KissMeData/053080/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193100	21501058540	17960	17960	17960	17960	7873
3	20240719	193000	21501058540	17960	17960	17960	17960	0
4	20240719	192900	21501058540	17960	17960	17960	17960	0
5	20240719	192800	21501058540	17960	17960	17960	17960	0
6	20240719	192700	21501058540	17960	17960	17960	17960	0
7	20240719	192600	21501058540	17960	17960	17960	17960	0
8	20240719	192500	21501058540	17960	17960	17960	17960	0
9	20240719	192400	21501058540	17960	17960	17960	17960	0
10	20240719	192300	21501058540	17960	17960	17960	17960	0
11	20240719	192200	21501058540	17960	17960	17960	17960	0
12	20240719	192100	21501058540	17960	17960	17960	17960	0
13	20240719	192000	21501058540	17960	17960	17960	17960	0
14	20240719	191900	21501058540	17960	17960	17960	17960	0
15	20240719	191800	21501058540	17960	17960	17960	17960	0
16	20240719	191700	21501058540	17960	17960	17960	17960	0
17	20240719	191600	21501058540	17960	17960	17960	17960	0
18	20240719	191500	21501058540	17960	17960	17960	17960	0
19	20240719	191400	21501058540	17960	17960	17960	17960	0
20	20240719	191300	21501058540	17960	17960	17960	17960	0
21	20240719	191200	21501058540	17960	17960	17960	17960	0
22	20240719	191100	21501058540	17960	17960	17960	17960	0
23	20240719	191000	21501058540	17960	17960	17960	17960	0
24	20240719	190900	21501058540	17960	17960	17960	17960	0
25	20240719	190800	21501058540	17960	17960	17960	17960	0
26	20240719	190700	21501058540	17960	17960	17960	17960	0
27	20240719	190600	21501058540	17960	17960	17960	17960	0
28	20240719	190500	21501058540	17960	17960	17960	17960	0
29	20240719	190400	21501058540	17960	17960	17960	17960	0
30	20240719	190300	21501058540	17960	17960	17960	17960	0
31	20240719	190200	21501058540	17960	17960	17960	17960	0
32	20240719	190100	21501058540	17960	17960	17960	17960	7873
33	20240719	190000	21501058540	17960	17960	17960	17960	0
34	20240719	185900	21501058540	17960	17960	17960	17960	0
35	20240719	185800	21501058540	17960	17960	17960	17960	0
36	20240719	185700	21501058540	17960	17960	17960	17960	0
37	20240719	185600	21501058540	17960	17960	17960	17960	0
38	20240719	185500	21501058540	17960	17960	17960	17960	0
39	20240719	185400	21501058540	17960	17960	17960	17960	0
40	20240719	185300	21501058540	17960	17960	17960	17960	0
41	20240719	185200	21501058540	17960	17960	17960	17960	0
42	20240719	185100	21501058540	17960	17960	17960	17960	0
43	20240719	185000	21501058540	17960	17960	17960	17960	0
44	20240719	184900	21501058540	17960	17960	17960	17960	0
45	20240719	184800	21501058540	17960	17960	17960	17960	0
46	20240719	184700	21501058540	17960	17960	17960	17960	0
47	20240719	184600	21501058540	17960	17960	17960	17960	0
48	20240719	184500	21501058540	17960	17960	17960	17960	0
49	20240719	184400	21501058540	17960	17960	17960	17960	0
50	20240719	184300	21501058540	17960	17960	17960	17960	0
51	20240719	184200	21501058540	17960	17960	17960	17960	0
52	20240719	184100	21501058540	17960	17960	17960	17960	0
53	20240719	184000	21501058540	17960	17960	17960	17960	0
54	20240719	183900	21501058540	17960	17960	17960	17960	0
55	20240719	183800	21501058540	17960	17960	17960	17960	0
56	20240719	183700	21501058540	17960	17960	17960	17960	0
57	20240719	183600	21501058540	17960	17960	17960	17960	0
58	20240719	183500	21501058540	17960	17960	17960	17960	0
59	20240719	183400	21501058540	17960	17960	17960	17960	0
60	20240719	183300	21501058540	17960	17960	17960	17960	0
61	20240719	183200	21501058540	17960	17960	17960	17960	0
62	20240719	183100	21501058540	17960	17960	17960	17960	7873
63	20240719	183000	21501058540	17960	17960	17960	17960	0
64	20240719	182900	21501058540	17960	17960	17960	17960	0
65	20240719	182800	21501058540	17960	17960	17960	17960	0
66	20240719	182700	21501058540	17960	17960	17960	17960	0
67	20240719	182600	21501058540	17960	17960	17960	17960	0
68	20240719	182500	21501058540	17960	17960	17960	17960	0
69	20240719	182400	21501058540	17960	17960	17960	17960	0
70	20240719	182300	21501058540	17960	17960	17960	17960	0
71	20240719	182200	21501058540	17960	17960	17960	17960	0
72	20240719	182100	21501058540	17960	17960	17960	17960	0
73	20240719	182000	21501058540	17960	17960	17960	17960	0
74	20240719	181900	21501058540	17960	17960	17960	17960	0
75	20240719	181800	21501058540	17960	17960	17960	17960	0
76	20240719	181700	21501058540	17960	17960	17960	17960	0
77	20240719	181600	21501058540	17960	17960	17960	17960	0
78	20240719	181500	21501058540	17960	17960	17960	17960	0
79	20240719	181400	21501058540	17960	17960	17960	17960	0
80	20240719	181300	21501058540	17960	17960	17960	17960	0
81	20240719	181200	21501058540	17960	17960	17960	17960	0
82	20240719	181100	21501058540	17960	17960	17960	17960	0
83	20240719	181000	21501058540	17960	17960	17960	17960	0
84	20240719	180900	21501058540	17960	17960	17960	17960	0
85	20240719	180800	21501058540	17960	17960	17960	17960	0
86	20240719	180700	21501058540	17960	17960	17960	17960	0
87	20240719	180600	21501058540	17960	17960	17960	17960	0
88	20240719	180500	21501058540	17960	17960	17960	17960	0
89	20240719	180400	21501058540	17960	17960	17960	17960	0
90	20240719	180300	21501058540	17960	17960	17960	17960	0
91	20240719	180200	21501058540	17960	17960	17960	17960	0
92	20240719	180100	21501058540	17960	17960	17960	17960	7873
93	20240719	180000	21501058540	17960	17960	17960	17960	0
94	20240719	175900	21501058540	17960	17960	17960	17960	0
95	20240719	175800	21501058540	17960	17960	17960	17960	0
96	20240719	175700	21501058540	17960	17960	17960	17960	0
97	20240719	175600	21501058540	17960	17960	17960	17960	0
98	20240719	175500	21501058540	17960	17960	17960	17960	0
99	20240719	175400	21501058540	17960	17960	17960	17960	0
100	20240719	175300	21501058540	17960	17960	17960	17960	0
101	20240719	175200	21501058540	17960	17960	17960	17960	0
102	20240719	175100	21501058540	17960	17960	17960	17960	0
103	20240719	175000	21501058540	17960	17960	17960	17960	0
104	20240719	174900	21501058540	17960	17960	17960	17960	0
105	20240719	174800	21501058540	17960	17960	17960	17960	0
106	20240719	174700	21501058540	17960	17960	17960	17960	0
107	20240719	174600	21501058540	17960	17960	17960	17960	0
108	20240719	174500	21501058540	17960	17960	17960	17960	0
109	20240719	174400	21501058540	17960	17960	17960	17960	0
110	20240719	174300	21501058540	17960	17960	17960	17960	0
111	20240719	174200	21501058540	17960	17960	17960	17960	0
112	20240719	174100	21501058540	17960	17960	17960	17960	0
113	20240719	174000	21501058540	17960	17960	17960	17960	0
114	20240719	173900	21501058540	17960	17960	17960	17960	0
115	20240719	173800	21501058540	17960	17960	17960	17960	0
116	20240719	173700	21501058540	17960	17960	17960	17960	0
117	20240719	173600	21501058540	17960	17960	17960	17960	0
118	20240719	173500	21501058540	17960	17960	17960	17960	0
119	20240719	173400	21501058540	17960	17960	17960	17960	0
120	20240719	173300	21501058540	17960	17960	17960	17960	0
121	20240719	173200	21501058540	17960	17960	17960	17960	0
122	20240719	173100	21501058540	17960	17960	17960	17960	7873
123	20240719	173000	21501058540	17960	17960	17960	17960	0
124	20240719	172900	21501058540	17960	17960	17960	17960	0
125	20240719	172800	21501058540	17960	17960	17960	17960	0
126	20240719	172700	21501058540	17960	17960	17960	17960	0
127	20240719	172600	21501058540	17960	17960	17960	17960	0
128	20240719	172500	21501058540	17960	17960	17960	17960	0
129	20240719	172400	21501058540	17960	17960	17960	17960	0
130	20240719	172300	21501058540	17960	17960	17960	17960	0
131	20240719	172200	21501058540	17960	17960	17960	17960	0
132	20240719	172100	21501058540	17960	17960	17960	17960	0
133	20240719	172000	21501058540	17960	17960	17960	17960	0
134	20240719	171900	21501058540	17960	17960	17960	17960	0
135	20240719	171800	21501058540	17960	17960	17960	17960	0
136	20240719	171700	21501058540	17960	17960	17960	17960	0
137	20240719	171600	21501058540	17960	17960	17960	17960	0
138	20240719	171500	21501058540	17960	17960	17960	17960	0
139	20240719	171400	21501058540	17960	17960	17960	17960	0
140	20240719	171300	21501058540	17960	17960	17960	17960	0
141	20240719	171200	21501058540	17960	17960	17960	17960	0
142	20240719	171100	21501058540	17960	17960	17960	17960	0
143	20240719	171000	21501058540	17960	17960	17960	17960	0
144	20240719	170900	21501058540	17960	17960	17960	17960	0
145	20240719	170800	21501058540	17960	17960	17960	17960	0
146	20240719	170700	21501058540	17960	17960	17960	17960	0
147	20240719	170600	21501058540	17960	17960	17960	17960	0
148	20240719	170500	21501058540	17960	17960	17960	17960	0
149	20240719	170400	21501058540	17960	17960	17960	17960	0
150	20240719	170300	21501058540	17960	17960	17960	17960	0
151	20240719	170200	21501058540	17960	17960	17960	17960	0
152	20240719	170100	21501058540	17960	17960	17960	17960	7873
153	20240719	170000	21501058540	17960	17960	17960	17960	0
154	20240719	165900	21501058540	17960	17960	17960	17960	0
155	20240719	165800	21501058540	17960	17960	17960	17960	0
156	20240719	165700	21501058540	17960	17960	17960	17960	0
157	20240719	165600	21501058540	17960	17960	17960	17960	0
158	20240719	165500	21501058540	17960	17960	17960	17960	0
159	20240719	165400	21501058540	17960	17960	17960	17960	0
160	20240719	165300	21501058540	17960	17960	17960	17960	0
161	20240719	165200	21501058540	17960	17960	17960	17960	0
162	20240719	165100	21501058540	17960	17960	17960	17960	0
163	20240719	165000	21501058540	17960	17960	17960	17960	0
164	20240719	164900	21501058540	17960	17960	17960	17960	0
165	20240719	164800	21501058540	17960	17960	17960	17960	0
166	20240719	164700	21501058540	17960	17960	17960	17960	0
167	20240719	164600	21501058540	17960	17960	17960	17960	0
168	20240719	164500	21501058540	17960	17960	17960	17960	0
169	20240719	164400	21501058540	17960	17960	17960	17960	0
170	20240719	164300	21501058540	17960	17960	17960	17960	0
171	20240719	164200	21501058540	17960	17960	17960	17960	0
172	20240719	164100	21501058540	17960	17960	17960	17960	0
173	20240719	164000	21501058540	17960	17960	17960	17960	0
174	20240719	163900	21501058540	17960	17960	17960	17960	0
175	20240719	163800	21501058540	17960	17960	17960	17960	0
176	20240719	163700	21501058540	17960	17960	17960	17960	0
177	20240719	163600	21501058540	17960	17960	17960	17960	0
178	20240719	163500	21501058540	17960	17960	17960	17960	0
179	20240719	163400	21501058540	17960	17960	17960	17960	0
180	20240719	163300	21501058540	17960	17960	17960	17960	0
181	20240719	163200	21501058540	17960	17960	17960	17960	0
182	20240719	163100	21501058540	17960	17960	17960	17960	7873
183	20240719	163000	21501058540	17960	17960	17960	17960	0
184	20240719	162900	21501058540	17960	17960	17960	17960	0
185	20240719	162800	21501058540	17960	17960	17960	17960	0
186	20240719	162700	21501058540	17960	17960	17960	17960	0
187	20240719	162600	21501058540	17960	17960	17960	17960	0
188	20240719	162500	21501058540	17960	17960	17960	17960	0
189	20240719	162400	21501058540	17960	17960	17960	17960	0
190	20240719	162300	21501058540	17960	17960	17960	17960	0
191	20240719	162200	21501058540	17960	17960	17960	17960	0
192	20240719	162100	21501058540	17960	17960	17960	17960	0
193	20240719	162000	21501058540	17960	17960	17960	17960	0
194	20240719	161900	21501058540	17960	17960	17960	17960	0
195	20240719	161800	21501058540	17960	17960	17960	17960	0
196	20240719	161700	21501058540	17960	17960	17960	17960	0
197	20240719	161600	21501058540	17960	17960	17960	17960	0
198	20240719	161500	21501058540	17960	17960	17960	17960	0
199	20240719	161400	21501058540	17960	17960	17960	17960	0
200	20240719	161300	21501058540	17960	17960	17960	17960	0
201	20240719	161200	21501058540	17960	17960	17960	17960	0
202	20240719	161100	21501058540	17960	17960	17960	17960	0
203	20240719	161000	21501058540	17960	17960	17960	17960	0
204	20240719	160900	21501058540	17960	17960	17960	17960	0
205	20240719	160800	21501058540	17960	17960	17960	17960	0
206	20240719	160700	21501058540	17960	17960	17960	17960	0
207	20240719	160600	21501058540	17960	17960	17960	17960	0
208	20240719	160500	21501058540	17960	17960	17960	17960	0
209	20240719	160400	21501058540	17960	17960	17960	17960	0
210	20240719	160300	21501058540	17960	17960	17960	17960	0
211	20240719	160200	21501058540	17960	17960	17960	17960	0
212	20240719	160100	21501058540	17960	17960	17960	17960	7873
213	20240719	160000	21501058540	17960	17960	17960	17960	0
214	20240719	155900	21501058540	17960	17960	17960	17960	0
215	20240719	155800	21501058540	17960	17960	17960	17960	0
216	20240719	155700	21501058540	17960	17960	17960	17960	0
217	20240719	155600	21501058540	17960	17960	17960	17960	0
218	20240719	155500	21501058540	17960	17960	17960	17960	0
219	20240719	155400	21501058540	17960	17960	17960	17960	0
220	20240719	155300	21501058540	17960	17960	17960	17960	0
221	20240719	155200	21501058540	17960	17960	17960	17960	0
222	20240719	155100	21501058540	17960	17960	17960	17960	0
223	20240719	155000	21501058540	17960	17960	17960	17960	0
224	20240719	154900	21501058540	17960	17960	17960	17960	0
225	20240719	154800	21501058540	17960	17960	17960	17960	0
226	20240719	154700	21501058540	17960	17960	17960	17960	0
227	20240719	154600	21501058540	17960	17960	17960	17960	0
228	20240719	154500	21501058540	17960	17960	17960	17960	0
229	20240719	154400	21501058540	17960	17960	17960	17960	0
230	20240719	154300	21501058540	17960	17960	17960	17960	0
231	20240719	154200	21501058540	17960	17960	17960	17960	0
232	20240719	154100	21501058540	17960	17960	17960	17960	0
233	20240719	154000	21501058540	17960	17960	17960	17960	0
234	20240719	153900	21501058540	17960	17960	17960	17960	0
235	20240719	153800	21501058540	17960	17960	17960	17960	0
236	20240719	153700	21501058540	17960	17960	17960	17960	0
237	20240719	153600	21501058540	17960	17960	17960	17960	0
238	20240719	153500	21501058540	17960	17960	17960	17960	0
239	20240719	153400	21501058540	17960	17960	17960	17960	0
240	20240719	153300	21501058540	17960	17960	17960	17960	0
241	20240719	153200	21501058540	17960	17960	17960	17960	0
242	20240719	153100	21501058540	17960	17960	17960	17960	7873
243	20240719	153000	21501058540	17960	17960	17960	17960	7873
244	20240719	152900	21359659460	17870	17870	17870	17870	0
245	20240719	152800	21359659460	17870	17870	17870	17870	0
246	20240719	152700	21359659460	17870	17870	17870	17870	0
247	20240719	152600	21359659460	17870	17870	17870	17870	0
248	20240719	152500	21359659460	17870	17870	17870	17870	0
249	20240719	152400	21359659460	17870	17870	17870	17870	0
250	20240719	152300	21359659460	17870	17870	17870	17870	0
251	20240719	152200	21359659460	17870	17870	17870	17870	0
252	20240719	152100	21359659460	17870	17870	17870	17870	0
253	20240719	152000	21359659460	17870	17870	17870	17870	0
254	20240719	151900	21359659460	17870	17850	17880	17840	1927
255	20240719	151800	21325257430	17850	17830	17870	17810	3465
256	20240719	151700	21263417950	17830	17820	17840	17820	895
257	20240719	151600	21247460500	17810	17820	17820	17810	885
258	20240719	151500	21231698330	17810	17840	17850	17810	2982
259	20240719	151400	21178545050	17840	17850	17850	17840	464
260	20240719	151300	21170264870	17850	17850	17860	17840	750
261	20240719	151200	21156878300	17850	17840	17850	17840	1384
262	20240719	151100	21132178650	17840	17830	17840	17820	506
263	20240719	151000	21123155090	17850	17810	17850	17810	245
264	20240719	150900	21118790660	17850	17840	17850	17810	1866
265	20240719	150800	21085522200	17840	17860	17870	17840	986
266	20240719	150700	21067917490	17860	17860	17860	17850	272
267	20240719	150600	21063062230	17850	17870	17870	17850	670
268	20240719	150500	21051099710	17850	17850	17900	17850	3046
269	20240719	150400	20996662450	17860	17860	17860	17840	1261
270	20240719	150300	20974146960	17860	17860	17870	17860	312
271	20240719	150200	20968572990	17860	17850	17860	17850	275
272	20240719	150100	20963663980	17850	17840	17850	17840	308
273	20240719	150000	20958166370	17840	17840	17840	17840	183
274	20240719	145900	20954901650	17840	17850	17850	17840	93
275	20240719	145800	20953242490	17840	17870	17870	17840	1504
276	20240719	145700	20926387950	17880	17890	17890	17880	246
277	20240719	145600	20921988880	17890	17870	17890	17870	598
278	20240719	145500	20911302410	17880	17900	17900	17880	337
279	20240719	145400	20905276650	17900	17860	17920	17860	177
280	20240719	145300	20902114860	17860	17840	17930	17840	5593
281	20240719	145200	20802159910	17840	17840	17860	17840	636
282	20240719	145100	20790806110	17910	17840	17910	17800	1376
283	20240719	145000	20766222920	17800	17830	17840	17800	1999
284	20240719	144900	20730627770	17810	17830	17830	17810	435
285	20240719	144800	20722875020	17810	17840	17840	17800	2452
286	20240719	144700	20679187800	17830	17830	17840	17810	1147
287	20240719	144600	20658748450	17840	17850	17850	17820	2093
288	20240719	144500	20621423310	17850	17870	17880	17850	631
289	20240719	144400	20610152630	17870	17870	17870	17870	342
290	20240719	144300	20604041090	17870	17880	17880	17870	416
291	20240719	144200	20596603760	17880	17890	17890	17870	284
292	20240719	144100	20591526350	17890	17910	17910	17890	1976
293	20240719	144000	20556153560	17910	17920	17930	17910	447
294	20240719	143900	20548143350	17930	17930	17930	17930	129
295	20240719	143800	20545830380	17930	17930	17930	17920	45
296	20240719	143700	20545023840	17950	17950	17950	17950	51
297	20240719	143600	20544108390	17920	17950	17950	17920	62
298	20240719	143500	20542997200	17920	17930	17930	17920	100
299	20240719	143400	20541204550	17930	17920	17970	17920	1418
300	20240719	143300	20515758580	17920	17910	17920	17910	422
301	20240719	143200	20508197850	17910	17920	17920	17910	6
302	20240719	143100	20508090360	17910	17910	17910	17910	24
303	20240719	143000	20507660520	17910	17970	18000	17910	1697
304	20240719	142900	20477246450	17980	17980	17980	17980	495
305	20240719	142800	20468346350	17980	18000	18010	17980	195
306	20240719	142700	20464836930	18000	18010	18010	18000	903
307	20240719	142600	20448582320	18010	18000	18010	18000	807
308	20240719	142500	20434053980	18000	17900	18000	17900	1163
309	20240719	142400	20413161110	17900	17900	17930	17890	941
310	20240719	142300	20396316590	17890	17890	17900	17890	216
311	20240719	142200	20392451670	17890	17940	17940	17890	422
312	20240719	142100	20384898400	17940	17920	17950	17890	804
313	20240719	142000	20370474920	17890	17890	17910	17860	439
314	20240719	141900	20362619720	17890	17890	17900	17890	213
315	20240719	141800	20358809040	17840	17860	17890	17840	1880
316	20240719	141700	20325241130	17860	17870	17880	17860	861
317	20240719	141600	20309860360	17860	17870	17870	17860	964
318	20240719	141500	20292639150	17870	17920	17920	17860	3176
319	20240719	141400	20235904340	17900	17920	17930	17900	523
320	20240719	141300	20226528700	17930	17950	17950	17920	84
321	20240719	141200	20225022770	17930	17920	17930	17920	155
322	20240719	141100	20222244150	17920	17880	17920	17860	2861
323	20240719	141000	20171097940	17910	17870	17910	17870	769
324	20240719	140900	20157349090	17880	17910	17920	17880	567
325	20240719	140800	20147206460	17880	17900	17900	17880	750
326	20240719	140700	20133794320	17930	17930	17930	17880	2931
327	20240719	140600	20081333880	17950	17940	17950	17930	558
328	20240719	140500	20071325570	17950	17980	17980	17930	775
329	20240719	140400	20057415480	17950	17980	17980	17950	459
330	20240719	140300	20049170340	17980	17960	17980	17960	422
331	20240719	140200	20041590800	17960	17980	17980	17950	326
332	20240719	140100	20035732910	17950	17930	17980	17930	172
333	20240719	140000	20032645930	17930	17970	18000	17930	176
334	20240719	135900	20029482610	17930	17950	17950	17930	165
335	20240719	135800	20026521060	17950	17980	17980	17950	653
336	20240719	135700	20014787440	17980	17980	18000	17980	85
337	20240719	135600	20013258930	18000	18010	18010	17900	5216
338	20240719	135500	19919831980	18010	17970	18010	17930	982
339	20240719	135400	19902172260	17970	17970	17970	17920	115
340	20240719	135300	19900107250	17920	17950	17960	17920	531
341	20240719	135200	19890580620	17930	17960	17960	17930	69
342	20240719	135100	19889342130	17970	17950	17970	17930	355
343	20240719	135000	19882970760	17950	17940	17970	17920	1744
344	20240719	134900	19851693430	17940	17940	17950	17940	828
345	20240719	134800	19836839100	17940	17940	17950	17940	585
346	20240719	134700	19826343990	17950	17950	17950	17940	1464
347	20240719	134600	19800068710	17950	17950	17960	17950	3219
348	20240719	134500	19742277560	17950	17980	18000	17950	5518
349	20240719	134400	19643151920	17980	17980	18000	17970	1528
350	20240719	134300	19615679910	17980	17980	18000	17970	358
351	20240719	134200	19609240260	17980	17970	18000	17970	426
352	20240719	134100	19601580800	17970	17970	18000	17970	785
353	20240719	134000	19587464520	17970	17980	17980	17970	1118
354	20240719	133900	19567364710	17980	18010	18010	17980	525
355	20240719	133800	19557920620	18020	18000	18020	17970	857
356	20240719	133700	19542500990	18000	17990	18000	17960	4936
357	20240719	133600	19453746310	17990	18010	18020	17990	4034
358	20240719	133500	19381145700	17990	18030	18030	17980	5888
359	20240719	133400	19275171630	18030	18030	18050	18030	1558
360	20240719	133300	19247072050	18050	18050	18060	18000	6308
361	20240719	133200	19133404860	18040	18050	18080	18040	763
362	20240719	133100	19119617500	18050	18050	18080	18040	855
363	20240719	133000	19104171310	18050	18080	18080	18050	1178
364	20240719	132900	19082900530	18060	18100	18100	18060	406
365	20240719	132800	19075566860	18110	18100	18110	18090	948
366	20240719	132700	19058414560	18100	18100	18110	18100	150
367	20240719	132600	19055698130	18090	18120	18120	18090	993
368	20240719	132500	19037717690	18130	18120	18130	18120	460
369	20240719	132400	19029382480	18120	18140	18140	18120	248
370	20240719	132300	19024886350	18140	18120	18140	18120	135
371	20240719	132200	19022438820	18110	18110	18110	18110	147
372	20240719	132100	19019776650	18150	18110	18160	18110	327
373	20240719	132000	19013850450	18110	18100	18120	18100	497
374	20240719	131900	19004848200	18120	18060	18120	18060	246
375	20240719	131800	19000396800	18050	18100	18100	18040	5021
376	20240719	131700	18909745390	18100	18120	18130	18100	478
377	20240719	131600	18901086470	18120	18140	18140	18120	471
378	20240719	131500	18892548610	18140	18170	18170	18140	48
379	20240719	131400	18891677830	18130	18170	18170	18130	209
380	20240719	131300	18887884120	18130	18120	18130	18100	447
381	20240719	131200	18879784750	18120	18200	18200	18060	2229
382	20240719	131100	18839380760	18200	18210	18210	18200	614
383	20240719	131000	18828203510	18210	18220	18230	18210	193
384	20240719	130900	18824686310	18230	18250	18250	18200	2035
385	20240719	130800	18787581020	18250	18170	18260	18170	7050
386	20240719	130700	18659188770	18150	18170	18180	18150	108
387	20240719	130600	18657226240	18170	18160	18170	18160	344
388	20240719	130500	18650976380	18160	18120	18160	18120	647
389	20240719	130400	18639233260	18120	18120	18150	18120	737
390	20240719	130300	18625878040	18120	18140	18140	18120	339
391	20240719	130200	18619733980	18130	18140	18150	18130	542
392	20240719	130100	18609904190	18140	18170	18180	18140	537
393	20240719	130000	18600152540	18170	18170	18190	18170	396
394	20240719	125900	18592951950	18150	18120	18170	18100	3075
395	20240719	125800	18537210620	18120	18120	18120	18120	311
396	20240719	125700	18531575300	18130	18130	18130	18080	27
397	20240719	125600	18531085840	18130	18070	18130	18070	155
398	20240719	125500	18528275750	18130	18080	18130	18080	161
399	20240719	125400	18525360530	18070	18110	18110	18060	1176
400	20240719	125300	18504105060	18110	18110	18110	18110	260
401	20240719	125200	18499396460	18110	18140	18150	18110	857
402	20240719	125100	18483866340	18140	18120	18150	18070	1309
403	20240719	125000	18460186450	18100	18120	18120	18100	23
404	20240719	124900	18459769970	18120	18070	18120	18070	1552
405	20240719	124800	18431670340	18070	18130	18130	18070	466
406	20240719	124700	18423247110	18070	18080	18140	18070	236
407	20240719	124600	18418980860	18080	18120	18120	18080	1497
408	20240719	124500	18391907090	18120	18120	18140	18120	366
409	20240719	124400	18385274530	18120	18140	18160	18120	1549
410	20240719	124300	18357174230	18140	18150	18150	18140	252
411	20240719	124200	18352601090	18150	18090	18150	18080	1186
412	20240719	124100	18331107860	18090	18090	18140	18080	476
413	20240719	124000	18322494240	18090	18140	18140	18080	268
414	20240719	123900	18317646010	18080	18090	18120	18080	733
415	20240719	123800	18304385620	18090	18120	18150	18070	512
416	20240719	123700	18295117090	18120	18050	18120	18040	1914
417	20240719	123600	18260507430	18050	18060	18070	18050	1597
418	20240719	123500	18231672920	18060	18070	18080	18060	1406
419	20240719	123400	18206265740	18070	18070	18080	18060	466
420	20240719	123300	18197844230	18060	18090	18100	18060	3298
421	20240719	123200	18138229720	18080	18110	18120	18080	1525
422	20240719	123100	18110631880	18120	18150	18160	18120	1968
423	20240719	123000	18074933960	18150	18140	18150	18120	1365
424	20240719	122900	18050189150	18130	18140	18140	18130	511
425	20240719	122800	18040924510	18130	18160	18160	18120	1775
426	20240719	122700	18008741520	18160	18180	18180	18150	2234
427	20240719	122600	17968159090	18180	18220	18220	18180	2111
428	20240719	122500	17929761720	18220	18160	18220	18160	1441
429	20240719	122400	17903549590	18180	18170	18180	18160	584
430	20240719	122300	17892941470	18170	18180	18180	18140	596
431	20240719	122200	17882118450	18150	18100	18150	18100	2086
432	20240719	122100	17844304650	18100	18110	18120	18090	1622
433	20240719	122000	17814944770	18110	18150	18150	18100	3104
434	20240719	121900	17758709990	18150	18160	18200	18140	591
435	20240719	121800	17747980870	18160	18250	18250	18160	2264
436	20240719	121700	17706792910	18250	18250	18270	18210	1249
437	20240719	121600	17684019420	18280	18190	18290	18190	2364
438	20240719	121500	17640896460	18190	18190	18240	18160	1783
439	20240719	121400	17608462640	18190	18190	18200	18170	2262
440	20240719	121300	17567306260	18190	18170	18190	18150	850
441	20240719	121200	17551849260	18150	18120	18150	18100	1838
442	20240719	121100	17518541640	18140	18110	18140	18100	1696
443	20240719	121000	17487810240	18110	18170	18170	18110	695
444	20240719	120900	17475208340	18150	18160	18170	18150	642
445	20240719	120800	17463553220	18160	18200	18200	18160	1649
446	20240719	120700	17433579350	18200	18170	18210	18160	2059
447	20240719	120600	17396136050	18160	18100	18160	18080	6772
448	20240719	120500	17273509220	18110	18130	18130	18100	3861
449	20240719	120400	17203584600	18130	18140	18140	18100	9861
450	20240719	120300	17024913090	18140	18240	18240	18140	10160
451	20240719	120200	16840132830	18240	18240	18270	18210	6075
452	20240719	120100	16729368620	18230	18290	18300	18230	7328
453	20240719	120000	16595495900	18300	18310	18320	18290	6962
454	20240719	115900	16468085430	18320	18380	18400	18320	8550
455	20240719	115800	16311144040	18370	18370	18410	18370	4656
456	20240719	115700	16225542690	18380	18430	18480	18370	11680
457	20240719	115600	16010411170	18430	18410	18550	18380	15423
458	20240719	115500	15725869170	18410	18570	18620	18350	14819
459	20240719	115400	15451736510	18570	18250	18620	18250	38315
460	20240719	115300	14743159950	18250	18320	18330	18250	10191
461	20240719	115200	14556687120	18320	18330	18390	18320	5839
462	20240719	115100	14449620000	18340	18400	18420	18330	13344
463	20240719	115000	14204451580	18390	18410	18470	18390	8937
464	20240719	114900	14039696250	18410	18470	18480	18380	18724
465	20240719	114800	13694968660	18480	18340	18500	18330	36135
466	20240719	114700	13028167070	18370	18260	18380	18260	21312
467	20240719	114600	12637738130	18260	18280	18320	18240	15524
468	20240719	114500	12353970920	18290	18360	18490	18240	39041
469	20240719	114400	11635905080	18360	18300	18400	18250	19602
470	20240719	114300	11277127820	18300	18420	18500	18210	35483
471	20240719	114200	10625561640	18420	18380	18640	18360	101737
472	20240719	114100	8743866860	18380	17990	18430	17990	78361
473	20240719	114000	7318433960	17990	17740	18000	17740	16937
474	20240719	113900	7014746500	17730	17740	17740	17730	56
475	20240719	113800	7013753600	17740	17740	17740	17740	0
476	20240719	113700	7013753600	17740	17730	17740	17730	48
477	20240719	113600	7012902130	17730	17790	17790	17730	72
478	20240719	113500	7011623950	17800	17800	17810	17800	84
479	20240719	113400	7010128740	17800	17820	17820	17800	724
480	20240719	113300	6997237010	17810	17760	17820	17760	2330
481	20240719	113200	6955773000	17750	17740	17750	17740	333
482	20240719	113100	6949863330	17740	17700	17740	17700	629
483	20240719	113000	6938709990	17700	17740	17740	17700	351
484	20240719	112900	6932487160	17750	17730	17750	17730	235
485	20240719	112800	6928319120	17730	17730	17730	17720	191
486	20240719	112700	6924932940	17730	17710	17750	17710	190
487	20240719	112600	6921561620	17700	17700	17710	17700	127
488	20240719	112500	6919313710	17700	17660	17700	17660	342
489	20240719	112400	6913268740	17660	17710	17710	17650	1882
490	20240719	112300	6879999720	17710	17730	17730	17710	1108
491	20240719	112200	6860367120	17730	17740	17780	17730	1218
492	20240719	112100	6838742170	17780	17800	17800	17730	1972
493	20240719	112000	6803736720	17780	17740	17800	17740	1187
494	20240719	111900	6782654920	17750	17730	17750	17720	405
495	20240719	111800	6775469850	17740	17730	17740	17720	375
496	20240719	111700	6768821030	17720	17730	17740	17720	101
497	20240719	111600	6767030860	17740	17740	17740	17720	180
498	20240719	111500	6763838320	17720	17710	17740	17700	325
499	20240719	111400	6758081930	17710	17710	17740	17700	1151
500	20240719	111300	6737701890	17710	17720	17720	17710	445
501	20240719	111200	6729820890	17710	17720	17730	17710	305
502	20240719	111100	6724417210	17720	17750	17750	17720	128
503	20240719	111000	6722148240	17750	17750	17750	17750	0
504	20240719	110900	6722148240	17750	17730	17750	17710	238
505	20240719	110800	6717929100	17730	17730	17730	17730	61
506	20240719	110700	6716847570	17750	17740	17750	17730	110
507	20240719	110600	6714895240	17760	17750	17760	17710	389
508	20240719	110500	6707994000	17760	17770	17770	17710	134
509	20240719	110400	6705619180	17780	17700	17780	17700	1151
510	20240719	110300	6685245800	17710	17780	17780	17710	1816
511	20240719	110200	6653047300	17780	17790	17800	17780	626
512	20240719	110100	6641910610	17790	17790	17790	17780	888
513	20240719	110000	6626113180	17800	17810	17820	17800	686
514	20240719	105900	6613897540	17820	17820	17820	17810	208
515	20240719	105800	6610191970	17830	17830	17840	17820	761
516	20240719	105700	6596625190	17840	17840	17850	17840	343
517	20240719	105600	6590505870	17840	17870	17870	17840	831
518	20240719	105500	6575664840	17870	17880	17880	17870	2825
519	20240719	105400	6525156770	17870	17840	17870	17830	2467
520	20240719	105300	6481099880	17830	17790	17830	17790	1908
521	20240719	105200	6447116130	17790	17760	17790	17750	783
522	20240719	105100	6433195680	17770	17730	17770	17730	1318
523	20240719	105000	6409810220	17730	17690	17730	17690	2519
524	20240719	104900	6365208370	17680	17680	17680	17670	1411
525	20240719	104800	6340272500	17680	17660	17680	17660	239
526	20240719	104700	6336050360	17660	17660	17670	17650	35
527	20240719	104600	6335432220	17650	17650	17670	17650	28
528	20240719	104500	6334938000	17650	17660	17660	17650	227
529	20240719	104400	6330930410	17670	17690	17690	17670	174
530	20240719	104300	6327853430	17660	17660	17670	17660	160
531	20240719	104200	6325027780	17660	17650	17660	17650	116
532	20240719	104100	6322979380	17640	17640	17640	17640	120
533	20240719	104000	6320862580	17640	17660	17660	17640	519
534	20240719	103900	6311703850	17660	17700	17700	17660	702
535	20240719	103800	6299291670	17690	17680	17700	17670	1565
536	20240719	103700	6271621710	17670	17650	17680	17650	435
537	20240719	103600	6263938760	17660	17640	17660	17630	688
538	20240719	103500	6251800310	17630	17620	17640	17620	456
539	20240719	103400	6243761390	17630	17630	17630	17630	352
540	20240719	103300	6237555630	17630	17630	17640	17630	414
541	20240719	103200	6230255960	17630	17640	17640	17630	482
542	20240719	103100	6221757610	17640	17640	17640	17630	244
543	20240719	103000	6217453480	17650	17640	17650	17640	348
544	20240719	102900	6211312440	17640	17650	17650	17640	282
545	20240719	102800	6206335720	17650	17640	17650	17640	563
546	20240719	102700	6196403690	17640	17630	17640	17630	888
547	20240719	102600	6180747730	17640	17660	17660	17640	1763
548	20240719	102500	6149640760	17660	17660	17660	17650	931
549	20240719	102400	6133206320	17660	17670	17670	17660	91
550	20240719	102300	6131598760	17660	17680	17680	17660	41
551	20240719	102200	6130874680	17680	17680	17680	17660	83
552	20240719	102100	6129408840	17650	17680	17680	17650	560
553	20240719	102000	6119519230	17650	17700	17700	17650	640
554	20240719	101900	6108217920	17700	17670	17700	17670	57
555	20240719	101800	6107209370	17660	17660	17670	17660	548
556	20240719	101700	6097530810	17660	17670	17670	17660	789
557	20240719	101600	6083597030	17670	17680	17680	17660	482
558	20240719	101500	6075082270	17690	17670	17690	17670	808
559	20240719	101400	6060792840	17670	17680	17690	17670	542
560	20240719	101300	6051211590	17700	17700	17700	17690	249
561	20240719	101200	6046806720	17700	17710	17710	17690	461
562	20240719	101100	6038647380	17710	17710	17710	17710	147
563	20240719	101000	6036044010	17710	17710	17710	17710	358
564	20240719	100900	6029703830	17710	17730	17730	17710	277
565	20240719	100800	6024796820	17730	17710	17730	17710	334
566	20240719	100700	6018881390	17720	17750	17780	17700	1065
567	20240719	100600	5999983410	17740	17710	17750	17660	405
568	20240719	100500	5992811000	17700	17660	17700	17660	1012
569	20240719	100400	5974921010	17650	17690	17690	17650	282
570	20240719	100300	5969940390	17670	17670	17670	17630	1180
571	20240719	100200	5949120400	17670	17670	17670	17660	115
572	20240719	100100	5947088500	17670	17650	17670	17650	1034
573	20240719	100000	5928822150	17650	17650	17660	17650	239
574	20240719	095900	5924603740	17650	17660	17660	17650	280
575	20240719	095800	5919661630	17660	17670	17670	17650	1893
576	20240719	095700	5886239730	17660	17660	17670	17660	83
577	20240719	095600	5884773940	17660	17660	17660	17650	28
578	20240719	095500	5884279530	17660	17660	17660	17650	1081
579	20240719	095400	5865189160	17660	17680	17680	17660	517
580	20240719	095300	5856053320	17680	17690	17690	17680	1317
581	20240719	095200	5832767600	17690	17700	17710	17690	1298
582	20240719	095100	5809793470	17710	17700	17730	17700	72
583	20240719	095000	5808518160	17700	17760	17760	17700	2400
584	20240719	094900	5765939270	17760	17760	17760	17750	1261
585	20240719	094800	5743548050	17760	17730	17760	17730	2162
586	20240719	094700	5705171750	17730	17730	17730	17720	144
587	20240719	094600	5702618890	17730	17710	17760	17710	298
588	20240719	094500	5697329450	17710	17700	17770	17700	1472
589	20240719	094400	5671223460	17690	17690	17700	17680	327
590	20240719	094300	5665441110	17680	17680	17690	17680	422
591	20240719	094200	5657978730	17680	17720	17720	17680	637
592	20240719	094100	5646715570	17720	17690	17720	17670	2091
593	20240719	094000	5609740030	17680	17690	17700	17680	527
594	20240719	093900	5600417170	17690	17730	17730	17690	1431
595	20240719	093800	5575083740	17730	17720	17730	17710	383
596	20240719	093700	5568297270	17730	17750	17750	17720	888
597	20240719	093600	5552559410	17740	17720	17750	17720	1058
598	20240719	093500	5533791870	17750	17750	17760	17740	1064
599	20240719	093400	5514904780	17740	17720	17750	17710	762
600	20240719	093300	5501387600	17740	17770	17770	17740	236
601	20240719	093200	5497197730	17780	17710	17780	17680	4512
602	20240719	093100	5417175850	17670	17630	17700	17610	1638
603	20240719	093000	5388302460	17630	17610	17630	17610	685
604	20240719	092900	5376236130	17640	17700	17710	17640	2928
605	20240719	092800	5324521600	17720	17670	17730	17670	1850
606	20240719	092700	5291775210	17670	17580	17670	17580	4137
607	20240719	092600	5218869190	17580	17580	17610	17570	2242
608	20240719	092500	5179437660	17590	17530	17590	17510	3206
609	20240719	092400	5123258140	17520	17720	17720	17520	15506
610	20240719	092300	4849846860	17720	17770	17780	17700	9025
611	20240719	092200	4689926770	17770	17740	17870	17740	2022
612	20240719	092100	4653887040	17740	17810	17810	17700	3729
613	20240719	092000	4587689130	17770	17820	17950	17750	9894
614	20240719	091900	4411492410	17820	17700	18070	17690	19283
615	20240719	091800	4066295230	17700	17700	17720	17670	2076
616	20240719	091700	4029578310	17700	17760	17760	17700	8380
617	20240719	091600	3881121480	17770	17800	17810	17770	4812
618	20240719	091500	3795519740	17800	17840	17840	17790	3806
619	20240719	091400	3727725720	17850	17790	17850	17790	5541
620	20240719	091300	3628992770	17810	17710	17810	17710	4341
621	20240719	091200	3551939290	17720	17820	17820	17720	15064
622	20240719	091100	3284207430	17830	17990	17990	17830	16356
623	20240719	091000	2991353050	17990	18010	18110	17950	28298
624	20240719	090900	2481018520	18000	17950	18000	17940	16577
625	20240719	090800	2182887760	17960	17970	17990	17900	5926
626	20240719	090700	2076560060	17970	17850	18000	17820	23009
627	20240719	090600	1663775160	17850	17830	17860	17830	4395
628	20240719	090500	1585324880	17840	17760	17870	17760	11520
629	20240719	090400	1380052850	17740	17740	17780	17720	6693
630	20240719	090300	1261257120	17740	17820	17840	17700	9371
631	20240719	090200	1094853510	17820	17650	18000	17640	20883
632	20240719	090100	722219710	17640	17730	17770	17590	10434
633	20240719	090000	538013270	17730	17810	17840	17710	30234