KissMeData/044490/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193100	2335532760	16950	16950	16950	16950	1125
3	20240715	193000	2335532760	16950	16950	16950	16950	0
4	20240715	192900	2335532760	16950	16950	16950	16950	0
5	20240715	192800	2335532760	16950	16950	16950	16950	0
6	20240715	192700	2335532760	16950	16950	16950	16950	0
7	20240715	192600	2335532760	16950	16950	16950	16950	0
8	20240715	192500	2335532760	16950	16950	16950	16950	0
9	20240715	192400	2335532760	16950	16950	16950	16950	0
10	20240715	192300	2335532760	16950	16950	16950	16950	0
11	20240715	192200	2335532760	16950	16950	16950	16950	0
12	20240715	192100	2335532760	16950	16950	16950	16950	0
13	20240715	192000	2335532760	16950	16950	16950	16950	0
14	20240715	191900	2335532760	16950	16950	16950	16950	0
15	20240715	191800	2335532760	16950	16950	16950	16950	0
16	20240715	191700	2335532760	16950	16950	16950	16950	0
17	20240715	191600	2335532760	16950	16950	16950	16950	0
18	20240715	191500	2335532760	16950	16950	16950	16950	0
19	20240715	191400	2335532760	16950	16950	16950	16950	0
20	20240715	191300	2335532760	16950	16950	16950	16950	0
21	20240715	191200	2335532760	16950	16950	16950	16950	0
22	20240715	191100	2335532760	16950	16950	16950	16950	0
23	20240715	191000	2335532760	16950	16950	16950	16950	0
24	20240715	190900	2335532760	16950	16950	16950	16950	0
25	20240715	190800	2335532760	16950	16950	16950	16950	0
26	20240715	190700	2335532760	16950	16950	16950	16950	0
27	20240715	190600	2335532760	16950	16950	16950	16950	0
28	20240715	190500	2335532760	16950	16950	16950	16950	0
29	20240715	190400	2335532760	16950	16950	16950	16950	0
30	20240715	190300	2335532760	16950	16950	16950	16950	0
31	20240715	190200	2335532760	16950	16950	16950	16950	0
32	20240715	190100	2335532760	16950	16950	16950	16950	1125
33	20240715	190000	2335532760	16950	16950	16950	16950	0
34	20240715	185900	2335532760	16950	16950	16950	16950	0
35	20240715	185800	2335532760	16950	16950	16950	16950	0
36	20240715	185700	2335532760	16950	16950	16950	16950	0
37	20240715	185600	2335532760	16950	16950	16950	16950	0
38	20240715	185500	2335532760	16950	16950	16950	16950	0
39	20240715	185400	2335532760	16950	16950	16950	16950	0
40	20240715	185300	2335532760	16950	16950	16950	16950	0
41	20240715	185200	2335532760	16950	16950	16950	16950	0
42	20240715	185100	2335532760	16950	16950	16950	16950	0
43	20240715	185000	2335532760	16950	16950	16950	16950	0
44	20240715	184900	2335532760	16950	16950	16950	16950	0
45	20240715	184800	2335532760	16950	16950	16950	16950	0
46	20240715	184700	2335532760	16950	16950	16950	16950	0
47	20240715	184600	2335532760	16950	16950	16950	16950	0
48	20240715	184500	2335532760	16950	16950	16950	16950	0
49	20240715	184400	2335532760	16950	16950	16950	16950	0
50	20240715	184300	2335532760	16950	16950	16950	16950	0
51	20240715	184200	2335532760	16950	16950	16950	16950	0
52	20240715	184100	2335532760	16950	16950	16950	16950	0
53	20240715	184000	2335532760	16950	16950	16950	16950	0
54	20240715	183900	2335532760	16950	16950	16950	16950	0
55	20240715	183800	2335532760	16950	16950	16950	16950	0
56	20240715	183700	2335532760	16950	16950	16950	16950	0
57	20240715	183600	2335532760	16950	16950	16950	16950	0
58	20240715	183500	2335532760	16950	16950	16950	16950	0
59	20240715	183400	2335532760	16950	16950	16950	16950	0
60	20240715	183300	2335532760	16950	16950	16950	16950	0
61	20240715	183200	2335532760	16950	16950	16950	16950	0
62	20240715	183100	2335532760	16950	16950	16950	16950	1125
63	20240715	183000	2335532760	16950	16950	16950	16950	0
64	20240715	182900	2335532760	16950	16950	16950	16950	0
65	20240715	182800	2335532760	16950	16950	16950	16950	0
66	20240715	182700	2335532760	16950	16950	16950	16950	0
67	20240715	182600	2335532760	16950	16950	16950	16950	0
68	20240715	182500	2335532760	16950	16950	16950	16950	0
69	20240715	182400	2335532760	16950	16950	16950	16950	0
70	20240715	182300	2335532760	16950	16950	16950	16950	0
71	20240715	182200	2335532760	16950	16950	16950	16950	0
72	20240715	182100	2335532760	16950	16950	16950	16950	0
73	20240715	182000	2335532760	16950	16950	16950	16950	0
74	20240715	181900	2335532760	16950	16950	16950	16950	0
75	20240715	181800	2335532760	16950	16950	16950	16950	0
76	20240715	181700	2335532760	16950	16950	16950	16950	0
77	20240715	181600	2335532760	16950	16950	16950	16950	0
78	20240715	181500	2335532760	16950	16950	16950	16950	0
79	20240715	181400	2335532760	16950	16950	16950	16950	0
80	20240715	181300	2335532760	16950	16950	16950	16950	0
81	20240715	181200	2335532760	16950	16950	16950	16950	0
82	20240715	181100	2335532760	16950	16950	16950	16950	0
83	20240715	181000	2335532760	16950	16950	16950	16950	0
84	20240715	180900	2335532760	16950	16950	16950	16950	0
85	20240715	180800	2335532760	16950	16950	16950	16950	0
86	20240715	180700	2335532760	16950	16950	16950	16950	0
87	20240715	180600	2335532760	16950	16950	16950	16950	0
88	20240715	180500	2335532760	16950	16950	16950	16950	0
89	20240715	180400	2335532760	16950	16950	16950	16950	0
90	20240715	180300	2335532760	16950	16950	16950	16950	0
91	20240715	180200	2335532760	16950	16950	16950	16950	0
92	20240715	180100	2335532760	16950	16950	16950	16950	1125
93	20240715	180000	2335532760	16950	16950	16950	16950	0
94	20240715	175900	2335532760	16950	16950	16950	16950	0
95	20240715	175800	2335532760	16950	16950	16950	16950	0
96	20240715	175700	2335532760	16950	16950	16950	16950	0
97	20240715	175600	2335532760	16950	16950	16950	16950	0
98	20240715	175500	2335532760	16950	16950	16950	16950	0
99	20240715	175400	2335532760	16950	16950	16950	16950	0
100	20240715	175300	2335532760	16950	16950	16950	16950	0
101	20240715	175200	2335532760	16950	16950	16950	16950	0
102	20240715	175100	2335532760	16950	16950	16950	16950	0
103	20240715	175000	2335532760	16950	16950	16950	16950	0
104	20240715	174900	2335532760	16950	16950	16950	16950	0
105	20240715	174800	2335532760	16950	16950	16950	16950	0
106	20240715	174700	2335532760	16950	16950	16950	16950	0
107	20240715	174600	2335532760	16950	16950	16950	16950	0
108	20240715	174500	2335532760	16950	16950	16950	16950	0
109	20240715	174400	2335532760	16950	16950	16950	16950	0
110	20240715	174300	2335532760	16950	16950	16950	16950	0
111	20240715	174200	2335532760	16950	16950	16950	16950	0
112	20240715	174100	2335532760	16950	16950	16950	16950	0
113	20240715	174000	2335532760	16950	16950	16950	16950	0
114	20240715	173900	2335532760	16950	16950	16950	16950	0
115	20240715	173800	2335532760	16950	16950	16950	16950	0
116	20240715	173700	2335532760	16950	16950	16950	16950	0
117	20240715	173600	2335532760	16950	16950	16950	16950	0
118	20240715	173500	2335532760	16950	16950	16950	16950	0
119	20240715	173400	2335532760	16950	16950	16950	16950	0
120	20240715	173300	2335532760	16950	16950	16950	16950	0
121	20240715	173200	2335532760	16950	16950	16950	16950	0
122	20240715	173100	2335532760	16950	16950	16950	16950	1125
123	20240715	173000	2335532760	16950	16950	16950	16950	0
124	20240715	172900	2335532760	16950	16950	16950	16950	0
125	20240715	172800	2335532760	16950	16950	16950	16950	0
126	20240715	172700	2335532760	16950	16950	16950	16950	0
127	20240715	172600	2335532760	16950	16950	16950	16950	0
128	20240715	172500	2335532760	16950	16950	16950	16950	0
129	20240715	172400	2335532760	16950	16950	16950	16950	0
130	20240715	172300	2335532760	16950	16950	16950	16950	0
131	20240715	172200	2335532760	16950	16950	16950	16950	0
132	20240715	172100	2335532760	16950	16950	16950	16950	0
133	20240715	172000	2335532760	16950	16950	16950	16950	0
134	20240715	171900	2335532760	16950	16950	16950	16950	0
135	20240715	171800	2335532760	16950	16950	16950	16950	0
136	20240715	171700	2335532760	16950	16950	16950	16950	0
137	20240715	171600	2335532760	16950	16950	16950	16950	0
138	20240715	171500	2335532760	16950	16950	16950	16950	0
139	20240715	171400	2335532760	16950	16950	16950	16950	0
140	20240715	171300	2335532760	16950	16950	16950	16950	0
141	20240715	171200	2335532760	16950	16950	16950	16950	0
142	20240715	171100	2335532760	16950	16950	16950	16950	0
143	20240715	171000	2335532760	16950	16950	16950	16950	0
144	20240715	170900	2335532760	16950	16950	16950	16950	0
145	20240715	170800	2335532760	16950	16950	16950	16950	0
146	20240715	170700	2335532760	16950	16950	16950	16950	0
147	20240715	170600	2335532760	16950	16950	16950	16950	0
148	20240715	170500	2335532760	16950	16950	16950	16950	0
149	20240715	170400	2335532760	16950	16950	16950	16950	0
150	20240715	170300	2335532760	16950	16950	16950	16950	0
151	20240715	170200	2335532760	16950	16950	16950	16950	0
152	20240715	170100	2335532760	16950	16950	16950	16950	1125
153	20240715	170000	2335532760	16950	16950	16950	16950	0
154	20240715	165900	2335532760	16950	16950	16950	16950	0
155	20240715	165800	2335532760	16950	16950	16950	16950	0
156	20240715	165700	2335532760	16950	16950	16950	16950	0
157	20240715	165600	2335532760	16950	16950	16950	16950	0
158	20240715	165500	2335532760	16950	16950	16950	16950	0
159	20240715	165400	2335532760	16950	16950	16950	16950	0
160	20240715	165300	2335532760	16950	16950	16950	16950	0
161	20240715	165200	2335532760	16950	16950	16950	16950	0
162	20240715	165100	2335532760	16950	16950	16950	16950	0
163	20240715	165000	2335532760	16950	16950	16950	16950	0
164	20240715	164900	2335532760	16950	16950	16950	16950	0
165	20240715	164800	2335532760	16950	16950	16950	16950	0
166	20240715	164700	2335532760	16950	16950	16950	16950	0
167	20240715	164600	2335532760	16950	16950	16950	16950	0
168	20240715	164500	2335532760	16950	16950	16950	16950	0
169	20240715	164400	2335532760	16950	16950	16950	16950	0
170	20240715	164300	2335532760	16950	16950	16950	16950	0
171	20240715	164200	2335532760	16950	16950	16950	16950	0
172	20240715	164100	2335532760	16950	16950	16950	16950	0
173	20240715	164000	2335532760	16950	16950	16950	16950	0
174	20240715	163900	2335532760	16950	16950	16950	16950	0
175	20240715	163800	2335532760	16950	16950	16950	16950	0
176	20240715	163700	2335532760	16950	16950	16950	16950	0
177	20240715	163600	2335532760	16950	16950	16950	16950	0
178	20240715	163500	2335532760	16950	16950	16950	16950	0
179	20240715	163400	2335532760	16950	16950	16950	16950	0
180	20240715	163300	2335532760	16950	16950	16950	16950	0
181	20240715	163200	2335532760	16950	16950	16950	16950	0
182	20240715	163100	2335532760	16950	16950	16950	16950	1125
183	20240715	163000	2335532760	16950	16950	16950	16950	0
184	20240715	162900	2335532760	16950	16950	16950	16950	0
185	20240715	162800	2335532760	16950	16950	16950	16950	0
186	20240715	162700	2335532760	16950	16950	16950	16950	0
187	20240715	162600	2335532760	16950	16950	16950	16950	0
188	20240715	162500	2335532760	16950	16950	16950	16950	0
189	20240715	162400	2335532760	16950	16950	16950	16950	0
190	20240715	162300	2335532760	16950	16950	16950	16950	0
191	20240715	162200	2335532760	16950	16950	16950	16950	0
192	20240715	162100	2335532760	16950	16950	16950	16950	0
193	20240715	162000	2335532760	16950	16950	16950	16950	0
194	20240715	161900	2335532760	16950	16950	16950	16950	0
195	20240715	161800	2335532760	16950	16950	16950	16950	0
196	20240715	161700	2335532760	16950	16950	16950	16950	0
197	20240715	161600	2335532760	16950	16950	16950	16950	0
198	20240715	161500	2335532760	16950	16950	16950	16950	0
199	20240715	161400	2335532760	16950	16950	16950	16950	0
200	20240715	161300	2335532760	16950	16950	16950	16950	0
201	20240715	161200	2335532760	16950	16950	16950	16950	0
202	20240715	161100	2335532760	16950	16950	16950	16950	0
203	20240715	161000	2335532760	16950	16950	16950	16950	0
204	20240715	160900	2335532760	16950	16950	16950	16950	0
205	20240715	160800	2335532760	16950	16950	16950	16950	0
206	20240715	160700	2335532760	16950	16950	16950	16950	0
207	20240715	160600	2335532760	16950	16950	16950	16950	0
208	20240715	160500	2335532760	16950	16950	16950	16950	0
209	20240715	160400	2335532760	16950	16950	16950	16950	0
210	20240715	160300	2335532760	16950	16950	16950	16950	0
211	20240715	160200	2335532760	16950	16950	16950	16950	0
212	20240715	160100	2335532760	16950	16950	16950	16950	1125
213	20240715	160000	2335532760	16950	16950	16950	16950	0
214	20240715	155900	2335532760	16950	16950	16950	16950	0
215	20240715	155800	2335532760	16950	16950	16950	16950	0
216	20240715	155700	2335532760	16950	16950	16950	16950	0
217	20240715	155600	2335532760	16950	16950	16950	16950	0
218	20240715	155500	2335532760	16950	16950	16950	16950	0
219	20240715	155400	2335532760	16950	16950	16950	16950	0
220	20240715	155300	2335532760	16950	16950	16950	16950	0
221	20240715	155200	2335532760	16950	16950	16950	16950	0
222	20240715	155100	2335532760	16950	16950	16950	16950	0
223	20240715	155000	2335532760	16950	16950	16950	16950	0
224	20240715	154900	2335532760	16950	16950	16950	16950	0
225	20240715	154800	2335532760	16950	16950	16950	16950	0
226	20240715	154700	2335532760	16950	16950	16950	16950	0
227	20240715	154600	2335532760	16950	16950	16950	16950	0
228	20240715	154500	2335532760	16950	16950	16950	16950	0
229	20240715	154400	2335532760	16950	16950	16950	16950	0
230	20240715	154300	2335532760	16950	16950	16950	16950	0
231	20240715	154200	2335532760	16950	16950	16950	16950	0
232	20240715	154100	2335532760	16950	16950	16950	16950	0
233	20240715	154000	2335532760	16950	16950	16950	16950	0
234	20240715	153900	2335532760	16950	16950	16950	16950	0
235	20240715	153800	2335532760	16950	16950	16950	16950	0
236	20240715	153700	2335532760	16950	16950	16950	16950	0
237	20240715	153600	2335532760	16950	16950	16950	16950	0
238	20240715	153500	2335532760	16950	16950	16950	16950	0
239	20240715	153400	2335532760	16950	16950	16950	16950	0
240	20240715	153300	2335532760	16950	16950	16950	16950	0
241	20240715	153200	2335532760	16950	16950	16950	16950	0
242	20240715	153100	2335532760	16950	16950	16950	16950	1125
243	20240715	153000	2335532760	16950	16950	16950	16950	1125
244	20240715	152900	2316464010	16940	16940	16940	16940	0
245	20240715	152800	2316464010	16940	16940	16940	16940	0
246	20240715	152700	2316464010	16940	16940	16940	16940	0
247	20240715	152600	2316464010	16940	16940	16940	16940	0
248	20240715	152500	2316464010	16940	16940	16940	16940	0
249	20240715	152400	2316464010	16940	16940	16940	16940	0
250	20240715	152300	2316464010	16940	16940	16940	16940	0
251	20240715	152200	2316464010	16940	16940	16940	16940	0
252	20240715	152100	2316464010	16940	16940	16940	16940	0
253	20240715	152000	2316464010	16940	16940	16940	16940	0
254	20240715	151900	2316464010	16940	16940	16940	16930	1445
255	20240715	151800	2291985740	16940	16950	16950	16940	512
256	20240715	151700	2283311220	16950	16970	16970	16950	176
257	20240715	151600	2280326380	16970	16960	16970	16960	117
258	20240715	151500	2278341640	16970	16970	16970	16970	75
259	20240715	151400	2277068890	16970	16970	16970	16970	156
260	20240715	151300	2274421570	16970	16960	16970	16960	119
261	20240715	151200	2272402960	16960	16960	16970	16960	121
262	20240715	151100	2270350230	16940	16960	16970	16940	741
263	20240715	151000	2257782720	16970	16970	16970	16950	81
264	20240715	150900	2256408170	16970	16950	16970	16950	66
265	20240715	150800	2255288730	16940	16950	16950	16940	821
266	20240715	150700	2241375880	16950	16940	16950	16940	81
267	20240715	150600	2240003180	16950	16960	16960	16950	132
268	20240715	150500	2237765400	16960	16950	16960	16950	232
269	20240715	150400	2233832570	16950	16960	16960	16950	81
270	20240715	150300	2232459250	16960	16940	16960	16940	102
271	20240715	150200	2230731090	16940	16940	16940	16930	214
272	20240715	150100	2227107520	16920	16920	16920	16920	118
273	20240715	150000	2225110960	16910	16910	16910	16910	158
274	20240715	145900	2222439180	16920	16900	16920	16900	361
275	20240715	145800	2216337320	16900	16900	16900	16890	257
276	20240715	145700	2211995530	16890	16900	16900	16890	82
277	20240715	145600	2210609770	16880	16930	16930	16880	111
278	20240715	145500	2208732330	16930	16940	16940	16920	91
279	20240715	145400	2207191380	16940	16940	16940	16940	37
280	20240715	145300	2206564600	16920	16940	16950	16920	230
281	20240715	145200	2202670680	16940	16920	16940	16920	248
282	20240715	145100	2198473760	16930	16930	16930	16930	85
283	20240715	145000	2197034710	16930	16940	16940	16930	75
284	20240715	144900	2195764590	16940	16950	16950	16940	3223
285	20240715	144800	2141164740	16940	16950	16950	16940	75
286	20240715	144700	2139893870	16940	16960	16960	16940	174
287	20240715	144600	2136944750	16950	16950	16950	16950	38
288	20240715	144500	2136300650	16960	16970	16970	16960	75
289	20240715	144400	2135028270	16970	16970	16970	16970	75
290	20240715	144300	2133755520	16990	16870	16990	16860	1251
291	20240715	144200	2112604410	16860	16860	16860	16860	48
292	20240715	144100	2111795130	16860	16870	16870	16860	141
293	20240715	144000	2109417480	16860	16860	16860	16840	521
294	20240715	143900	2100640320	16850	16850	16860	16850	254
295	20240715	143800	2096360050	16850	16840	16850	16840	316
296	20240715	143700	2091038230	16840	16850	16850	16840	172
297	20240715	143600	2088141380	16840	16830	16840	16830	112
298	20240715	143500	2086256390	16820	16830	16830	16820	168
299	20240715	143400	2083430260	16820	16820	16820	16820	54
300	20240715	143300	2082521980	16820	16820	16830	16820	176
301	20240715	143200	2079561630	16820	16820	16820	16820	25
302	20240715	143100	2079141130	16830	16840	16840	16830	48
303	20240715	143000	2078333260	16830	16830	16830	16830	182
304	20240715	142900	2075270200	16840	16850	16850	16840	333
305	20240715	142800	2069662430	16840	16840	16840	16840	648
306	20240715	142700	2058750110	16850	16860	16860	16850	76
307	20240715	142600	2057469400	16870	16860	16870	16860	134
308	20240715	142500	2055209340	16850	16850	16850	16850	178
309	20240715	142400	2052210040	16840	16850	16850	16840	114
310	20240715	142300	2050289990	16840	16840	16840	16840	51
311	20240715	142200	2049431150	16860	16830	16860	16830	147
312	20240715	142100	2046955940	16830	16820	16830	16820	1209
313	20240715	142000	2026609850	16820	16820	16830	16820	91
314	20240715	141900	2025079220	16820	16820	16820	16820	102
315	20240715	141800	2023363580	16820	16820	16830	16820	246
316	20240715	141700	2019224680	16820	16830	16830	16810	200
317	20240715	141600	2015860040	16830	16830	16830	16830	0
318	20240715	141500	2015860040	16830	16830	16830	16830	1
319	20240715	141400	2015843210	16820	16820	16960	16820	1337
320	20240715	141300	1993278160	16810	16810	16810	16810	861
321	20240715	141200	1978804750	16810	16810	16810	16810	176
322	20240715	141100	1975846190	16810	16860	16860	16810	126
323	20240715	141000	1973721930	16860	16860	16860	16800	65
324	20240715	140900	1972629030	16860	16860	16860	16860	67
325	20240715	140800	1971499410	16860	16790	16860	16790	1581
326	20240715	140700	1944938340	16780	16780	16780	16780	0
327	20240715	140600	1944938340	16780	16770	16780	16760	4916
328	20240715	140500	1862499940	16770	16770	16770	16770	3135
329	20240715	140400	1809925990	16770	16780	16780	16770	1289
330	20240715	140300	1788297550	16790	16840	16880	16790	4575
331	20240715	140200	1711360420	16880	16890	16890	16840	3285
332	20240715	140100	1655967380	16890	16900	16900	16890	119
333	20240715	140000	1653957430	16900	16910	16920	16900	1172
334	20240715	135900	1634146730	16910	16910	16910	16910	189
335	20240715	135800	1630950740	16920	16920	16920	16920	7
336	20240715	135700	1630832300	16910	16910	16910	16910	186
337	20240715	135600	1627687040	16920	16920	16920	16920	0
338	20240715	135500	1627687040	16920	16930	16930	16920	11
339	20240715	135400	1627500910	16920	16920	16920	16920	50
340	20240715	135300	1626654910	16920	16920	16920	16920	9
341	20240715	135200	1626502630	16910	16920	16920	16910	107
342	20240715	135100	1624692260	16920	16940	16940	16920	101
343	20240715	135000	1622982790	16940	16940	16940	16940	0
344	20240715	134900	1622982790	16940	16910	16940	16900	346
345	20240715	134800	1617132050	16910	16950	16950	16900	1627
346	20240715	134700	1589607760	16950	16950	16950	16950	0
347	20240715	134600	1589607760	16950	16950	16950	16950	0
348	20240715	134500	1589607760	16950	16950	16950	16950	156
349	20240715	134400	1586963560	16950	16940	16950	16940	221
350	20240715	134300	1583218720	16930	16940	16940	16930	154
351	20240715	134200	1580611400	16940	16930	16940	16930	81
352	20240715	134100	1579239970	16920	16910	16920	16910	240
353	20240715	134000	1575180990	16920	16920	16920	16920	11
354	20240715	133900	1574994870	16920	16920	16920	16920	52
355	20240715	133800	1574115030	16930	16930	16930	16930	10
356	20240715	133700	1573945730	16930	16910	16930	16910	279
357	20240715	133600	1569226440	16920	16920	16920	16920	5
358	20240715	133500	1569141840	16920	16910	16920	16910	145
359	20240715	133400	1566689880	16910	16910	16910	16900	238
360	20240715	133300	1562666480	16910	16910	16910	16910	11
361	20240715	133200	1562480470	16920	16910	16920	16910	32
362	20240715	133100	1561939340	16910	16910	16910	16910	2
363	20240715	133000	1561905520	16910	16910	16910	16910	136
364	20240715	132900	1559605760	16910	16910	16910	16910	145
365	20240715	132800	1557153810	16910	16910	16920	16910	113
366	20240715	132700	1555242340	16900	16900	16900	16900	0
367	20240715	132600	1555242340	16900	16910	16910	16900	865
368	20240715	132500	1540618370	16920	16920	16920	16920	0
369	20240715	132400	1540618370	16920	16920	16920	16920	2
370	20240715	132300	1540584530	16910	16930	16930	16910	39
371	20240715	132200	1539924640	16910	16910	16910	16910	5
372	20240715	132100	1539840090	16910	16910	16910	16910	0
373	20240715	132000	1539840090	16910	16910	16910	16910	0
374	20240715	131900	1539840090	16910	16910	16910	16910	16
375	20240715	131800	1539569530	16900	16890	16900	16890	983
376	20240715	131700	1522958310	16900	16900	16900	16890	187
377	20240715	131600	1519799010	16900	16900	16900	16900	550
378	20240715	131500	1510504010	16900	16910	16910	16900	109
379	20240715	131400	1508660920	16910	16900	16910	16900	92
380	20240715	131300	1507106100	16900	16900	16900	16900	3572
381	20240715	131200	1446739300	16910	16940	16950	16910	3540
382	20240715	131100	1386849430	16930	16930	16930	16930	517
383	20240715	131000	1378096620	16920	16920	16920	16920	354
384	20240715	130900	1372106940	16920	16950	16950	16920	584
385	20240715	130800	1362219470	16960	16960	16960	16960	0
386	20240715	130700	1362219470	16960	16960	16960	16960	5
387	20240715	130600	1362134670	16960	16960	16960	16960	0
388	20240715	130500	1362134670	16960	16960	16960	16960	110
389	20240715	130400	1360269070	16950	16940	16950	16940	499
390	20240715	130300	1351814360	16940	16930	16940	16930	160
391	20240715	130200	1349105550	16930	16930	16930	16930	0
392	20240715	130100	1349105550	16930	16930	16930	16930	86
393	20240715	130000	1347649570	16940	16940	16940	16940	1
394	20240715	125900	1347632630	16930	16930	16930	16930	116
395	20240715	125800	1345668750	16930	16920	16930	16910	2466
396	20240715	125700	1303959530	16920	16930	16930	16920	261
397	20240715	125600	1299543360	16930	16930	16930	16930	25
398	20240715	125500	1299120110	16940	16940	16940	16930	281
399	20240715	125400	1294361450	16940	16950	16950	16940	111
400	20240715	125300	1292481050	16950	16950	16950	16940	74
401	20240715	125200	1291227360	16950	16960	16960	16950	1072
402	20240715	125100	1273056250	16960	16960	16960	16950	156
403	20240715	125000	1270412020	16970	16970	16970	16970	0
404	20240715	124900	1270412020	16970	16970	16970	16970	16
405	20240715	124800	1270140500	16970	16970	16970	16970	0
406	20240715	124700	1270140500	16970	16970	16970	16970	296
407	20240715	124600	1265117380	16980	16980	16980	16980	50
408	20240715	124500	1264268380	16970	16980	16980	16970	22
409	20240715	124400	1263894920	16980	16990	16990	16980	33
410	20240715	124300	1263334570	16980	16980	16980	16980	270
411	20240715	124200	1258749970	16980	16970	16980	16970	174
412	20240715	124100	1255797090	16960	16960	16960	16960	0
413	20240715	124000	1255797090	16960	16980	16990	16960	1236
414	20240715	123900	1234814070	16980	16980	16980	16980	100
415	20240715	123800	1233116070	16990	16990	16990	16980	345
416	20240715	123700	1227256190	16990	16990	16990	16990	0
417	20240715	123600	1227256190	16990	17000	17000	16990	132
418	20240715	123500	1225013500	17000	17000	17000	17000	4
419	20240715	123400	1224945500	16990	16990	16990	16990	192
420	20240715	123300	1221683420	17000	17000	17000	17000	0
421	20240715	123200	1221683420	17000	17000	17000	17000	124
422	20240715	123100	1219575420	17010	17010	17010	17010	0
423	20240715	123000	1219575420	17010	17010	17010	17010	116
424	20240715	122900	1217602260	17000	17000	17000	17000	0
425	20240715	122800	1217602260	17000	17000	17000	17000	121
426	20240715	122700	1215545260	17000	17000	17000	17000	0
427	20240715	122600	1215545260	17000	17000	17000	17000	178
428	20240715	122500	1212519260	17010	17010	17010	17010	3
429	20240715	122400	1212468230	17010	17010	17010	17010	100
430	20240715	122300	1210767230	17000	17000	17000	17000	689
431	20240715	122200	1199054230	16990	16990	17000	16990	597
432	20240715	122100	1188911180	16990	16990	17000	16990	224
433	20240715	122000	1185105300	16990	16990	16990	16990	141
434	20240715	121900	1182709710	16990	16990	16990	16990	194
435	20240715	121800	1179413650	16990	16980	16990	16980	69
436	20240715	121700	1178241530	16980	16980	16990	16980	281
437	20240715	121600	1173469650	16980	16980	16980	16980	40
438	20240715	121500	1172790450	16970	16980	16980	16970	221
439	20240715	121400	1169039370	16970	16970	16970	16970	252
440	20240715	121300	1164762930	16970	16970	16970	16960	205
441	20240715	121200	1161285980	16960	16950	16960	16950	240
442	20240715	121100	1157217270	16950	16950	16950	16950	185
443	20240715	121000	1154081520	16950	16950	16950	16950	55
444	20240715	120900	1153149270	16960	16960	16960	16960	0
445	20240715	120800	1153149270	16960	16920	16960	16920	103
446	20240715	120700	1151403620	16930	16930	16930	16920	249
447	20240715	120600	1147188990	16930	16930	16930	16930	6
448	20240715	120500	1147087410	16930	16920	16930	16920	29
449	20240715	120400	1146596450	16910	16950	16950	16910	3300
450	20240715	120300	1090772080	16950	16960	16960	16950	111
451	20240715	120200	1088890520	16960	16950	16960	16950	32
452	20240715	120100	1088347820	16950	16960	16960	16950	155
453	20240715	120000	1085720470	16960	16950	16960	16940	145
454	20240715	115900	1083262990	16950	16950	16950	16950	200
455	20240715	115800	1079872990	16950	16950	16950	16950	0
456	20240715	115700	1079872990	16950	16950	16950	16950	191
457	20240715	115600	1076635540	16950	16950	16950	16950	16
458	20240715	115500	1076364340	16960	16970	16970	16960	11
459	20240715	115400	1076177680	16960	16960	16960	16950	369
460	20240715	115300	1069921880	16960	16970	16970	16960	39
461	20240715	115200	1069260420	16970	16970	16970	16970	51
462	20240715	115100	1068394950	16980	16980	16980	16980	40
463	20240715	115000	1067715750	16970	16980	16980	16970	479
464	20240715	114900	1059583170	16980	16980	16980	16980	0
465	20240715	114800	1059583170	16980	16980	16980	16980	198
466	20240715	114700	1056221130	16980	16980	16980	16980	70
467	20240715	114600	1055032530	16980	16980	16980	16970	390
468	20240715	114500	1048412240	16980	16980	16980	16980	4
469	20240715	114400	1048344320	16980	16980	16990	16980	37
470	20240715	114300	1047715970	16990	16970	16990	16970	75
471	20240715	114200	1046442820	16970	16950	16970	16950	387
472	20240715	114100	1039879510	16940	16980	16980	16940	1176
473	20240715	114000	1019939760	16980	16980	16980	16970	408
474	20240715	113900	1013013910	16980	16980	16980	16980	0
475	20240715	113800	1013013910	16980	16980	16980	16980	33
476	20240715	113700	1012453570	16970	16970	16970	16970	0
477	20240715	113600	1012453570	16970	17000	17000	16950	2814
478	20240715	113500	964721880	17010	17010	17010	17010	15
479	20240715	113400	964466730	17000	17000	17000	17000	206
480	20240715	113300	960964730	16990	16990	16990	16990	80
481	20240715	113200	959605530	16990	17010	17010	16990	403
482	20240715	113100	952756350	17010	17010	17010	17010	123
483	20240715	113000	950664120	17010	17000	17010	17000	269
484	20240715	112900	946090020	17010	17010	17010	17010	62
485	20240715	112800	945035400	17010	17000	17010	17000	105
486	20240715	112700	943250160	17010	16990	17010	16990	10
487	20240715	112600	943080220	17000	17010	17010	17000	3405
488	20240715	112500	885190600	17020	17020	17020	17020	96
489	20240715	112400	883556680	17020	17020	17020	17020	104
490	20240715	112300	881786600	17020	17020	17020	17020	4
491	20240715	112200	881718520	17020	17020	17020	17020	38
492	20240715	112100	881071760	17010	17000	17010	17000	1016
493	20240715	112000	863798260	17000	17020	17020	17000	2018
494	20240715	111900	829476070	17020	17020	17020	17020	325
495	20240715	111800	823944570	17020	17070	17070	17000	6484
496	20240715	111700	713474320	17070	17080	17080	17070	124
497	20240715	111600	711357530	17070	17080	17080	17070	188
498	20240715	111500	708147290	17070	17080	17080	17070	165
499	20240715	111400	705330380	17080	17080	17080	17080	145
500	20240715	111300	702853780	17080	17090	17090	17080	62
501	20240715	111200	701794570	17080	17080	17080	17080	1
502	20240715	111100	701777490	17100	17100	17100	17100	5
503	20240715	111000	701691990	17100	17100	17100	17100	1
504	20240715	110900	701674890	17100	17090	17100	17090	180
505	20240715	110800	698597380	17080	17080	17080	17080	323
506	20240715	110700	693080540	17080	17080	17080	17080	205
507	20240715	110600	689579140	17080	17080	17080	17080	207
508	20240715	110500	686043580	17080	17080	17080	17080	133
509	20240715	110400	683771940	17090	17090	17090	17090	1
510	20240715	110300	683754850	17080	17110	17110	17080	106
511	20240715	110200	681941840	17110	17110	17110	17110	30
512	20240715	110100	681428540	17100	17100	17100	17100	0
513	20240715	110000	681428540	17100	17100	17100	17100	0
514	20240715	105900	681428540	17100	17100	17100	17100	0
515	20240715	105800	681428540	17100	17100	17100	17100	6
516	20240715	105700	681325940	17110	17110	17110	17110	0
517	20240715	105600	681325940	17110	17090	17110	17090	1010
518	20240715	105500	664055290	17090	17080	17090	17080	231
519	20240715	105400	660109640	17080	17090	17090	17080	9
520	20240715	105300	659955890	17090	17080	17090	17080	833
521	20240715	105200	645727890	17080	17080	17080	17080	3
522	20240715	105100	645676650	17090	17090	17090	17090	27
523	20240715	105000	645215220	17080	17080	17080	17080	1120
524	20240715	104900	626085620	17080	17080	17080	17080	5
525	20240715	104800	626000220	17070	17070	17070	17070	0
526	20240715	104700	626000220	17070	17070	17070	17070	7
527	20240715	104600	625880730	17060	17060	17060	17040	3985
528	20240715	104500	557939190	17080	17110	17110	17060	1133
529	20240715	104400	538591660	17110	17110	17110	17110	100
530	20240715	104300	536880660	17110	17090	17110	17090	998
531	20240715	104200	519808460	17080	17080	17090	17080	101
532	20240715	104100	518083280	17080	17080	17080	17080	105
533	20240715	104000	516289880	17080	17090	17090	17080	167
534	20240715	103900	513437300	17090	17090	17090	17090	88
535	20240715	103800	511933380	17090	17090	17090	17080	175
536	20240715	103700	508942640	17090	17100	17100	17090	230
537	20240715	103600	505011920	17100	17100	17100	17090	169
538	20240715	103500	502122930	17100	17100	17100	17100	45
539	20240715	103400	501353430	17100	17100	17100	17090	478
540	20240715	103300	493184180	17100	17130	17130	17100	2636
541	20240715	103200	448072320	17130	17140	17140	17130	195
542	20240715	103100	444731520	17150	17150	17150	17150	53
543	20240715	103000	443822570	17150	17190	17190	17140	844
544	20240715	102900	429350620	17160	17150	17160	17150	105
545	20240715	102800	427549820	17130	17150	17160	17130	643
546	20240715	102700	416524530	17130	17160	17160	17130	795
547	20240715	102600	402899450	17160	17160	17160	17160	1076
548	20240715	102500	384435290	17160	17160	17160	17160	56
549	20240715	102400	383474330	17160	17200	17200	17160	661
550	20240715	102300	372122880	17200	17200	17200	17200	3
551	20240715	102200	372071280	17200	17210	17210	17200	850
552	20240715	102100	357445280	17230	17230	17230	17230	116
553	20240715	102000	355446600	17230	17230	17230	17230	0
554	20240715	101900	355446600	17230	17230	17230	17230	278
555	20240715	101800	350656660	17230	17230	17230	17230	20
556	20240715	101700	350312060	17230	17220	17230	17220	812
557	20240715	101600	336323480	17210	17230	17230	17210	37
558	20240715	101500	335686390	17230	17230	17230	17230	40
559	20240715	101400	334997190	17230	17230	17230	17230	5
560	20240715	101300	334911040	17240	17250	17260	17240	310
561	20240715	101200	329561990	17260	17260	17270	17260	14
562	20240715	101100	329320340	17260	17250	17260	17250	81
563	20240715	101000	327922290	17270	17270	17270	17270	0
564	20240715	100900	327922290	17270	17270	17270	17270	91
565	20240715	100800	326350720	17270	17270	17270	17270	1
566	20240715	100700	326333450	17270	17260	17270	17260	260
567	20240715	100600	321845630	17270	17270	17270	17270	0
568	20240715	100500	321845630	17270	17270	17270	17270	0
569	20240715	100400	321845630	17270	17240	17270	17240	7
570	20240715	100300	321724890	17270	17280	17280	17270	36
571	20240715	100200	321103150	17300	17260	17300	17260	320
572	20240715	100100	315574550	17230	17280	17280	17230	153
573	20240715	100000	312938210	17280	17280	17280	17210	406
574	20240715	095900	305929810	17280	17210	17280	17210	515
575	20240715	095800	297052660	17220	17280	17280	17220	1729
576	20240715	095700	267241120	17290	17290	17290	17290	16
577	20240715	095600	266964480	17270	17280	17280	17270	778
578	20240715	095500	253520760	17290	17300	17300	17290	12
579	20240715	095400	253313220	17310	17310	17310	17310	15
580	20240715	095300	253053570	17300	17290	17300	17290	340
581	20240715	095200	247171600	17300	17300	17300	17300	0
582	20240715	095100	247171600	17300	17300	17300	17300	671
583	20240715	095000	235563300	17260	17260	17260	17260	0
584	20240715	094900	235563300	17260	17260	17260	17260	2
585	20240715	094800	235528780	17240	17240	17240	17240	0
586	20240715	094700	235528780	17240	17240	17240	17240	0
587	20240715	094600	235528780	17240	17240	17240	17240	0
588	20240715	094500	235528780	17240	17230	17240	17230	396
589	20240715	094400	228704740	17230	17240	17240	17230	444
590	20240715	094300	221054520	17230	17250	17250	17230	136
591	20240715	094200	218710200	17250	17250	17250	17250	0
592	20240715	094100	218710200	17250	17240	17250	17240	1021
593	20240715	094000	201098000	17230	17240	17240	17230	50
594	20240715	093900	200236140	17240	17250	17250	17240	102
595	20240715	093800	198477640	17250	17250	17250	17250	17
596	20240715	093700	198184390	17250	17250	17250	17250	1
597	20240715	093600	198167140	17250	17260	17270	17240	2050
598	20240715	093500	162810410	17260	17260	17260	17260	178
599	20240715	093400	159738130	17260	17260	17260	17260	143
600	20240715	093300	157269950	17260	17260	17260	17260	51
601	20240715	093200	156389690	17260	17230	17260	17230	208
602	20240715	093100	152805730	17190	17200	17200	17190	485
603	20240715	093000	144466240	17190	17190	17190	17190	0
604	20240715	092900	144466240	17190	17290	17290	17190	501
605	20240715	092800	135804050	17290	17200	17290	17200	260
606	20240715	092700	131326020	17170	17170	17170	17170	75
607	20240715	092600	130038270	17120	17130	17130	17120	300
608	20240715	092500	124900700	17130	17110	17150	17110	52
609	20240715	092400	124009780	17110	17110	17140	17110	141
610	20240715	092300	121596610	17130	17170	17170	17070	1987
611	20240715	092200	87585820	17190	17250	17250	17190	1545
612	20240715	092100	61005840	17310	17310	17310	17310	0
613	20240715	092000	61005840	17310	17310	17310	17310	10
614	20240715	091900	60832740	17310	17310	17310	17310	23
615	20240715	091800	60434610	17310	17300	17310	17240	205
616	20240715	091700	56895300	17300	17350	17350	17300	1080
617	20240715	091600	38180990	17350	17390	17390	17350	320
618	20240715	091500	32621920	17390	17390	17390	17390	17
619	20240715	091400	32326290	17400	17400	17400	17400	122
620	20240715	091300	30203490	17400	17400	17400	17400	0
621	20240715	091200	30203490	17400	17400	17400	17400	117
622	20240715	091100	28167690	17400	17390	17400	17390	30
623	20240715	091000	27645740	17390	17390	17390	17390	150
624	20240715	090900	25037240	17390	17390	17390	17390	4
625	20240715	090800	24967680	17400	17430	17430	17400	109
626	20240715	090700	23069520	17450	17450	17450	17450	0
627	20240715	090600	23069520	17450	17450	17500	17450	218
628	20240715	090500	19264920	17450	17450	17450	17450	248
629	20240715	090400	14937320	17500	17500	17500	17500	10
630	20240715	090300	14762320	17450	17510	17510	17450	50
631	20240715	090200	13886940	17510	17510	17510	17510	23
632	20240715	090100	13484210	17510	17540	17540	17300	371
633	20240715	090000	7026500	17550	17560	17560	17550	357