717	105300	1646052340	9830	9840	9840	9830	114
505	20240717	105200	1644931630	9830	9830	9840	9830	593
506	20240717	105100	1639098200	9840	9830	9840	9830	1109
507	20240717	105000	1628192610	9830	9830	9840	9830	1291
508	20240717	104900	1615490720	9830	9840	9840	9830	120
509	20240717	104800	1614310790	9830	9840	9840	9830	157
510	20240717	104700	1612767340	9830	9840	9840	9830	113
511	20240717	104600	1611656300	9830	9820	9830	9820	821
512	20240717	104500	1603588010	9830	9830	9830	9820	693
513	20240717	104400	1596778450	9830	9830	9830	9820	959
514	20240717	104300	1587354680	9820	9830	9830	9820	157
515	20240717	104200	1585812170	9820	9830	9840	9820	651
516	20240717	104100	1579413100	9830	9830	9830	9820	1925
517	20240717	104000	1560492840	9820	9830	9830	9820	2873
518	20240717	103900	1532253420	9830	9830	9830	9820	1359
519	20240717	103800	1518895280	9830	9820	9830	9820	715
520	20240717	103700	1511873890	9830	9830	9830	9820	12
521	20240717	103600	1511755980	9820	9820	9830	9820	471
522	20240717	103500	1507127580	9820	9830	9830	9820	1497
523	20240717	103400	1492420850	9820	9820	9830	9820	397
524	20240717	103300	1488520310	9820	9820	9830	9820	1240
525	20240717	103200	1476343020	9830	9820	9830	9820	219
526	20240717	103100	1474192360	9820	9830	9830	9820	226
527	20240717	103000	1471971130	9830	9830	9830	9820	722
528	20240717	102900	1464875490	9830	9820	9830	9820	1365
529	20240717	102800	1451459210	9830	9820	9830	9820	82
530	20240717	102700	1450653710	9820	9810	9830	9810	4716
531	20240717	102600	1404343310	9810	9820	9820	9810	2042
532	20240717	102500	1384298280	9810	9810	9820	9810	267
533	20240717	102400	1381678900	9820	9820	9820	9810	124
534	20240717	102300	1380462430	9810	9810	9820	9810	709
535	20240717	102200	1373506740	9820	9810	9820	9810	2374
536	20240717	102100	1350211850	9820	9820	9820	9810	15390
537	20240717	102000	1199106970	9820	9830	9830	9820	2758
538	20240717	101900	1172019290	9830	9830	9830	9820	181
539	20240717	101800	1170240340	9830	9830	9830	9820	4362
540	20240717	101700	1127368080	9830	9840	9840	9820	1555
541	20240717	101600	1112085950	9840	9840	9850	9830	21112
542	20240717	101500	904474870	9840	9840	9850	9840	427
543	20240717	101400	900273180	9840	9840	9850	9840	2696
544	20240717	101300	873734340	9840	9840	9850	9840	586
545	20240717	101200	867968040	9850	9850	9850	9840	4438
546	20240717	101100	824296810	9840	9840	9850	9840	199
547	20240717	101000	822338600	9840	9850	9850	9840	832
548	20240717	100900	814145140	9850	9850	9850	9840	435
549	20240717	100800	809864620	9850	9850	9850	9850	2813
550	20240717	100700	782156570	9850	9850	9860	9850	12546
551	20240717	100600	658538400	9840	9840	9850	9840	157
552	20240717	100500	656993510	9840	9840	9850	9840	1001
553	20240717	100400	647143610	9850	9840	9850	9840	1463
554	20240717	100300	632735100	9840	9850	9850	9840	736
555	20240717	100200	625488050	9850	9850	9850	9840	684
556	20240717	100100	618754420	9850	9840	9850	9840	611
557	20240717	100000	612741900	9850	9840	9850	9840	473
558	20240717	095900	608087450	9850	9840	9850	9840	227
559	20240717	095800	605853610	9840	9840	9850	9840	452
560	20240717	095700	601405520	9850	9840	9850	9840	80
561	20240717	095600	600618310	9840	9850	9850	9840	222
562	20240717	095500	598433790	9850	9840	9850	9840	85
563	20240717	095400	597597270	9850	9840	9850	9840	179
564	20240717	095300	595835080	9850	9850	9850	9840	515
565	20240717	095200	590763470	9850	9840	9850	9840	1077
566	20240717	095100	580156900	9850	9840	9850	9840	945
567	20240717	095000	570850600	9840	9850	9850	9840	94
568	20240717	094900	569925200	9850	9850	9850	9840	717
569	20240717	094800	562868440	9850	9850	9850	9840	188
570	20240717	094700	561018300	9840	9840	9850	9840	138
571	20240717	094600	559660040	9850	9840	9850	9840	1114
572	20240717	094500	548696060	9850	9850	9850	9840	197
573	20240717	094400	546757520	9840	9850	9850	9840	751
574	20240717	094300	539362500	9850	9850	9850	9840	3619
575	20240717	094200	503751210	9840	9850	9850	9840	981
576	20240717	094100	494092590	9850	9860	9860	9840	1897
577	20240717	094000	475418060	9850	9850	9860	9850	674
578	20240717	093900	468777370	9860	9860	9860	9850	160
579	20240717	093800	467201050	9850	9860	9860	9840	447
580	20240717	093700	462797040	9840	9860	9860	9840	877
581	20240717	093600	454159050	9860	9860	9860	9850	383
582	20240717	093500	450386250	9860	9850	9860	9850	1782
583	20240717	093400	432832310	9850	9870	9880	9850	6984
584	20240717	093300	363943800	9880	9880	9880	9870	145
585	20240717	093200	362512470	9880	9870	9880	9870	1641
586	20240717	093100	346315570	9880	9870	9880	9870	1020
587	20240717	093000	336248110	9870	9860	9870	9860	901
588	20240717	092900	327356310	9860	9870	9870	9860	241
589	20240717	092800	324979970	9870	9870	9870	9860	3034
590	20240717	092700	295035390	9870	9870	9870	9870	15
591	20240717	092600	294887340	9870	9870	9870	9870	0
592	20240717	092500	294887340	9870	9870	9870	9860	74
593	20240717	092400	294157570	9860	9860	9870	9860	181
594	20240717	092300	292371910	9860	9870	9870	9860	1083
595	20240717	092200	281688150	9870	9870	9870	9860	2441
596	20240717	092100	257596250	9870	9870	9870	9870	19
597	20240717	092000	257408720	9870	9870	9870	9860	646
598	20240717	091900	251034150	9870	9860	9870	9860	384
599	20240717	091800	247246610	9860	9870	9870	9860	592
600	20240717	091700	241403790	9870	9860	9870	9860	551
601	20240717	091600	235970800	9860	9860	9860	9860	100
602	20240717	091500	234984800	9860	9860	9870	9860	2289
603	20240717	091400	212412130	9860	9870	9870	9860	226
604	20240717	091300	210182260	9870	9870	9870	9860	1467
605	20240717	091200	195703870	9860	9870	9870	9860	52
606	20240717	091100	195190830	9870	9870	9870	9870	1
607	20240717	091000	195180960	9870	9880	9880	9860	688
608	20240717	090900	188392150	9860	9860	9860	9860	165
609	20240717	090800	186765250	9880	9870	9890	9860	1766
610	20240717	090700	169330110	9870	9880	9890	9870	1900
611	20240717	090600	150558240	9880	9880	9880	9880	432
612	20240717	090500	146290080	9880	9870	9890	9860	5412
613	20240717	090400	92868700	9870	9870	9870	9860	987
614	20240717	090300	83129500	9860	9870	9870	9860	285
615	20240717	090200	80318340	9860	9870	9870	9860	92
616	20240717	090100	79410870	9850	9850	9860	9850	1195
617	20240717	090000	67632550	9840	9890	9900	9840	6840