KissMeData/085660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195300	1936418990	16110	16110	16110	16110	3122
3	20240719	195200	1936418990	16110	16110	16110	16110	0
4	20240719	195100	1936418990	16110	16110	16110	16110	0
5	20240719	195000	1936418990	16110	16110	16110	16110	0
6	20240719	194900	1936418990	16110	16110	16110	16110	0
7	20240719	194800	1936418990	16110	16110	16110	16110	0
8	20240719	194700	1936418990	16110	16110	16110	16110	0
9	20240719	194600	1936418990	16110	16110	16110	16110	0
10	20240719	194500	1936418990	16110	16110	16110	16110	0
11	20240719	194400	1936418990	16110	16110	16110	16110	0
12	20240719	194300	1936418990	16110	16110	16110	16110	0
13	20240719	194200	1936418990	16110	16110	16110	16110	0
14	20240719	194100	1936418990	16110	16110	16110	16110	0
15	20240719	194000	1936418990	16110	16110	16110	16110	0
16	20240719	193900	1936418990	16110	16110	16110	16110	0
17	20240719	193800	1936418990	16110	16110	16110	16110	0
18	20240719	193700	1936418990	16110	16110	16110	16110	0
19	20240719	193600	1936418990	16110	16110	16110	16110	0
20	20240719	193500	1936418990	16110	16110	16110	16110	0
21	20240719	193400	1936418990	16110	16110	16110	16110	0
22	20240719	193300	1936418990	16110	16110	16110	16110	0
23	20240719	193200	1936418990	16110	16110	16110	16110	0
24	20240719	193100	1936418990	16110	16110	16110	16110	0
25	20240719	193000	1936418990	16110	16110	16110	16110	0
26	20240719	192900	1936418990	16110	16110	16110	16110	0
27	20240719	192800	1936418990	16110	16110	16110	16110	0
28	20240719	192700	1936418990	16110	16110	16110	16110	0
29	20240719	192600	1936418990	16110	16110	16110	16110	0
30	20240719	192500	1936418990	16110	16110	16110	16110	0
31	20240719	192400	1936418990	16110	16110	16110	16110	0
32	20240719	192300	1936418990	16110	16110	16110	16110	3122
33	20240719	192200	1936418990	16110	16110	16110	16110	0
34	20240719	192100	1936418990	16110	16110	16110	16110	0
35	20240719	192000	1936418990	16110	16110	16110	16110	0
36	20240719	191900	1936418990	16110	16110	16110	16110	0
37	20240719	191800	1936418990	16110	16110	16110	16110	0
38	20240719	191700	1936418990	16110	16110	16110	16110	0
39	20240719	191600	1936418990	16110	16110	16110	16110	0
40	20240719	191500	1936418990	16110	16110	16110	16110	0
41	20240719	191400	1936418990	16110	16110	16110	16110	0
42	20240719	191300	1936418990	16110	16110	16110	16110	0
43	20240719	191200	1936418990	16110	16110	16110	16110	0
44	20240719	191100	1936418990	16110	16110	16110	16110	0
45	20240719	191000	1936418990	16110	16110	16110	16110	0
46	20240719	190900	1936418990	16110	16110	16110	16110	0
47	20240719	190800	1936418990	16110	16110	16110	16110	0
48	20240719	190700	1936418990	16110	16110	16110	16110	0
49	20240719	190600	1936418990	16110	16110	16110	16110	0
50	20240719	190500	1936418990	16110	16110	16110	16110	0
51	20240719	190400	1936418990	16110	16110	16110	16110	0
52	20240719	190300	1936418990	16110	16110	16110	16110	0
53	20240719	190200	1936418990	16110	16110	16110	16110	0
54	20240719	190100	1936418990	16110	16110	16110	16110	0
55	20240719	190000	1936418990	16110	16110	16110	16110	0
56	20240719	185900	1936418990	16110	16110	16110	16110	0
57	20240719	185800	1936418990	16110	16110	16110	16110	0
58	20240719	185700	1936418990	16110	16110	16110	16110	0
59	20240719	185600	1936418990	16110	16110	16110	16110	0
60	20240719	185500	1936418990	16110	16110	16110	16110	0
61	20240719	185400	1936418990	16110	16110	16110	16110	0
62	20240719	185300	1936418990	16110	16110	16110	16110	3122
63	20240719	185200	1936418990	16110	16110	16110	16110	0
64	20240719	185100	1936418990	16110	16110	16110	16110	0
65	20240719	185000	1936418990	16110	16110	16110	16110	0
66	20240719	184900	1936418990	16110	16110	16110	16110	0
67	20240719	184800	1936418990	16110	16110	16110	16110	0
68	20240719	184700	1936418990	16110	16110	16110	16110	0
69	20240719	184600	1936418990	16110	16110	16110	16110	0
70	20240719	184500	1936418990	16110	16110	16110	16110	0
71	20240719	184400	1936418990	16110	16110	16110	16110	0
72	20240719	184300	1936418990	16110	16110	16110	16110	0
73	20240719	184200	1936418990	16110	16110	16110	16110	0
74	20240719	184100	1936418990	16110	16110	16110	16110	0
75	20240719	184000	1936418990	16110	16110	16110	16110	0
76	20240719	183900	1936418990	16110	16110	16110	16110	0
77	20240719	183800	1936418990	16110	16110	16110	16110	0
78	20240719	183700	1936418990	16110	16110	16110	16110	0
79	20240719	183600	1936418990	16110	16110	16110	16110	0
80	20240719	183500	1936418990	16110	16110	16110	16110	0
81	20240719	183400	1936418990	16110	16110	16110	16110	0
82	20240719	183300	1936418990	16110	16110	16110	16110	0
83	20240719	183200	1936418990	16110	16110	16110	16110	0
84	20240719	183100	1936418990	16110	16110	16110	16110	0
85	20240719	183000	1936418990	16110	16110	16110	16110	0
86	20240719	182900	1936418990	16110	16110	16110	16110	0
87	20240719	182800	1936418990	16110	16110	16110	16110	0
88	20240719	182700	1936418990	16110	16110	16110	16110	0
89	20240719	182600	1936418990	16110	16110	16110	16110	0
90	20240719	182500	1936418990	16110	16110	16110	16110	0
91	20240719	182400	1936418990	16110	16110	16110	16110	0
92	20240719	182300	1936418990	16110	16110	16110	16110	3122
93	20240719	182200	1936418990	16110	16110	16110	16110	0
94	20240719	182100	1936418990	16110	16110	16110	16110	0
95	20240719	182000	1936418990	16110	16110	16110	16110	0
96	20240719	181900	1936418990	16110	16110	16110	16110	0
97	20240719	181800	1936418990	16110	16110	16110	16110	0
98	20240719	181700	1936418990	16110	16110	16110	16110	0
99	20240719	181600	1936418990	16110	16110	16110	16110	0
100	20240719	181500	1936418990	16110	16110	16110	16110	0
101	20240719	181400	1936418990	16110	16110	16110	16110	0
102	20240719	181300	1936418990	16110	16110	16110	16110	0
103	20240719	181200	1936418990	16110	16110	16110	16110	0
104	20240719	181100	1936418990	16110	16110	16110	16110	0
105	20240719	181000	1936418990	16110	16110	16110	16110	0
106	20240719	180900	1936418990	16110	16110	16110	16110	0
107	20240719	180800	1936418990	16110	16110	16110	16110	0
108	20240719	180700	1936418990	16110	16110	16110	16110	0
109	20240719	180600	1936418990	16110	16110	16110	16110	0
110	20240719	180500	1936418990	16110	16110	16110	16110	0
111	20240719	180400	1936418990	16110	16110	16110	16110	0
112	20240719	180300	1936418990	16110	16110	16110	16110	0
113	20240719	180200	1936418990	16110	16110	16110	16110	0
114	20240719	180100	1936418990	16110	16110	16110	16110	0
115	20240719	180000	1936418990	16110	16110	16110	16110	0
116	20240719	175900	1936418990	16110	16110	16110	16110	0
117	20240719	175800	1936418990	16110	16110	16110	16110	0
118	20240719	175700	1936418990	16110	16110	16110	16110	0
119	20240719	175600	1936418990	16110	16110	16110	16110	0
120	20240719	175500	1936418990	16110	16110	16110	16110	0
121	20240719	175400	1936418990	16110	16110	16110	16110	0
122	20240719	175300	1936418990	16110	16110	16110	16110	3122
123	20240719	175200	1936418990	16110	16110	16110	16110	0
124	20240719	175100	1936418990	16110	16110	16110	16110	0
125	20240719	175000	1936418990	16110	16110	16110	16110	0
126	20240719	174900	1936418990	16110	16110	16110	16110	0
127	20240719	174800	1936418990	16110	16110	16110	16110	0
128	20240719	174700	1936418990	16110	16110	16110	16110	0
129	20240719	174600	1936418990	16110	16110	16110	16110	0
130	20240719	174500	1936418990	16110	16110	16110	16110	0
131	20240719	174400	1936418990	16110	16110	16110	16110	0
132	20240719	174300	1936418990	16110	16110	16110	16110	0
133	20240719	174200	1936418990	16110	16110	16110	16110	0
134	20240719	174100	1936418990	16110	16110	16110	16110	0
135	20240719	174000	1936418990	16110	16110	16110	16110	0
136	20240719	173900	1936418990	16110	16110	16110	16110	0
137	20240719	173800	1936418990	16110	16110	16110	16110	0
138	20240719	173700	1936418990	16110	16110	16110	16110	0
139	20240719	173600	1936418990	16110	16110	16110	16110	0
140	20240719	173500	1936418990	16110	16110	16110	16110	0
141	20240719	173400	1936418990	16110	16110	16110	16110	0
142	20240719	173300	1936418990	16110	16110	16110	16110	0
143	20240719	173200	1936418990	16110	16110	16110	16110	0
144	20240719	173100	1936418990	16110	16110	16110	16110	0
145	20240719	173000	1936418990	16110	16110	16110	16110	0
146	20240719	172900	1936418990	16110	16110	16110	16110	0
147	20240719	172800	1936418990	16110	16110	16110	16110	0
148	20240719	172700	1936418990	16110	16110	16110	16110	0
149	20240719	172600	1936418990	16110	16110	16110	16110	0
150	20240719	172500	1936418990	16110	16110	16110	16110	0
151	20240719	172400	1936418990	16110	16110	16110	16110	0
152	20240719	172300	1936418990	16110	16110	16110	16110	3122
153	20240719	172200	1936418990	16110	16110	16110	16110	0
154	20240719	172100	1936418990	16110	16110	16110	16110	0
155	20240719	172000	1936418990	16110	16110	16110	16110	0
156	20240719	171900	1936418990	16110	16110	16110	16110	0
157	20240719	171800	1936418990	16110	16110	16110	16110	0
158	20240719	171700	1936418990	16110	16110	16110	16110	0
159	20240719	171600	1936418990	16110	16110	16110	16110	0
160	20240719	171500	1936418990	16110	16110	16110	16110	0
161	20240719	171400	1936418990	16110	16110	16110	16110	0
162	20240719	171300	1936418990	16110	16110	16110	16110	0
163	20240719	171200	1936418990	16110	16110	16110	16110	0
164	20240719	171100	1936418990	16110	16110	16110	16110	0
165	20240719	171000	1936418990	16110	16110	16110	16110	0
166	20240719	170900	1936418990	16110	16110	16110	16110	0
167	20240719	170800	1936418990	16110	16110	16110	16110	0
168	20240719	170700	1936418990	16110	16110	16110	16110	0
169	20240719	170600	1936418990	16110	16110	16110	16110	0
170	20240719	170500	1936418990	16110	16110	16110	16110	0
171	20240719	170400	1936418990	16110	16110	16110	16110	0
172	20240719	170300	1936418990	16110	16110	16110	16110	0
173	20240719	170200	1936418990	16110	16110	16110	16110	0
174	20240719	170100	1936418990	16110	16110	16110	16110	0
175	20240719	170000	1936418990	16110	16110	16110	16110	0
176	20240719	165900	1936418990	16110	16110	16110	16110	0
177	20240719	165800	1936418990	16110	16110	16110	16110	0
178	20240719	165700	1936418990	16110	16110	16110	16110	0
179	20240719	165600	1936418990	16110	16110	16110	16110	0
180	20240719	165500	1936418990	16110	16110	16110	16110	0
181	20240719	165400	1936418990	16110	16110	16110	16110	0
182	20240719	165300	1936418990	16110	16110	16110	16110	3122
183	20240719	165200	1936418990	16110	16110	16110	16110	0
184	20240719	165100	1936418990	16110	16110	16110	16110	0
185	20240719	165000	1936418990	16110	16110	16110	16110	0
186	20240719	164900	1936418990	16110	16110	16110	16110	0
187	20240719	164800	1936418990	16110	16110	16110	16110	0
188	20240719	164700	1936418990	16110	16110	16110	16110	0
189	20240719	164600	1936418990	16110	16110	16110	16110	0
190	20240719	164500	1936418990	16110	16110	16110	16110	0
191	20240719	164400	1936418990	16110	16110	16110	16110	0
192	20240719	164300	1936418990	16110	16110	16110	16110	0
193	20240719	164200	1936418990	16110	16110	16110	16110	0
194	20240719	164100	1936418990	16110	16110	16110	16110	0
195	20240719	164000	1936418990	16110	16110	16110	16110	0
196	20240719	163900	1936418990	16110	16110	16110	16110	0
197	20240719	163800	1936418990	16110	16110	16110	16110	0
198	20240719	163700	1936418990	16110	16110	16110	16110	0
199	20240719	163600	1936418990	16110	16110	16110	16110	0
200	20240719	163500	1936418990	16110	16110	16110	16110	0
201	20240719	163400	1936418990	16110	16110	16110	16110	0
202	20240719	163300	1936418990	16110	16110	16110	16110	0
203	20240719	163200	1936418990	16110	16110	16110	16110	0
204	20240719	163100	1936418990	16110	16110	16110	16110	0
205	20240719	163000	1936418990	16110	16110	16110	16110	0
206	20240719	162900	1936418990	16110	16110	16110	16110	0
207	20240719	162800	1936418990	16110	16110	16110	16110	0
208	20240719	162700	1936418990	16110	16110	16110	16110	0
209	20240719	162600	1936418990	16110	16110	16110	16110	0
210	20240719	162500	1936418990	16110	16110	16110	16110	0
211	20240719	162400	1936418990	16110	16110	16110	16110	0
212	20240719	162300	1936418990	16110	16110	16110	16110	3122
213	20240719	162200	1936418990	16110	16110	16110	16110	0
214	20240719	162100	1936418990	16110	16110	16110	16110	0
215	20240719	162000	1936418990	16110	16110	16110	16110	0
216	20240719	161900	1936418990	16110	16110	16110	16110	0
217	20240719	161800	1936418990	16110	16110	16110	16110	0
218	20240719	161700	1936418990	16110	16110	16110	16110	0
219	20240719	161600	1936418990	16110	16110	16110	16110	0
220	20240719	161500	1936418990	16110	16110	16110	16110	0
221	20240719	161400	1936418990	16110	16110	16110	16110	0
222	20240719	161300	1936418990	16110	16110	16110	16110	0
223	20240719	161200	1936418990	16110	16110	16110	16110	0
224	20240719	161100	1936418990	16110	16110	16110	16110	0
225	20240719	161000	1936418990	16110	16110	16110	16110	0
226	20240719	160900	1936418990	16110	16110	16110	16110	0
227	20240719	160800	1936418990	16110	16110	16110	16110	0
228	20240719	160700	1936418990	16110	16110	16110	16110	0
229	20240719	160600	1936418990	16110	16110	16110	16110	0
230	20240719	160500	1936418990	16110	16110	16110	16110	0
231	20240719	160400	1936418990	16110	16110	16110	16110	0
232	20240719	160300	1936418990	16110	16110	16110	16110	0
233	20240719	160200	1936418990	16110	16110	16110	16110	0
234	20240719	160100	1936418990	16110	16110	16110	16110	0
235	20240719	160000	1936418990	16110	16110	16110	16110	0
236	20240719	155900	1936418990	16110	16110	16110	16110	0
237	20240719	155800	1936418990	16110	16110	16110	16110	0
238	20240719	155700	1936418990	16110	16110	16110	16110	0
239	20240719	155600	1936418990	16110	16110	16110	16110	0
240	20240719	155500	1936418990	16110	16110	16110	16110	0
241	20240719	155400	1936418990	16110	16110	16110	16110	0
242	20240719	155300	1936418990	16110	16110	16110	16110	3122
243	20240719	155200	1936418990	16110	16110	16110	16110	0
244	20240719	155100	1936418990	16110	16110	16110	16110	0
245	20240719	155000	1936418990	16110	16110	16110	16110	0
246	20240719	154900	1936418990	16110	16110	16110	16110	0
247	20240719	154800	1936418990	16110	16110	16110	16110	0
248	20240719	154700	1936418990	16110	16110	16110	16110	0
249	20240719	154600	1936418990	16110	16110	16110	16110	0
250	20240719	154500	1936418990	16110	16110	16110	16110	0
251	20240719	154400	1936418990	16110	16110	16110	16110	0
252	20240719	154300	1936418990	16110	16110	16110	16110	0
253	20240719	154200	1936418990	16110	16110	16110	16110	0
254	20240719	154100	1936418990	16110	16110	16110	16110	0
255	20240719	154000	1936418990	16110	16110	16110	16110	0
256	20240719	153900	1936418990	16110	16110	16110	16110	0
257	20240719	153800	1936418990	16110	16110	16110	16110	0
258	20240719	153700	1936418990	16110	16110	16110	16110	0
259	20240719	153600	1936418990	16110	16110	16110	16110	0
260	20240719	153500	1936418990	16110	16110	16110	16110	0
261	20240719	153400	1936418990	16110	16110	16110	16110	0
262	20240719	153300	1936418990	16110	16110	16110	16110	0
263	20240719	153200	1936418990	16110	16110	16110	16110	0
264	20240719	153100	1936418990	16110	16110	16110	16110	0
265	20240719	153000	1936418990	16110	16110	16110	16110	3122
266	20240719	152900	1886123570	16150	16150	16150	16150	0
267	20240719	152800	1886123570	16150	16150	16150	16150	0
268	20240719	152700	1886123570	16150	16150	16150	16150	0
269	20240719	152600	1886123570	16150	16150	16150	16150	0
270	20240719	152500	1886123570	16150	16150	16150	16150	0
271	20240719	152400	1886123570	16150	16150	16150	16150	0
272	20240719	152300	1886123570	16150	16150	16150	16150	0
273	20240719	152200	1886123570	16150	16150	16150	16150	0
274	20240719	152100	1886123570	16150	16150	16150	16150	0
275	20240719	152000	1886123570	16150	16150	16150	16150	0
276	20240719	151900	1886123570	16150	16150	16160	16150	254
277	20240719	151800	1882021280	16160	16160	16170	16160	201
278	20240719	151700	1878772120	16180	16160	16180	16140	91
279	20240719	151600	1877302880	16140	16150	16150	16140	200
280	20240719	151500	1874074750	16180	16180	16180	16180	140
281	20240719	151400	1871809550	16150	16180	16180	16150	682
282	20240719	151300	1860783790	16180	16150	16180	16150	21
283	20240719	151200	1860444610	16150	16160	16160	16150	900
284	20240719	151100	1845906390	16180	16180	16180	16180	0
285	20240719	151000	1845906390	16180	16160	16180	16160	133
286	20240719	150900	1843756990	16180	16180	16190	16180	225
287	20240719	150800	1840116180	16190	16190	16190	16190	63
288	20240719	150700	1839096210	16200	16200	16200	16200	0
289	20240719	150600	1839096210	16200	16160	16200	16160	170
290	20240719	150500	1836345010	16190	16190	16190	16190	102
291	20240719	150400	1834693630	16190	16150	16190	16140	958
292	20240719	150300	1819213590	16140	16180	16180	16140	311
293	20240719	150200	1814193780	16190	16190	16190	16190	116
294	20240719	150100	1812315740	16180	16190	16190	16180	23
295	20240719	150000	1811943430	16190	16190	16190	16180	56
296	20240719	145900	1811036820	16200	16180	16200	16180	859
297	20240719	145800	1797134700	16180	16180	16180	16180	10
298	20240719	145700	1796972900	16180	16180	16180	16180	4
299	20240719	145600	1796908180	16190	16180	16190	16180	3
300	20240719	145500	1796859620	16120	16100	16160	16100	360
301	20240719	145400	1791048860	16100	16150	16150	16100	285
302	20240719	145300	1786449510	16150	16160	16160	16150	293
303	20240719	145200	1781717430	16160	16180	16190	16160	37
304	20240719	145100	1781119380	16190	16190	16190	16190	0
305	20240719	145000	1781119380	16190	16190	16190	16190	1
306	20240719	144900	1781103190	16200	16200	16200	16200	80
307	20240719	144800	1779807190	16150	16150	16200	16150	2529
308	20240719	144700	1738871330	16150	16130	16150	16120	582
309	20240719	144600	1729480980	16130	16120	16130	16120	346
310	20240719	144500	1723903380	16120	16120	16130	16120	320
311	20240719	144400	1718744960	16100	16100	16100	16100	2
312	20240719	144300	1718712760	16080	16110	16110	16070	985
313	20240719	144200	1702860820	16120	16120	16130	16120	58
314	20240719	144100	1701925840	16100	16120	16120	16100	260
315	20240719	144000	1697739800	16120	16110	16120	16100	302
316	20240719	143900	1692871690	16100	16110	16110	16100	6
317	20240719	143800	1692775080	16110	16120	16120	16100	27
318	20240719	143700	1692340160	16110	16110	16110	16100	35
319	20240719	143600	1691776510	16100	16110	16120	16100	11
320	20240719	143500	1691599270	16110	16110	16110	16100	15
321	20240719	143400	1691357630	16090	16130	16130	16090	2013
322	20240719	143300	1658968010	16120	16110	16120	16110	2
323	20240719	143200	1658935780	16100	16100	16100	16100	2
324	20240719	143100	1658903580	16130	16120	16130	16100	200
325	20240719	143000	1655679540	16120	16100	16120	16100	480
326	20240719	142900	1647943870	16110	16050	16110	16050	90
327	20240719	142800	1646498170	16090	16120	16120	16090	131
328	20240719	142700	1644387260	16110	16090	16110	16090	242
329	20240719	142600	1640488980	16110	16030	16110	16030	810
330	20240719	142500	1627450830	16050	16030	16050	16030	4861
331	20240719	142400	1549504750	16030	16010	16030	16000	764
332	20240719	142300	1537267950	16010	16000	16010	16000	2252
333	20240719	142200	1501225760	15970	15970	15970	15970	12
334	20240719	142100	1501034120	16000	16000	16000	16000	1
335	20240719	142000	1501018120	16000	16000	16000	15960	3519
336	20240719	141900	1444811740	15990	15990	15990	15990	941
337	20240719	141800	1429765150	15990	16000	16000	15990	20
338	20240719	141700	1429445250	16000	16000	16000	16000	258
339	20240719	141600	1425317250	16000	16000	16000	15990	1287
340	20240719	141500	1404726150	15990	16000	16000	15990	159
341	20240719	141400	1402182480	16000	16000	16000	16000	1
342	20240719	141300	1402166480	15990	16000	16000	15990	128
343	20240719	141200	1400119410	16000	16000	16000	16000	0
344	20240719	141100	1400119410	16000	16000	16000	16000	20
345	20240719	141000	1399799410	16000	16000	16000	16000	167
346	20240719	140900	1397127410	16000	16000	16000	16000	5
347	20240719	140800	1397047410	16000	16000	16000	16000	50
348	20240719	140700	1396247410	16000	16000	16000	16000	71
349	20240719	140600	1395111410	16000	16000	16000	16000	250
350	20240719	140500	1391111410	15990	15990	15990	15990	0
351	20240719	140400	1391111410	15990	15990	15990	15990	3
352	20240719	140300	1391063440	16000	15990	16000	15990	109
353	20240719	140200	1389319540	16000	16000	16000	16000	0
354	20240719	140100	1389319540	16000	15980	16000	15980	178
355	20240719	140000	1386475080	15980	15980	15980	15980	63
356	20240719	135900	1385468340	15980	15980	15980	15980	12
357	20240719	135800	1385276580	15970	15980	15980	15970	11
358	20240719	135700	1385100810	15970	15970	15970	15970	0
359	20240719	135600	1385100810	15970	15990	15990	15970	80
360	20240719	135500	1383823130	15990	15990	15990	15990	0
361	20240719	135400	1383823130	15990	15990	15990	15990	29
362	20240719	135300	1383359420	15970	15970	15970	15970	38
363	20240719	135200	1382752560	15970	15970	15970	15970	239
364	20240719	135100	1378935730	15970	15970	15970	15970	161
365	20240719	135000	1376364560	15970	15970	15970	15970	350
366	20240719	134900	1370775060	15970	15970	15990	15970	141
367	20240719	134800	1368522670	15970	15970	15970	15970	0
368	20240719	134700	1368522670	15970	15970	15970	15970	769
369	20240719	134600	1356241740	15970	15980	15980	15970	707
370	20240719	134500	1344949450	15970	15960	15970	15960	12
371	20240719	134400	1344757880	16000	16000	16000	16000	200
372	20240719	134300	1341557880	15960	15970	15970	15960	1001
373	20240719	134200	1325581020	15970	16000	16000	15970	2066
374	20240719	134100	1292572730	15990	15990	15990	15990	14
375	20240719	134000	1292348870	16000	16000	16000	16000	5
376	20240719	133900	1292268870	16010	16010	16010	16010	2
377	20240719	133800	1292236850	15990	16010	16010	15990	70
378	20240719	133700	1291116730	16010	16020	16020	16010	32
379	20240719	133600	1290604360	16010	16010	16010	16010	1
380	20240719	133500	1290588350	16010	15990	16010	15990	1462
381	20240719	133400	1267199320	15980	15980	15980	15980	0
382	20240719	133300	1267199320	15980	15980	15980	15980	17
383	20240719	133200	1266927660	15970	15970	15970	15970	132
384	20240719	133100	1264819620	15970	15980	15980	15970	574
385	20240719	133000	1255652640	15980	15970	15980	15970	22
386	20240719	132900	1255301100	15980	15980	15980	15980	14
387	20240719	132800	1255077380	15980	15980	15980	15980	180
388	20240719	132700	1252200980	15990	15990	15990	15990	0
389	20240719	132600	1252200980	15990	15990	15990	15990	293
390	20240719	132500	1247515910	15990	15980	15990	15970	278
391	20240719	132400	1243073370	15980	15980	15980	15980	350
392	20240719	132300	1237480370	15980	15980	15980	15980	0
393	20240719	132200	1237480370	15980	15980	15980	15980	307
394	20240719	132100	1232574510	15980	15980	15980	15980	325
395	20240719	132000	1227381010	15990	15990	15990	15990	477
396	20240719	131900	1219753780	15990	15990	15990	15990	0
397	20240719	131800	1219753780	15990	15990	15990	15990	10
398	20240719	131700	1219593880	15990	15990	15990	15990	0
399	20240719	131600	1219593880	15990	15990	15990	15990	317
400	20240719	131500	1214525050	15990	15990	15990	15990	5
401	20240719	131400	1214445100	16000	15990	16000	15990	376
402	20240719	131300	1208432300	15990	15990	16000	15980	196
403	20240719	131200	1205298410	15990	15990	15990	15990	107
404	20240719	131100	1203587480	16000	16000	16000	16000	2
405	20240719	131000	1203555480	16000	16000	16000	16000	41
406	20240719	130900	1202899480	16020	16020	16020	16020	4
407	20240719	130800	1202835400	16000	16010	16010	16000	99
408	20240719	130700	1201251110	16010	16010	16010	16010	0
409	20240719	130600	1201251110	16010	16010	16010	16010	21
410	20240719	130500	1200914900	16000	16000	16000	16000	1
411	20240719	130400	1200898900	16020	15980	16020	15980	138
412	20240719	130300	1198693620	15980	16010	16010	15980	588
413	20240719	130200	1189291910	16010	16010	16010	16010	0
414	20240719	130100	1189291910	16010	16030	16030	16010	7
415	20240719	130000	1189179820	15990	16000	16000	15990	1636
416	20240719	125900	1163014330	16010	16010	16010	16010	61
417	20240719	125800	1162037720	16010	16010	16010	16010	351
418	20240719	125700	1156418210	16010	16010	16010	16010	60
419	20240719	125600	1155457610	16000	16000	16000	16000	215
420	20240719	125500	1152017610	16000	16000	16000	16000	152
421	20240719	125400	1149585610	16010	16010	16010	16010	0
422	20240719	125300	1149585610	16010	16020	16020	16010	339
423	20240719	125200	1144155500	16020	16020	16020	16020	0
424	20240719	125100	1144155500	16020	16020	16020	16020	0
425	20240719	125000	1144155500	16020	16020	16020	16020	0
426	20240719	124900	1144155500	16020	16020	16020	16020	27
427	20240719	124800	1143722960	16030	16020	16030	16020	114
428	20240719	124700	1141896040	16030	16020	16030	16020	126
429	20240719	124600	1139877510	16030	16030	16030	16030	3
430	20240719	124500	1139829420	16020	16020	16020	16020	500
431	20240719	124400	1131819420	16050	16020	16050	16020	22
432	20240719	124300	1131466930	16020	16020	16020	16020	11
433	20240719	124200	1131290710	16020	16020	16020	16010	224
434	20240719	124100	1127703730	16020	16030	16030	16020	27
435	20240719	124000	1127271170	16050	16030	16080	16030	108
436	20240719	123900	1125539210	16050	16010	16050	16010	3537
437	20240719	123800	1068911760	16000	16000	16000	16000	0
438	20240719	123700	1068911760	16000	16020	16020	16000	1015
439	20240719	123600	1052665620	16020	16020	16020	16020	1
440	20240719	123500	1052649600	16010	16010	16010	16010	0
441	20240719	123400	1052649600	16010	16010	16010	16010	5
442	20240719	123300	1052569550	16010	16020	16020	16010	1075
443	20240719	123200	1035356100	16020	16020	16020	16020	306
444	20240719	123100	1030453980	16030	16050	16050	16030	104
445	20240719	123000	1028785860	16080	16030	16090	16030	310
446	20240719	122900	1023815280	16030	16050	16050	16030	874
447	20240719	122800	1009801630	16050	16050	16050	16050	10
448	20240719	122700	1009641130	16050	16050	16050	16050	1
449	20240719	122600	1009625080	16050	16050	16050	16050	0
450	20240719	122500	1009625080	16050	16050	16050	16050	0
451	20240719	122400	1009625080	16050	16060	16060	16050	141
452	20240719	122300	1007361960	16050	16070	16070	16050	1412
453	20240719	122200	984677230	16070	16080	16080	16070	377
454	20240719	122100	978618310	16080	16080	16080	16080	0
455	20240719	122000	978618310	16080	16080	16080	16080	1
456	20240719	121900	978602230	16080	16090	16090	16080	1328
457	20240719	121800	957245670	16090	16090	16090	16090	10
458	20240719	121700	957084770	16090	16090	16090	16090	0
459	20240719	121600	957084770	16090	16090	16090	16080	16
460	20240719	121500	956827450	16090	16090	16090	16090	0
461	20240719	121400	956827450	16090	16100	16100	16090	1973
462	20240719	121300	925065880	16110	16110	16110	16110	20
463	20240719	121200	924743680	16110	16110	16110	16110	196
464	20240719	121100	921586120	16130	16130	16130	16130	0
465	20240719	121000	921586120	16130	16120	16130	16110	423
466	20240719	120900	914767560	16130	16130	16130	16130	0
467	20240719	120800	914767560	16130	16130	16130	16130	69
468	20240719	120700	913654590	16130	16130	16130	16130	82
469	20240719	120600	912331930	16130	16130	16130	16130	2527
470	20240719	120500	871571420	16120	16120	16120	16120	0
471	20240719	120400	871571420	16120	16120	16120	16120	0
472	20240719	120300	871571420	16120	16120	16120	16120	100
473	20240719	120200	869959420	16110	16110	16110	16110	0
474	20240719	120100	869959420	16110	16110	16110	16110	0
475	20240719	120000	869959420	16110	16110	16110	16110	0
476	20240719	115900	869959420	16110	16110	16110	16110	20
477	20240719	115800	869637220	16120	16120	16120	16120	0
478	20240719	115700	869637220	16120	16120	16120	16120	100
479	20240719	115600	868025220	16130	16130	16130	16130	2
480	20240719	115500	867992960	16130	16130	16130	16130	1
481	20240719	115400	867976830	16150	16150	16150	16150	0
482	20240719	115300	867976830	16150	16150	16150	16150	0
483	20240719	115200	867976830	16150	16150	16150	16150	29
484	20240719	115100	867508480	16150	16150	16150	16150	5
485	20240719	115000	867427730	16150	16150	16150	16150	11
486	20240719	114900	867250080	16150	16150	16150	16150	29
487	20240719	114800	866781730	16120	16120	16120	16120	483
488	20240719	114700	858995770	16110	16130	16130	16110	87
489	20240719	114600	857592750	16140	16140	16140	16140	1
490	20240719	114500	857576610	16130	16120	16130	16120	4
491	20240719	114400	857512120	16120	16110	16120	16110	5
492	20240719	114300	857431550	16170	16110	16170	16110	15
493	20240719	114200	857189720	16110	16110	16110	16110	50
494	20240719	114100	856384220	16110	16110	16110	16110	0
495	20240719	114000	856384220	16110	16110	16110	16110	0
496	20240719	113900	856384220	16110	16110	16110	16110	200
497	20240719	113800	853162220	16180	16110	16180	16110	1060
498	20240719	113700	836034680	16110	16110	16110	16110	0
499	20240719	113600	836034680	16110	16110	16110	16110	0
500	20240719	113500	836034680	16110	16110	16110	16110	0
501	20240719	113400	836034680	16110	16110	16110	16110	5
502	20240719	113300	835954130	16110	16110	16110	16110	0
503	20240719	113200	835954130	16110	16110	16110	16110	10
504	20240719	113100	835793030	16110	16110	16110	16110	10
505	20240719	113000	835631930	16110	16110	16110	16110	13
506	20240719	112900	835422500	16140	16120	16140	16120	84
507	20240719	112800	834068090	16120	16110	16120	16110	40
508	20240719	112700	833423340	16120	16120	16120	16120	216
509	20240719	112600	829941420	16130	16130	16130	16130	0
510	20240719	112500	829941420	16130	16130	16130	16130	1
511	20240719	112400	829925290	16130	16130	16130	16130	12
512	20240719	112300	829731730	16130	16130	16130	16130	0
513	20240719	112200	829731730	16130	16110	16130	16110	309
514	20240719	112100	824748560	16130	16110	16130	16110	40
515	20240719	112000	824103960	16110	16130	16130	16110	130
516	20240719	111900	822009640	16130	16130	16130	16130	6
517	20240719	111800	821912860	16130	16130	16130	16130	1
518	20240719	111700	821896730	16090	16090	16090	16090	118
519	20240719	111600	819998110	16130	16100	16130	16100	863
520	20240719	111500	806089790	16100	16100	16100	16100	30
521	20240719	111400	805606790	16100	16100	16100	16100	0
522	20240719	111300	805606790	16100	16100	16100	16100	2
523	20240719	111200	805574590	16100	16100	16100	16100	0
524	20240719	111100	805574590	16100	16100	16100	16100	3
525	20240719	111000	805526290	16090	16090	16090	16090	24
526	20240719	110900	805140130	16090	16090	16090	16090	0
527	20240719	110800	805140130	16090	16090	16090	16090	0
528	20240719	110700	805140130	16090	16070	16090	16050	1032
529	20240719	110600	788570470	16080	16080	16080	16080	25
530	20240719	110500	788168470	16080	16080	16080	16080	0
531	20240719	110400	788168470	16080	16090	16090	16050	264
532	20240719	110300	783925750	16090	16080	16090	16080	107
533	20240719	110200	782205020	16090	16090	16090	16090	0
534	20240719	110100	782205020	16090	16070	16090	16070	141
535	20240719	110000	779936390	16080	16080	16080	16080	46
536	20240719	105900	779196710	16080	16080	16080	16080	5
537	20240719	105800	779116310	16080	16080	16080	16080	2
538	20240719	105700	779084150	16090	16090	16090	16090	0
539	20240719	105600	779084150	16090	16090	16090	16080	166
540	20240719	105500	776414410	16090	16090	16090	16090	2
541	20240719	105400	776382230	16090	16090	16090	16090	62
542	20240719	105300	775384650	16080	16070	16080	16070	11
543	20240719	105200	775207830	16080	16080	16080	16080	10
544	20240719	105100	775047030	16080	16090	16090	16080	203
545	20240719	105000	771781340	16080	16090	16090	16080	24
546	20240719	104900	771395320	16090	16090	16090	16090	0
547	20240719	104800	771395320	16090	16090	16090	16090	31
548	20240719	104700	770896530	16090	16090	16090	16090	3
549	20240719	104600	770848260	16080	16080	16080	16080	1
550	20240719	104500	770832180	16080	16080	16080	16080	50
551	20240719	104400	770028180	16080	16080	16080	16070	368
552	20240719	104300	764113000	16080	16090	16090	16080	558
553	20240719	104200	755136680	16090	16090	16090	16090	12
554	20240719	104100	754943600	16090	16080	16090	16080	26
555	20240719	104000	754525270	16130	16130	16130	16130	0
556	20240719	103900	754525270	16130	16080	16130	16080	2
557	20240719	103800	754493060	16080	16080	16080	16080	150
558	20240719	103700	752081060	16080	16100	16100	16080	680
559	20240719	103600	741142280	16100	16110	16110	16100	699
560	20240719	103500	729884930	16110	16110	16110	16100	316
561	20240719	103400	724796370	16110	16120	16120	16110	167
562	20240719	103300	722105540	16130	16140	16140	16130	52
563	20240719	103200	721266720	16130	16130	16130	16130	0
564	20240719	103100	721266720	16130	16130	16130	16130	18
565	20240719	103000	720976380	16140	16120	16140	16120	150
566	20240719	102900	718558050	16130	16140	16140	16130	139
567	20240719	102800	716315930	16150	16150	16150	16150	0
568	20240719	102700	716315930	16150	16130	16160	16120	1387
569	20240719	102600	693942910	16130	16180	16180	16130	172
570	20240719	102500	691167790	16180	16180	16180	16180	2
571	20240719	102400	691135430	16160	16180	16180	16160	34
572	20240719	102300	690585910	16200	16180	16200	16150	160
573	20240719	102200	688000210	16180	16180	16210	16180	393
574	20240719	102100	681639600	16180	16190	16210	16180	334
575	20240719	102000	676231110	16190	16180	16190	16180	22
576	20240719	101900	675875030	16200	16190	16200	16180	199
577	20240719	101800	672652870	16190	16190	16190	16190	1
578	20240719	101700	672636680	16190	16190	16190	16190	0
579	20240719	101600	672636680	16190	16190	16190	16190	0
580	20240719	101500	672636680	16190	16200	16200	16190	92
581	20240719	101400	671146790	16200	16180	16200	16180	203
582	20240719	101300	667860810	16170	16140	16170	16140	683
583	20240719	101200	656817630	16160	16160	16160	16160	0
584	20240719	101100	656817630	16160	16160	16160	16150	18
585	20240719	101000	656526830	16150	16150	16150	16150	0
586	20240719	100900	656526830	16150	16150	16150	16150	54
587	20240719	100800	655654730	16120	16120	16120	16120	50
588	20240719	100700	654848730	16110	16110	16110	16110	0
589	20240719	100600	654848730	16110	16110	16110	16110	6
590	20240719	100500	654752070	16110	16110	16160	16110	75
591	20240719	100400	653543770	16110	16110	16150	16110	205
592	20240719	100300	650237980	16110	16110	16110	16100	221
593	20240719	100200	646677870	16110	16110	16110	16100	110
594	20240719	100100	644905830	16100	16100	16100	16100	30
595	20240719	100000	644422830	16100	16110	16110	16100	207
596	20240719	095900	641090110	16110	16110	16110	16110	41
597	20240719	095800	640429600	16110	16120	16120	16110	69
598	20240719	095700	639317970	16120	16150	16160	16120	81
599	20240719	095600	638010830	16160	16160	16160	16160	273
600	20240719	095500	633599150	16160	16160	16160	16160	281
601	20240719	095400	629058190	16160	16160	16160	16160	1
602	20240719	095300	629042030	16170	16140	16170	16140	459
603	20240719	095200	621630360	16150	16110	16150	16110	562
604	20240719	095100	612560660	16110	16140	16140	16110	298
605	20240719	095000	607757980	16140	16120	16140	16120	693
606	20240719	094900	596576960	16110	16110	16110	16110	0
607	20240719	094800	596576960	16110	16150	16150	16110	113
608	20240719	094700	594755490	16150	16130	16150	16130	406
609	20240719	094600	588198750	16130	16150	16150	16130	422
610	20240719	094500	581386490	16150	16100	16150	16100	2719
611	20240719	094400	537594050	16080	16120	16120	16080	227
612	20240719	094300	533942540	16120	16120	16120	16120	5
613	20240719	094200	533861940	16090	16070	16090	16070	112
614	20240719	094100	532060960	16070	16130	16130	16070	689
615	20240719	094000	520970480	16130	16150	16150	16130	241
616	20240719	093900	517081030	16170	16170	16170	16160	19
617	20240719	093800	516773910	16170	16130	16170	16130	413
618	20240719	093700	510107710	16130	16100	16130	16100	371
619	20240719	093600	504126920	16100	16050	16110	16050	739
620	20240719	093500	492251790	16050	15990	16050	15980	731
621	20240719	093400	480559840	15990	16010	16010	15990	707
622	20240719	093300	469247210	16040	16000	16040	15990	207
623	20240719	093200	465930840	16000	16000	16000	16000	292
624	20240719	093100	461258840	16000	15990	16000	15990	1617
625	20240719	093000	435394520	15990	16000	16000	15990	855
626	20240719	092900	421718300	16000	16000	16000	16000	130
627	20240719	092800	419638300	16000	16040	16040	16000	245
628	20240719	092700	415715300	16040	16010	16040	16010	117
629	20240719	092600	413842100	16010	16010	16010	16010	2
630	20240719	092500	413810080	16000	16010	16050	16000	701
631	20240719	092400	402562660	16000	15970	16000	15970	2985
632	20240719	092300	354811770	15970	15980	15980	15970	570
633	20240719	092200	345705870	15970	16000	16000	15970	850
634	20240719	092100	332122360	16000	16000	16000	16000	387
635	20240719	092000	325930360	15990	15990	15990	15970	450
636	20240719	091900	318735020	15990	15980	15990	15960	390
637	20240719	091800	312508040	15970	15970	15970	15960	765
638	20240719	091700	300297010	15960	15990	15990	15960	103
639	20240719	091600	298653100	16030	16030	16030	15960	4460
640	20240719	091500	227262040	16050	16050	16050	16050	0
641	20240719	091400	227262040	16050	16020	16050	16020	8
642	20240719	091300	227133790	16060	16060	16060	16060	13
643	20240719	091200	226925010	16070	16070	16070	16070	10
644	20240719	091100	226764310	16010	16080	16080	16010	188
645	20240719	091000	223746430	16070	16070	16070	16070	1
646	20240719	090900	223730360	16080	16080	16080	16080	1
647	20240719	090800	223714280	16020	16050	16050	16010	352
648	20240719	090700	218071830	16050	16010	16050	16010	1801
649	20240719	090600	189233070	16010	16100	16100	16000	6395
650	20240719	090500	86500020	16100	16110	16120	16100	787
651	20240719	090400	73824510	16110	16100	16210	16100	218
652	20240719	090300	70314480	16100	16100	16160	16100	447
653	20240719	090200	63117720	16100	16120	16120	16100	159
654	20240719	090100	60555560	16130	16130	16130	16130	138
655	20240719	090000	58329620	16100	16090	16190	16090	3625