KissMeData/006620/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184700	1882430200	7150	7150	7150	7150	5311
3	20240719	184600	1882430200	7150	7150	7150	7150	0
4	20240719	184500	1882430200	7150	7150	7150	7150	0
5	20240719	184400	1882430200	7150	7150	7150	7150	0
6	20240719	184300	1882430200	7150	7150	7150	7150	0
7	20240719	184200	1882430200	7150	7150	7150	7150	0
8	20240719	184100	1882430200	7150	7150	7150	7150	0
9	20240719	184000	1882430200	7150	7150	7150	7150	0
10	20240719	183900	1882430200	7150	7150	7150	7150	0
11	20240719	183800	1882430200	7150	7150	7150	7150	0
12	20240719	183700	1882430200	7150	7150	7150	7150	0
13	20240719	183600	1882430200	7150	7150	7150	7150	0
14	20240719	183500	1882430200	7150	7150	7150	7150	0
15	20240719	183400	1882430200	7150	7150	7150	7150	0
16	20240719	183300	1882430200	7150	7150	7150	7150	0
17	20240719	183200	1882430200	7150	7150	7150	7150	0
18	20240719	183100	1882430200	7150	7150	7150	7150	0
19	20240719	183000	1882430200	7150	7150	7150	7150	0
20	20240719	182900	1882430200	7150	7150	7150	7150	0
21	20240719	182800	1882430200	7150	7150	7150	7150	0
22	20240719	182700	1882430200	7150	7150	7150	7150	0
23	20240719	182600	1882430200	7150	7150	7150	7150	0
24	20240719	182500	1882430200	7150	7150	7150	7150	0
25	20240719	182400	1882430200	7150	7150	7150	7150	0
26	20240719	182300	1882430200	7150	7150	7150	7150	0
27	20240719	182200	1882430200	7150	7150	7150	7150	0
28	20240719	182100	1882430200	7150	7150	7150	7150	0
29	20240719	182000	1882430200	7150	7150	7150	7150	0
30	20240719	181900	1882430200	7150	7150	7150	7150	0
31	20240719	181800	1882430200	7150	7150	7150	7150	0
32	20240719	181700	1882430200	7150	7150	7150	7150	5311
33	20240719	181600	1882430200	7150	7150	7150	7150	0
34	20240719	181500	1882430200	7150	7150	7150	7150	0
35	20240719	181400	1882430200	7150	7150	7150	7150	0
36	20240719	181300	1882430200	7150	7150	7150	7150	0
37	20240719	181200	1882430200	7150	7150	7150	7150	0
38	20240719	181100	1882430200	7150	7150	7150	7150	0
39	20240719	181000	1882430200	7150	7150	7150	7150	0
40	20240719	180900	1882430200	7150	7150	7150	7150	0
41	20240719	180800	1882430200	7150	7150	7150	7150	0
42	20240719	180700	1882430200	7150	7150	7150	7150	0
43	20240719	180600	1882430200	7150	7150	7150	7150	0
44	20240719	180500	1882430200	7150	7150	7150	7150	0
45	20240719	180400	1882430200	7150	7150	7150	7150	0
46	20240719	180300	1882430200	7150	7150	7150	7150	0
47	20240719	180200	1882430200	7150	7150	7150	7150	0
48	20240719	180100	1882430200	7150	7150	7150	7150	0
49	20240719	180000	1882430200	7150	7150	7150	7150	0
50	20240719	175900	1882430200	7150	7150	7150	7150	0
51	20240719	175800	1882430200	7150	7150	7150	7150	0
52	20240719	175700	1882430200	7150	7150	7150	7150	0
53	20240719	175600	1882430200	7150	7150	7150	7150	0
54	20240719	175500	1882430200	7150	7150	7150	7150	0
55	20240719	175400	1882430200	7150	7150	7150	7150	0
56	20240719	175300	1882430200	7150	7150	7150	7150	0
57	20240719	175200	1882430200	7150	7150	7150	7150	0
58	20240719	175100	1882430200	7150	7150	7150	7150	0
59	20240719	175000	1882430200	7150	7150	7150	7150	0
60	20240719	174900	1882430200	7150	7150	7150	7150	0
61	20240719	174800	1882430200	7150	7150	7150	7150	0
62	20240719	174700	1882430200	7150	7150	7150	7150	5311
63	20240719	174600	1882430200	7150	7150	7150	7150	0
64	20240719	174500	1882430200	7150	7150	7150	7150	0
65	20240719	174400	1882430200	7150	7150	7150	7150	0
66	20240719	174300	1882430200	7150	7150	7150	7150	0
67	20240719	174200	1882430200	7150	7150	7150	7150	0
68	20240719	174100	1882430200	7150	7150	7150	7150	0
69	20240719	174000	1882430200	7150	7150	7150	7150	0
70	20240719	173900	1882430200	7150	7150	7150	7150	0
71	20240719	173800	1882430200	7150	7150	7150	7150	0
72	20240719	173700	1882430200	7150	7150	7150	7150	0
73	20240719	173600	1882430200	7150	7150	7150	7150	0
74	20240719	173500	1882430200	7150	7150	7150	7150	0
75	20240719	173400	1882430200	7150	7150	7150	7150	0
76	20240719	173300	1882430200	7150	7150	7150	7150	0
77	20240719	173200	1882430200	7150	7150	7150	7150	0
78	20240719	173100	1882430200	7150	7150	7150	7150	0
79	20240719	173000	1882430200	7150	7150	7150	7150	0
80	20240719	172900	1882430200	7150	7150	7150	7150	0
81	20240719	172800	1882430200	7150	7150	7150	7150	0
82	20240719	172700	1882430200	7150	7150	7150	7150	0
83	20240719	172600	1882430200	7150	7150	7150	7150	0
84	20240719	172500	1882430200	7150	7150	7150	7150	0
85	20240719	172400	1882430200	7150	7150	7150	7150	0
86	20240719	172300	1882430200	7150	7150	7150	7150	0
87	20240719	172200	1882430200	7150	7150	7150	7150	0
88	20240719	172100	1882430200	7150	7150	7150	7150	0
89	20240719	172000	1882430200	7150	7150	7150	7150	0
90	20240719	171900	1882430200	7150	7150	7150	7150	0
91	20240719	171800	1882430200	7150	7150	7150	7150	0
92	20240719	171700	1882430200	7150	7150	7150	7150	5311
93	20240719	171600	1882430200	7150	7150	7150	7150	0
94	20240719	171500	1882430200	7150	7150	7150	7150	0
95	20240719	171400	1882430200	7150	7150	7150	7150	0
96	20240719	171300	1882430200	7150	7150	7150	7150	0
97	20240719	171200	1882430200	7150	7150	7150	7150	0
98	20240719	171100	1882430200	7150	7150	7150	7150	0
99	20240719	171000	1882430200	7150	7150	7150	7150	0
100	20240719	170900	1882430200	7150	7150	7150	7150	0
101	20240719	170800	1882430200	7150	7150	7150	7150	0
102	20240719	170700	1882430200	7150	7150	7150	7150	0
103	20240719	170600	1882430200	7150	7150	7150	7150	0
104	20240719	170500	1882430200	7150	7150	7150	7150	0
105	20240719	170400	1882430200	7150	7150	7150	7150	0
106	20240719	170300	1882430200	7150	7150	7150	7150	0
107	20240719	170200	1882430200	7150	7150	7150	7150	0
108	20240719	170100	1882430200	7150	7150	7150	7150	0
109	20240719	170000	1882430200	7150	7150	7150	7150	0
110	20240719	165900	1882430200	7150	7150	7150	7150	0
111	20240719	165800	1882430200	7150	7150	7150	7150	0
112	20240719	165700	1882430200	7150	7150	7150	7150	0
113	20240719	165600	1882430200	7150	7150	7150	7150	0
114	20240719	165500	1882430200	7150	7150	7150	7150	0
115	20240719	165400	1882430200	7150	7150	7150	7150	0
116	20240719	165300	1882430200	7150	7150	7150	7150	0
117	20240719	165200	1882430200	7150	7150	7150	7150	0
118	20240719	165100	1882430200	7150	7150	7150	7150	0
119	20240719	165000	1882430200	7150	7150	7150	7150	0
120	20240719	164900	1882430200	7150	7150	7150	7150	0
121	20240719	164800	1882430200	7150	7150	7150	7150	0
122	20240719	164700	1882430200	7150	7150	7150	7150	5311
123	20240719	164600	1882430200	7150	7150	7150	7150	0
124	20240719	164500	1882430200	7150	7150	7150	7150	0
125	20240719	164400	1882430200	7150	7150	7150	7150	0
126	20240719	164300	1882430200	7150	7150	7150	7150	0
127	20240719	164200	1882430200	7150	7150	7150	7150	0
128	20240719	164100	1882430200	7150	7150	7150	7150	0
129	20240719	164000	1882430200	7150	7150	7150	7150	0
130	20240719	163900	1882430200	7150	7150	7150	7150	0
131	20240719	163800	1882430200	7150	7150	7150	7150	0
132	20240719	163700	1882430200	7150	7150	7150	7150	0
133	20240719	163600	1882430200	7150	7150	7150	7150	0
134	20240719	163500	1882430200	7150	7150	7150	7150	0
135	20240719	163400	1882430200	7150	7150	7150	7150	0
136	20240719	163300	1882430200	7150	7150	7150	7150	0
137	20240719	163200	1882430200	7150	7150	7150	7150	0
138	20240719	163100	1882430200	7150	7150	7150	7150	0
139	20240719	163000	1882430200	7150	7150	7150	7150	0
140	20240719	162900	1882430200	7150	7150	7150	7150	0
141	20240719	162800	1882430200	7150	7150	7150	7150	0
142	20240719	162700	1882430200	7150	7150	7150	7150	0
143	20240719	162600	1882430200	7150	7150	7150	7150	0
144	20240719	162500	1882430200	7150	7150	7150	7150	0
145	20240719	162400	1882430200	7150	7150	7150	7150	0
146	20240719	162300	1882430200	7150	7150	7150	7150	0
147	20240719	162200	1882430200	7150	7150	7150	7150	0
148	20240719	162100	1882430200	7150	7150	7150	7150	0
149	20240719	162000	1882430200	7150	7150	7150	7150	0
150	20240719	161900	1882430200	7150	7150	7150	7150	0
151	20240719	161800	1882430200	7150	7150	7150	7150	0
152	20240719	161700	1882430200	7150	7150	7150	7150	5311
153	20240719	161600	1882430200	7150	7150	7150	7150	0
154	20240719	161500	1882430200	7150	7150	7150	7150	0
155	20240719	161400	1882430200	7150	7150	7150	7150	0
156	20240719	161300	1882430200	7150	7150	7150	7150	0
157	20240719	161200	1882430200	7150	7150	7150	7150	0
158	20240719	161100	1882430200	7150	7150	7150	7150	0
159	20240719	161000	1882430200	7150	7150	7150	7150	0
160	20240719	160900	1882430200	7150	7150	7150	7150	0
161	20240719	160800	1882430200	7150	7150	7150	7150	0
162	20240719	160700	1882430200	7150	7150	7150	7150	0
163	20240719	160600	1882430200	7150	7150	7150	7150	0
164	20240719	160500	1882430200	7150	7150	7150	7150	0
165	20240719	160400	1882430200	7150	7150	7150	7150	0
166	20240719	160300	1882430200	7150	7150	7150	7150	0
167	20240719	160200	1882430200	7150	7150	7150	7150	0
168	20240719	160100	1882430200	7150	7150	7150	7150	0
169	20240719	160000	1882430200	7150	7150	7150	7150	0
170	20240719	155900	1882430200	7150	7150	7150	7150	0
171	20240719	155800	1882430200	7150	7150	7150	7150	0
172	20240719	155700	1882430200	7150	7150	7150	7150	0
173	20240719	155600	1882430200	7150	7150	7150	7150	0
174	20240719	155500	1882430200	7150	7150	7150	7150	0
175	20240719	155400	1882430200	7150	7150	7150	7150	0
176	20240719	155300	1882430200	7150	7150	7150	7150	0
177	20240719	155200	1882430200	7150	7150	7150	7150	0
178	20240719	155100	1882430200	7150	7150	7150	7150	0
179	20240719	155000	1882430200	7150	7150	7150	7150	0
180	20240719	154900	1882430200	7150	7150	7150	7150	0
181	20240719	154800	1882430200	7150	7150	7150	7150	0
182	20240719	154700	1882430200	7150	7150	7150	7150	5311
183	20240719	154600	1882430200	7150	7150	7150	7150	0
184	20240719	154500	1882430200	7150	7150	7150	7150	0
185	20240719	154400	1882430200	7150	7150	7150	7150	0
186	20240719	154300	1882430200	7150	7150	7150	7150	0
187	20240719	154200	1882430200	7150	7150	7150	7150	0
188	20240719	154100	1882430200	7150	7150	7150	7150	0
189	20240719	154000	1882430200	7150	7150	7150	7150	0
190	20240719	153900	1882430200	7150	7150	7150	7150	0
191	20240719	153800	1882430200	7150	7150	7150	7150	0
192	20240719	153700	1882430200	7150	7150	7150	7150	0
193	20240719	153600	1882430200	7150	7150	7150	7150	0
194	20240719	153500	1882430200	7150	7150	7150	7150	0
195	20240719	153400	1882430200	7150	7150	7150	7150	0
196	20240719	153300	1882430200	7150	7150	7150	7150	0
197	20240719	153200	1882430200	7150	7150	7150	7150	0
198	20240719	153100	1882430200	7150	7150	7150	7150	0
199	20240719	153000	1882430200	7150	7150	7150	7150	5311
200	20240719	152900	1844456550	7150	7150	7150	7150	0
201	20240719	152800	1844456550	7150	7150	7150	7150	0
202	20240719	152700	1844456550	7150	7150	7150	7150	0
203	20240719	152600	1844456550	7150	7150	7150	7150	0
204	20240719	152500	1844456550	7150	7150	7150	7150	0
205	20240719	152400	1844456550	7150	7150	7150	7150	0
206	20240719	152300	1844456550	7150	7150	7150	7150	0
207	20240719	152200	1844456550	7150	7150	7150	7150	0
208	20240719	152100	1844456550	7150	7150	7150	7150	0
209	20240719	152000	1844456550	7150	7150	7150	7150	0
210	20240719	151900	1844456550	7150	7170	7170	7150	1196
211	20240719	151800	1835900010	7170	7130	7170	7130	6193
212	20240719	151700	1791629070	7140	7120	7140	7120	1931
213	20240719	151600	1777856280	7130	7140	7140	7130	272
214	20240719	151500	1775916820	7140	7120	7140	7120	1027
215	20240719	151400	1768594490	7130	7130	7130	7130	152
216	20240719	151300	1767510730	7120	7120	7130	7120	256
217	20240719	151200	1765685700	7130	7130	7130	7130	164
218	20240719	151100	1764516380	7130	7130	7140	7110	1937
219	20240719	151000	1750716810	7130	7120	7140	7120	728
220	20240719	150900	1745527190	7120	7110	7120	7110	1762
221	20240719	150800	1732983450	7110	7100	7110	7100	577
222	20240719	150700	1728882190	7110	7110	7110	7100	607
223	20240719	150600	1724567230	7120	7120	7120	7110	4
224	20240719	150500	1724538760	7110	7120	7130	7110	2047
225	20240719	150400	1709962150	7120	7120	7120	7110	435
226	20240719	150300	1706865050	7120	7100	7120	7100	5414
227	20240719	150200	1668421040	7100	7090	7100	7090	2971
228	20240719	150100	1647328550	7090	7090	7100	7090	506
229	20240719	150000	1643740770	7080	7090	7100	7080	3441
230	20240719	145900	1619338340	7090	7080	7090	7070	1564
231	20240719	145800	1608269280	7080	7080	7080	7080	179
232	20240719	145700	1607001960	7080	7080	7080	7080	148
233	20240719	145600	1605954120	7070	7080	7080	7070	367
234	20240719	145500	1603358890	7080	7070	7080	7070	275
235	20240719	145400	1601412890	7070	7080	7090	7070	2521
236	20240719	145300	1583578280	7090	7060	7090	7060	2844
237	20240719	145200	1563456650	7060	7060	7060	7060	1000
238	20240719	145100	1556396650	7070	7060	7070	7060	103
239	20240719	145000	1555668450	7070	7070	7070	7070	1000
240	20240719	144900	1548598450	7070	7050	7070	7050	257
241	20240719	144800	1546782390	7050	7060	7070	7050	1372
242	20240719	144700	1537101740	7060	7060	7060	7060	0
243	20240719	144600	1537101740	7060	7050	7060	7050	616
244	20240719	144500	1532758210	7060	7060	7070	7050	1839
245	20240719	144400	1519774840	7060	7060	7060	7050	227
246	20240719	144300	1518172720	7060	7060	7060	7060	5
247	20240719	144200	1518137420	7060	7040	7060	7040	173
248	20240719	144100	1516917780	7040	7050	7050	7040	119
249	20240719	144000	1516079990	7040	7040	7040	7040	25
250	20240719	143900	1515903990	7050	7050	7050	7050	1
251	20240719	143800	1515896940	7040	7050	7050	7040	109
252	20240719	143700	1515129530	7050	7060	7060	7050	232
253	20240719	143600	1513493920	7050	7060	7060	7050	1088
254	20240719	143500	1505813340	7060	7060	7060	7050	1303
255	20240719	143400	1496620930	7050	7050	7060	7050	402
256	20240719	143300	1493786810	7060	7030	7060	7030	10497
257	20240719	143200	1419825210	7030	7030	7030	7030	30
258	20240719	143100	1419614310	7040	7040	7040	7040	500
259	20240719	143000	1416094310	7030	7030	7030	7030	1269
260	20240719	142900	1407173240	7030	7030	7030	7030	296
261	20240719	142800	1405092360	7030	7030	7030	7030	1
262	20240719	142700	1405085330	7010	7000	7010	7000	3462
263	20240719	142600	1380818990	7000	7000	7000	7000	436
264	20240719	142500	1377766990	7000	6990	7000	6990	2
265	20240719	142400	1377753000	6990	6990	6990	6990	747
266	20240719	142300	1372531470	7000	7000	7000	7000	1
267	20240719	142200	1372524470	6990	7000	7000	6990	293
268	20240719	142100	1370476290	6990	6990	6990	6990	0
269	20240719	142000	1370476290	6990	6990	6990	6990	0
270	20240719	141900	1370476290	6990	7000	7000	6990	22
271	20240719	141800	1370322470	7000	7000	7000	7000	1
272	20240719	141700	1370315470	6990	7000	7000	6990	329
273	20240719	141600	1368015510	7000	7000	7000	7000	0
274	20240719	141500	1368015510	7000	7000	7000	7000	250
275	20240719	141400	1366265510	7010	7010	7010	7010	0
276	20240719	141300	1366265510	7010	7010	7010	7010	230
277	20240719	141200	1364653210	7020	7020	7020	7020	0
278	20240719	141100	1364653210	7020	7020	7020	7020	7
279	20240719	141000	1364604070	6990	6990	6990	6990	603
280	20240719	140900	1360389100	7000	7010	7010	7000	2582
281	20240719	140800	1342304110	7030	7030	7030	7030	0
282	20240719	140700	1342304110	7030	7030	7030	7030	14
283	20240719	140600	1342205690	7030	7030	7030	7030	1
284	20240719	140500	1342198660	7020	7020	7020	7020	691
285	20240719	140400	1337347840	7020	7020	7020	7020	50
286	20240719	140300	1336996840	7020	7020	7020	7020	101
287	20240719	140200	1336287820	7010	7010	7010	7010	0
288	20240719	140100	1336287820	7010	7020	7020	7000	4036
289	20240719	140000	1308020650	7020	7020	7020	7020	204
290	20240719	135900	1306588570	7030	7030	7030	7030	0
291	20240719	135800	1306588570	7030	7010	7030	7010	2168
292	20240719	135700	1291390870	7000	7000	7000	7000	101
293	20240719	135600	1290683870	7010	7010	7010	7010	5
294	20240719	135500	1290648820	7010	7010	7010	7010	0
295	20240719	135400	1290648820	7010	7000	7010	7000	48
296	20240719	135300	1290312440	7010	7010	7010	7000	94
297	20240719	135200	1289654410	7000	7010	7010	7000	941
298	20240719	135100	1283064540	7000	7000	7000	7000	539
299	20240719	135000	1279291540	7020	7020	7020	7000	2213
300	20240719	134900	1263788340	7030	7030	7030	7030	0
301	20240719	134800	1263788340	7030	7030	7030	7030	1
302	20240719	134700	1263781310	7030	7020	7030	7020	1111
303	20240719	134600	1255979810	7030	7030	7030	7030	94
304	20240719	134500	1255318990	7020	7010	7020	7010	2326
305	20240719	134400	1238990620	7010	7020	7020	7010	141
306	20240719	134300	1238002140	7020	7020	7020	7020	0
307	20240719	134200	1238002140	7020	7020	7020	7020	92
308	20240719	134100	1237356300	7010	7010	7010	7010	567
309	20240719	134000	1233381630	7010	7010	7010	7010	1
310	20240719	133900	1233374620	7020	7010	7020	7010	774
311	20240719	133800	1227947520	7010	6980	7010	6980	3109
312	20240719	133700	1206203430	6980	6980	6980	6980	68
313	20240719	133600	1205728790	6990	6970	6990	6970	852
314	20240719	133500	1199782590	6970	6970	6970	6970	0
315	20240719	133400	1199782590	6970	6970	6970	6970	123
316	20240719	133300	1198925280	6970	6970	6970	6970	1452
317	20240719	133200	1188804840	6980	6970	6980	6970	541
318	20240719	133100	1185034060	6970	6970	6970	6970	0
319	20240719	133000	1185034060	6970	6970	6970	6970	502
320	20240719	132900	1181535120	6970	6970	6970	6970	0
321	20240719	132800	1181535120	6970	6970	6970	6970	215
322	20240719	132700	1180036570	6970	6970	6970	6970	1
323	20240719	132600	1180029600	6970	6970	6970	6970	1
324	20240719	132500	1180022630	6960	6960	6960	6960	0
325	20240719	132400	1180022630	6960	6970	6970	6960	358
326	20240719	132300	1177528450	6970	6970	6970	6970	16
327	20240719	132200	1177416930	6970	6970	6970	6970	5
328	20240719	132100	1177382080	6970	6970	6970	6970	1
329	20240719	132000	1177375110	6960	6960	6960	6960	246
330	20240719	131900	1175662950	6960	6960	6960	6960	443
331	20240719	131800	1172579670	6960	6960	6960	6960	0
332	20240719	131700	1172579670	6960	6960	6960	6960	199
333	20240719	131600	1171194630	6960	6960	6960	6960	1
334	20240719	131500	1171187670	6950	6960	6960	6950	11
335	20240719	131400	1171111120	6960	6960	6960	6960	0
336	20240719	131300	1171111120	6960	6960	6960	6960	0
337	20240719	131200	1171111120	6960	6950	6960	6950	2
338	20240719	131100	1171097210	6950	6950	6950	6950	217
339	20240719	131000	1169589060	6950	6950	6950	6950	0
340	20240719	130900	1169589060	6950	6950	6950	6950	27
341	20240719	130800	1169401410	6950	6950	6950	6950	0
342	20240719	130700	1169401410	6950	6950	6950	6950	0
343	20240719	130600	1169401410	6950	6950	6950	6950	70
344	20240719	130500	1168914910	6950	6950	6950	6950	32
345	20240719	130400	1168692510	6940	6940	6940	6940	1
346	20240719	130300	1168685570	6930	6930	6930	6930	5
347	20240719	130200	1168650920	6930	6930	6930	6930	0
348	20240719	130100	1168650920	6930	6940	6940	6930	121
349	20240719	130000	1167812380	6930	6930	6930	6930	1
350	20240719	125900	1167805450	6950	6950	6950	6950	2
351	20240719	125800	1167791550	6950	6950	6950	6950	2
352	20240719	125700	1167777650	6950	6950	6950	6950	720
353	20240719	125600	1162773650	6940	6950	6950	6940	3
354	20240719	125500	1162752820	6940	6940	6940	6940	275
355	20240719	125400	1160844320	6940	6940	6940	6940	336
356	20240719	125300	1158512480	6940	6940	6940	6940	65
357	20240719	125200	1158061380	6930	6930	6930	6930	0
358	20240719	125100	1158061380	6930	6930	6930	6930	9
359	20240719	125000	1157999010	6930	6930	6930	6930	164
360	20240719	124900	1156862490	6930	6930	6930	6930	42
361	20240719	124800	1156571430	6930	6930	6930	6930	144
362	20240719	124700	1155573510	6930	6940	6940	6930	21
363	20240719	124600	1155427970	6940	6940	6940	6940	17
364	20240719	124500	1155309990	6940	6940	6940	6940	0
365	20240719	124400	1155309990	6940	6940	6940	6940	0
366	20240719	124300	1155309990	6940	6940	6940	6940	0
367	20240719	124200	1155309990	6940	6940	6940	6940	10
368	20240719	124100	1155240590	6940	6940	6940	6940	0
369	20240719	124000	1155240590	6940	6940	6940	6940	0
370	20240719	123900	1155240590	6940	6940	6940	6940	0
371	20240719	123800	1155240590	6940	6940	6940	6940	3
372	20240719	123700	1155219770	6940	6930	6940	6930	102
373	20240719	123600	1154511900	6920	6930	6930	6920	2595
374	20240719	123500	1136538990	6920	6930	6930	6920	7242
375	20240719	123400	1086408940	6960	6940	6960	6930	4109
376	20240719	123300	1057918010	6940	6950	6950	6940	2328
377	20240719	123200	1041760250	6960	6960	6960	6960	0
378	20240719	123100	1041760250	6960	6950	6960	6940	940
379	20240719	123000	1035235240	6950	6960	6960	6950	6
380	20240719	122900	1035193530	6950	6940	6950	6940	321
381	20240719	122800	1032964680	6950	6950	6950	6950	288
382	20240719	122700	1030963080	6950	6960	6960	6950	2
383	20240719	122600	1030949170	6950	6950	6950	6950	35
384	20240719	122500	1030705920	6950	6950	6950	6950	0
385	20240719	122400	1030705920	6950	6960	6960	6950	2045
386	20240719	122300	1016488170	6960	6960	6960	6960	0
387	20240719	122200	1016488170	6960	6960	6960	6960	0
388	20240719	122100	1016488170	6960	6960	6960	6960	116
389	20240719	122000	1015680810	6960	6960	6960	6960	0
390	20240719	121900	1015680810	6960	6960	6960	6960	0
391	20240719	121800	1015680810	6960	6960	6960	6960	0
392	20240719	121700	1015680810	6960	6960	6960	6960	265
393	20240719	121600	1013836410	6960	6960	6960	6960	0
394	20240719	121500	1013836410	6960	6960	6960	6950	17
395	20240719	121400	1013718100	6950	6950	6950	6950	20
396	20240719	121300	1013579100	6960	6960	6960	6960	0
397	20240719	121200	1013579100	6960	6960	6960	6950	45
398	20240719	121100	1013266150	6960	6960	6960	6960	13
399	20240719	121000	1013175670	6950	6950	6950	6950	15
400	20240719	120900	1013071420	6950	6950	6950	6950	0
401	20240719	120800	1013071420	6950	6950	6950	6950	0
402	20240719	120700	1013071420	6950	6950	6950	6950	72
403	20240719	120600	1012571020	6960	6960	6960	6960	298
404	20240719	120500	1010496940	6950	6950	6950	6950	71
405	20240719	120400	1010003490	6960	6960	6960	6960	0
406	20240719	120300	1010003490	6960	6960	6960	6960	10
407	20240719	120200	1009933890	6950	6950	6950	6950	0
408	20240719	120100	1009933890	6950	6950	6950	6950	3
409	20240719	120000	1009913040	6950	6950	6950	6950	0
410	20240719	115900	1009913040	6950	6950	6950	6950	0
411	20240719	115800	1009913040	6950	6950	6950	6950	0
412	20240719	115700	1009913040	6950	6960	6960	6950	42
413	20240719	115600	1009621120	6960	6960	6960	6960	0
414	20240719	115500	1009621120	6960	6960	6960	6960	0
415	20240719	115400	1009621120	6960	6960	6960	6960	0
416	20240719	115300	1009621120	6960	6950	6960	6950	150
417	20240719	115200	1008577130	6960	6940	6960	6940	96
418	20240719	115100	1007910590	6940	6940	6940	6940	1
419	20240719	115000	1007903650	6930	6930	6930	6930	108
420	20240719	114900	1007155210	6960	6960	6960	6960	0
421	20240719	114800	1007155210	6960	6960	6960	6960	0
422	20240719	114700	1007155210	6960	6950	6960	6950	90
423	20240719	114600	1006529520	6950	6930	6960	6930	280
424	20240719	114500	1004582060	6920	6920	6920	6920	555
425	20240719	114400	1000741460	6920	6920	6920	6920	0
426	20240719	114300	1000741460	6920	6920	6920	6920	0
427	20240719	114200	1000741460	6920	6920	6920	6920	282
428	20240719	114100	998790020	6920	6920	6920	6920	121
429	20240719	114000	997952700	6920	6930	6930	6920	384
430	20240719	113900	995291630	6930	6930	6930	6930	1265
431	20240719	113800	986525180	6930	6930	6930	6930	397
432	20240719	113700	983773970	6930	6930	6930	6930	100
433	20240719	113600	983080970	6940	6940	6940	6940	0
434	20240719	113500	983080970	6940	6940	6940	6940	0
435	20240719	113400	983080970	6940	6940	6940	6940	0
436	20240719	113300	983080970	6940	6930	6940	6930	401
437	20240719	113200	980299040	6940	6940	6940	6940	83
438	20240719	113100	979723020	6930	6930	6930	6930	8
439	20240719	113000	979667580	6930	6930	6930	6930	5
440	20240719	112900	979632930	6940	6940	6940	6940	1000
441	20240719	112800	972692930	6940	6920	6940	6920	98
442	20240719	112700	972014750	6930	6930	6930	6930	849
443	20240719	112600	966131180	6930	6930	6930	6930	0
444	20240719	112500	966131180	6930	6930	6930	6930	20
445	20240719	112400	965992580	6920	6920	6920	6920	0
446	20240719	112300	965992580	6920	6920	6920	6920	0
447	20240719	112200	965992580	6920	6940	6940	6920	120
448	20240719	112100	965161780	6930	6930	6950	6930	667
449	20240719	112000	960537470	6930	6930	6930	6930	2
450	20240719	111900	960523610	6930	6920	6930	6920	6
451	20240719	111800	960482040	6930	6920	6930	6920	204
452	20240719	111700	959070320	6920	6920	6920	6920	100
453	20240719	111600	958378320	6920	6920	6920	6920	5
454	20240719	111500	958343720	6930	6930	6930	6920	377
455	20240719	111400	955734620	6930	6940	6940	6930	368
456	20240719	111300	953181460	6920	6920	6920	6920	0
457	20240719	111200	953181460	6920	6920	6920	6920	313
458	20240719	111100	951015500	6920	6930	6930	6920	415
459	20240719	111000	948141450	6920	6930	6940	6920	146
460	20240719	110900	947128280	6940	6940	6940	6940	0
461	20240719	110800	947128280	6940	6940	6940	6940	0
462	20240719	110700	947128280	6940	6940	6940	6920	3522
463	20240719	110600	922737870	6940	6940	6940	6940	5
464	20240719	110500	922703170	6930	6930	6930	6930	85
465	20240719	110400	922114120	6930	6930	6930	6930	1056
466	20240719	110300	914796040	6930	6940	6940	6930	65
467	20240719	110200	914345490	6930	6940	6940	6930	12
468	20240719	110100	914262230	6940	6940	6940	6940	401
469	20240719	110000	911479290	6930	6930	6930	6930	10
470	20240719	105900	911409990	6960	6960	6960	6960	0
471	20240719	105800	911409990	6960	6960	6960	6960	0
472	20240719	105700	911409990	6960	6960	6960	6960	1
473	20240719	105600	911403030	6960	6930	6960	6930	874
474	20240719	105500	905346180	6960	6940	6960	6940	456
475	20240719	105400	902181520	6960	6960	6960	6960	1
476	20240719	105300	902174560	6940	6940	6940	6940	0
477	20240719	105200	902174560	6940	6940	6940	6940	0
478	20240719	105100	902174560	6940	6940	6940	6940	72
479	20240719	105000	901674880	6940	6940	6940	6940	925
480	20240719	104900	895255380	6940	6940	6940	6940	0
481	20240719	104800	895255380	6940	6940	6950	6940	1990
482	20240719	104700	881444730	6940	6950	6950	6940	72
483	20240719	104600	880945000	6950	6950	6950	6950	70
484	20240719	104500	880458500	6960	6950	6960	6950	10
485	20240719	104400	880388950	6960	6960	6960	6960	1
486	20240719	104300	880381990	6950	6950	6950	6950	310
487	20240719	104200	878227490	6960	6960	6960	6950	122
488	20240719	104100	877379570	6950	6950	6950	6950	200
489	20240719	104000	875989570	6950	6940	6950	6940	270
490	20240719	103900	874113770	6950	6950	6970	6950	262
491	20240719	103800	872292850	6950	6950	6950	6950	155
492	20240719	103700	871215600	6950	6950	6950	6950	25
493	20240719	103600	871041850	6950	6950	6950	6950	2002
494	20240719	103500	857127950	6960	6950	6960	6950	24
495	20240719	103400	856961040	6960	6960	6960	6960	67
496	20240719	103300	856494720	6960	6960	6960	6950	131
497	20240719	103200	855583050	6960	6970	6970	6960	4730
498	20240719	103100	822628440	6970	6970	6970	6970	143
499	20240719	103000	821631730	6970	6970	6970	6970	0
500	20240719	102900	821631730	6970	6970	6970	6970	300
501	20240719	102800	819540730	6980	6980	6980	6980	15
502	20240719	102700	819436030	6970	6970	6970	6970	0
503	20240719	102600	819436030	6970	6970	6970	6970	28
504	20240719	102500	819240870	6980	6980	6980	6980	61
505	20240719	102400	818815090	6980	6980	6980	6980	1
506	20240719	102300	818808110	6970	6980	6980	6970	1740
507	20240719	102200	806679310	6980	6980	6980	6980	10
508	20240719	102100	806609510	6980	6990	6990	6970	2403
509	20240719	102000	789860560	6980	6980	6980	6980	192
510	20240719	101900	788520400	6980	6970	6980	6970	401
511	20240719	101800	785725420	6970	6970	6970	6970	850
512	20240719	101700	779800920	6970	6970	6970	6970	100
513	20240719	101600	779103920	6980	6980	6980	6980	101
514	20240719	101500	778398940	6980	6970	6980	6970	815
515	20240719	101400	772718380	6980	6980	6980	6980	510
516	20240719	101300	769158580	6980	6980	6980	6980	610
517	20240719	101200	764900780	6990	6990	6990	6990	812
518	20240719	101100	759224900	6990	6990	6990	6990	203
519	20240719	101000	757805930	6980	6980	6980	6980	0
520	20240719	100900	757805930	6980	6980	6980	6980	595
521	20240719	100800	753652830	6980	6980	6980	6980	0
522	20240719	100700	753652830	6980	6980	6980	6970	60
523	20240719	100600	753234130	6980	6970	6990	6970	939
524	20240719	100500	746679040	6980	6990	6990	6980	211
525	20240719	100400	745206220	6990	6980	6990	6980	121
526	20240719	100300	744361580	6980	6980	6980	6980	20
527	20240719	100200	744221980	6980	6990	6990	6980	169
528	20240719	100100	743042280	6980	6980	6990	6980	256
529	20240719	100000	741255390	6980	6980	6980	6980	5
530	20240719	095900	741220490	6990	6990	6990	6990	15
531	20240719	095800	741115640	6990	6990	6990	6990	1
532	20240719	095700	741108650	6980	6980	6980	6980	0
533	20240719	095600	741108650	6980	6990	6990	6980	861
534	20240719	095500	735095870	6990	6990	6990	6990	6
535	20240719	095400	735053930	6990	6980	6990	6980	146
536	20240719	095300	734034750	6990	6990	6990	6990	148
537	20240719	095200	733000230	6990	6990	6990	6990	1
538	20240719	095100	732993240	6980	6980	6980	6980	8
539	20240719	095000	732937400	6990	6990	6990	6980	270
540	20240719	094900	731052090	6980	6980	6980	6980	200
541	20240719	094800	729656090	6990	6990	7000	6980	1116
542	20240719	094700	721857210	6980	6980	6980	6980	687
543	20240719	094600	717061950	6980	6980	6980	6980	0
544	20240719	094500	717061950	6980	6970	6980	6970	208
545	20240719	094400	715612180	6970	6970	6970	6960	298
546	20240719	094300	713537590	6970	6970	6970	6970	0
547	20240719	094200	713537590	6970	6960	6970	6960	537
548	20240719	094100	709800050	6980	6970	6980	6970	240
549	20240719	094000	708126300	6970	6990	6990	6960	752
550	20240719	093900	702884090	6990	6970	6990	6970	873
551	20240719	093800	696799130	6970	6960	6970	6950	3678
552	20240719	093700	671204130	6950	6960	6960	6940	128
553	20240719	093600	670315300	6960	6960	6960	6960	0
554	20240719	093500	670315300	6960	6950	6960	6950	157
555	20240719	093400	669224130	6940	6940	6940	6940	1465
556	20240719	093300	659057030	6930	6940	6940	6930	155
557	20240719	093200	657982780	6940	6920	6940	6920	1160
558	20240719	093100	649942470	6910	6930	6930	6910	1826
559	20240719	093000	637301870	6930	6930	6930	6930	13
560	20240719	092900	637211780	6940	6920	6940	6920	97
561	20240719	092800	636540500	6920	6920	6920	6920	102
562	20240719	092700	635834660	6930	6930	6940	6930	131
563	20240719	092600	634926820	6930	6930	6930	6930	229
564	20240719	092500	633339850	6930	6920	6930	6920	932
565	20240719	092400	626890400	6920	6930	6930	6920	4172
566	20240719	092300	598015340	6940	6940	6940	6940	4
567	20240719	092200	597987580	6920	6930	6950	6920	4748
568	20240719	092100	565084330	6950	6960	6960	6940	813
569	20240719	092000	559434490	6950	6930	6960	6930	2205
570	20240719	091900	544112630	6930	6930	6930	6930	405
571	20240719	091800	541305980	6930	6910	6930	6900	6564
572	20240719	091700	495938020	6910	6930	6940	6910	11648
573	20240719	091600	415317220	6940	6960	6960	6940	7141
574	20240719	091500	365699580	6960	6960	6960	6960	94
575	20240719	091400	365045340	6960	6970	6970	6960	3143
576	20240719	091300	343169960	6960	6970	6970	6960	875
577	20240719	091200	337071640	6980	6960	6980	6960	705
578	20240719	091100	332159780	6970	6970	6990	6970	542
579	20240719	091000	328382020	6970	6980	6990	6970	1993
580	20240719	090900	314481530	7010	7000	7020	6990	2923
581	20240719	090800	294038770	7000	6980	7000	6980	888
582	20240719	090700	287837570	6980	6980	6980	6970	608
583	20240719	090600	283593880	6980	6980	6990	6960	4923
584	20240719	090500	249297870	6990	6990	6990	6980	273
585	20240719	090400	247392100	6990	6980	6990	6970	545
586	20240719	090300	243588220	6970	6990	6990	6960	5358
587	20240719	090200	206186870	7010	7000	7030	7000	1794
588	20240719	090100	193628180	7000	6980	7040	6980	3628
589	20240719	090000	168193020	6980	7010	7020	6960	23992