KissMeData/106190/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201800	1676868220	17880	17880	17880	17880	1784
3	20240705	201700	1676868220	17880	17880	17880	17880	0
4	20240705	201600	1676868220	17880	17880	17880	17880	0
5	20240705	201500	1676868220	17880	17880	17880	17880	0
6	20240705	201400	1676868220	17880	17880	17880	17880	0
7	20240705	201300	1676868220	17880	17880	17880	17880	0
8	20240705	201200	1676868220	17880	17880	17880	17880	0
9	20240705	201100	1676868220	17880	17880	17880	17880	0
10	20240705	201000	1676868220	17880	17880	17880	17880	0
11	20240705	200900	1676868220	17880	17880	17880	17880	0
12	20240705	200800	1676868220	17880	17880	17880	17880	0
13	20240705	200700	1676868220	17880	17880	17880	17880	0
14	20240705	200600	1676868220	17880	17880	17880	17880	0
15	20240705	200500	1676868220	17880	17880	17880	17880	0
16	20240705	200400	1676868220	17880	17880	17880	17880	0
17	20240705	200300	1676868220	17880	17880	17880	17880	0
18	20240705	200200	1676868220	17880	17880	17880	17880	0
19	20240705	200100	1676868220	17880	17880	17880	17880	0
20	20240705	200000	1676868220	17880	17880	17880	17880	0
21	20240705	195900	1676868220	17880	17880	17880	17880	0
22	20240705	195800	1676868220	17880	17880	17880	17880	0
23	20240705	195700	1676868220	17880	17880	17880	17880	0
24	20240705	195600	1676868220	17880	17880	17880	17880	0
25	20240705	195500	1676868220	17880	17880	17880	17880	0
26	20240705	195400	1676868220	17880	17880	17880	17880	0
27	20240705	195300	1676868220	17880	17880	17880	17880	0
28	20240705	195200	1676868220	17880	17880	17880	17880	0
29	20240705	195100	1676868220	17880	17880	17880	17880	0
30	20240705	195000	1676868220	17880	17880	17880	17880	0
31	20240705	194900	1676868220	17880	17880	17880	17880	0
32	20240705	194800	1676868220	17880	17880	17880	17880	1784
33	20240705	194700	1676868220	17880	17880	17880	17880	0
34	20240705	194600	1676868220	17880	17880	17880	17880	0
35	20240705	194500	1676868220	17880	17880	17880	17880	0
36	20240705	194400	1676868220	17880	17880	17880	17880	0
37	20240705	194300	1676868220	17880	17880	17880	17880	0
38	20240705	194200	1676868220	17880	17880	17880	17880	0
39	20240705	194100	1676868220	17880	17880	17880	17880	0
40	20240705	194000	1676868220	17880	17880	17880	17880	0
41	20240705	193900	1676868220	17880	17880	17880	17880	0
42	20240705	193800	1676868220	17880	17880	17880	17880	0
43	20240705	193700	1676868220	17880	17880	17880	17880	0
44	20240705	193600	1676868220	17880	17880	17880	17880	0
45	20240705	193500	1676868220	17880	17880	17880	17880	0
46	20240705	193400	1676868220	17880	17880	17880	17880	0
47	20240705	193300	1676868220	17880	17880	17880	17880	0
48	20240705	193200	1676868220	17880	17880	17880	17880	0
49	20240705	193100	1676868220	17880	17880	17880	17880	0
50	20240705	193000	1676868220	17880	17880	17880	17880	0
51	20240705	192900	1676868220	17880	17880	17880	17880	0
52	20240705	192800	1676868220	17880	17880	17880	17880	0
53	20240705	192700	1676868220	17880	17880	17880	17880	0
54	20240705	192600	1676868220	17880	17880	17880	17880	0
55	20240705	192500	1676868220	17880	17880	17880	17880	0
56	20240705	192400	1676868220	17880	17880	17880	17880	0
57	20240705	192300	1676868220	17880	17880	17880	17880	0
58	20240705	192200	1676868220	17880	17880	17880	17880	0
59	20240705	192100	1676868220	17880	17880	17880	17880	0
60	20240705	192000	1676868220	17880	17880	17880	17880	0
61	20240705	191900	1676868220	17880	17880	17880	17880	0
62	20240705	191800	1676868220	17880	17880	17880	17880	1784
63	20240705	191700	1676868220	17880	17880	17880	17880	0
64	20240705	191600	1676868220	17880	17880	17880	17880	0
65	20240705	191500	1676868220	17880	17880	17880	17880	0
66	20240705	191400	1676868220	17880	17880	17880	17880	0
67	20240705	191300	1676868220	17880	17880	17880	17880	0
68	20240705	191200	1676868220	17880	17880	17880	17880	0
69	20240705	191100	1676868220	17880	17880	17880	17880	0
70	20240705	191000	1676868220	17880	17880	17880	17880	0
71	20240705	190900	1676868220	17880	17880	17880	17880	0
72	20240705	190800	1676868220	17880	17880	17880	17880	0
73	20240705	190700	1676868220	17880	17880	17880	17880	0
74	20240705	190600	1676868220	17880	17880	17880	17880	0
75	20240705	190500	1676868220	17880	17880	17880	17880	0
76	20240705	190400	1676868220	17880	17880	17880	17880	0
77	20240705	190300	1676868220	17880	17880	17880	17880	0
78	20240705	190200	1676868220	17880	17880	17880	17880	0
79	20240705	190100	1676868220	17880	17880	17880	17880	0
80	20240705	190000	1676868220	17880	17880	17880	17880	0
81	20240705	185900	1676868220	17880	17880	17880	17880	0
82	20240705	185800	1676868220	17880	17880	17880	17880	0
83	20240705	185700	1676868220	17880	17880	17880	17880	0
84	20240705	185600	1676868220	17880	17880	17880	17880	0
85	20240705	185500	1676868220	17880	17880	17880	17880	0
86	20240705	185400	1676868220	17880	17880	17880	17880	0
87	20240705	185300	1676868220	17880	17880	17880	17880	0
88	20240705	185200	1676868220	17880	17880	17880	17880	0
89	20240705	185100	1676868220	17880	17880	17880	17880	0
90	20240705	185000	1676868220	17880	17880	17880	17880	0
91	20240705	184900	1676868220	17880	17880	17880	17880	0
92	20240705	184800	1676868220	17880	17880	17880	17880	1784
93	20240705	184700	1676868220	17880	17880	17880	17880	0
94	20240705	184600	1676868220	17880	17880	17880	17880	0
95	20240705	184500	1676868220	17880	17880	17880	17880	0
96	20240705	184400	1676868220	17880	17880	17880	17880	0
97	20240705	184300	1676868220	17880	17880	17880	17880	0
98	20240705	184200	1676868220	17880	17880	17880	17880	0
99	20240705	184100	1676868220	17880	17880	17880	17880	0
100	20240705	184000	1676868220	17880	17880	17880	17880	0
101	20240705	183900	1676868220	17880	17880	17880	17880	0
102	20240705	183800	1676868220	17880	17880	17880	17880	0
103	20240705	183700	1676868220	17880	17880	17880	17880	0
104	20240705	183600	1676868220	17880	17880	17880	17880	0
105	20240705	183500	1676868220	17880	17880	17880	17880	0
106	20240705	183400	1676868220	17880	17880	17880	17880	0
107	20240705	183300	1676868220	17880	17880	17880	17880	0
108	20240705	183200	1676868220	17880	17880	17880	17880	0
109	20240705	183100	1676868220	17880	17880	17880	17880	0
110	20240705	183000	1676868220	17880	17880	17880	17880	0
111	20240705	182900	1676868220	17880	17880	17880	17880	0
112	20240705	182800	1676868220	17880	17880	17880	17880	0
113	20240705	182700	1676868220	17880	17880	17880	17880	0
114	20240705	182600	1676868220	17880	17880	17880	17880	0
115	20240705	182500	1676868220	17880	17880	17880	17880	0
116	20240705	182400	1676868220	17880	17880	17880	17880	0
117	20240705	182300	1676868220	17880	17880	17880	17880	0
118	20240705	182200	1676868220	17880	17880	17880	17880	0
119	20240705	182100	1676868220	17880	17880	17880	17880	0
120	20240705	182000	1676868220	17880	17880	17880	17880	0
121	20240705	181900	1676868220	17880	17880	17880	17880	0
122	20240705	181800	1676868220	17880	17880	17880	17880	1784
123	20240705	181700	1676868220	17880	17880	17880	17880	0
124	20240705	181600	1676868220	17880	17880	17880	17880	0
125	20240705	181500	1676868220	17880	17880	17880	17880	0
126	20240705	181400	1676868220	17880	17880	17880	17880	0
127	20240705	181300	1676868220	17880	17880	17880	17880	0
128	20240705	181200	1676868220	17880	17880	17880	17880	0
129	20240705	181100	1676868220	17880	17880	17880	17880	0
130	20240705	181000	1676868220	17880	17880	17880	17880	0
131	20240705	180900	1676868220	17880	17880	17880	17880	0
132	20240705	180800	1676868220	17880	17880	17880	17880	0
133	20240705	180700	1676868220	17880	17880	17880	17880	0
134	20240705	180600	1676868220	17880	17880	17880	17880	0
135	20240705	180500	1676868220	17880	17880	17880	17880	0
136	20240705	180400	1676868220	17880	17880	17880	17880	0
137	20240705	180300	1676868220	17880	17880	17880	17880	0
138	20240705	180200	1676868220	17880	17880	17880	17880	0
139	20240705	180100	1676868220	17880	17880	17880	17880	0
140	20240705	180000	1676868220	17880	17880	17880	17880	0
141	20240705	175900	1676868220	17880	17880	17880	17880	0
142	20240705	175800	1676868220	17880	17880	17880	17880	0
143	20240705	175700	1676868220	17880	17880	17880	17880	0
144	20240705	175600	1676868220	17880	17880	17880	17880	0
145	20240705	175500	1676868220	17880	17880	17880	17880	0
146	20240705	175400	1676868220	17880	17880	17880	17880	0
147	20240705	175300	1676868220	17880	17880	17880	17880	0
148	20240705	175200	1676868220	17880	17880	17880	17880	0
149	20240705	175100	1676868220	17880	17880	17880	17880	0
150	20240705	175000	1676868220	17880	17880	17880	17880	0
151	20240705	174900	1676868220	17880	17880	17880	17880	0
152	20240705	174800	1676868220	17880	17880	17880	17880	1784
153	20240705	174700	1676868220	17880	17880	17880	17880	0
154	20240705	174600	1676868220	17880	17880	17880	17880	0
155	20240705	174500	1676868220	17880	17880	17880	17880	0
156	20240705	174400	1676868220	17880	17880	17880	17880	0
157	20240705	174300	1676868220	17880	17880	17880	17880	0
158	20240705	174200	1676868220	17880	17880	17880	17880	0
159	20240705	174100	1676868220	17880	17880	17880	17880	0
160	20240705	174000	1676868220	17880	17880	17880	17880	0
161	20240705	173900	1676868220	17880	17880	17880	17880	0
162	20240705	173800	1676868220	17880	17880	17880	17880	0
163	20240705	173700	1676868220	17880	17880	17880	17880	0
164	20240705	173600	1676868220	17880	17880	17880	17880	0
165	20240705	173500	1676868220	17880	17880	17880	17880	0
166	20240705	173400	1676868220	17880	17880	17880	17880	0
167	20240705	173300	1676868220	17880	17880	17880	17880	0
168	20240705	173200	1676868220	17880	17880	17880	17880	0
169	20240705	173100	1676868220	17880	17880	17880	17880	0
170	20240705	173000	1676868220	17880	17880	17880	17880	0
171	20240705	172900	1676868220	17880	17880	17880	17880	0
172	20240705	172800	1676868220	17880	17880	17880	17880	0
173	20240705	172700	1676868220	17880	17880	17880	17880	0
174	20240705	172600	1676868220	17880	17880	17880	17880	0
175	20240705	172500	1676868220	17880	17880	17880	17880	0
176	20240705	172400	1676868220	17880	17880	17880	17880	0
177	20240705	172300	1676868220	17880	17880	17880	17880	0
178	20240705	172200	1676868220	17880	17880	17880	17880	0
179	20240705	172100	1676868220	17880	17880	17880	17880	0
180	20240705	172000	1676868220	17880	17880	17880	17880	0
181	20240705	171900	1676868220	17880	17880	17880	17880	0
182	20240705	171800	1676868220	17880	17880	17880	17880	1784
183	20240705	171700	1676868220	17880	17880	17880	17880	0
184	20240705	171600	1676868220	17880	17880	17880	17880	0
185	20240705	171500	1676868220	17880	17880	17880	17880	0
186	20240705	171400	1676868220	17880	17880	17880	17880	0
187	20240705	171300	1676868220	17880	17880	17880	17880	0
188	20240705	171200	1676868220	17880	17880	17880	17880	0
189	20240705	171100	1676868220	17880	17880	17880	17880	0
190	20240705	171000	1676868220	17880	17880	17880	17880	0
191	20240705	170900	1676868220	17880	17880	17880	17880	0
192	20240705	170800	1676868220	17880	17880	17880	17880	0
193	20240705	170700	1676868220	17880	17880	17880	17880	0
194	20240705	170600	1676868220	17880	17880	17880	17880	0
195	20240705	170500	1676868220	17880	17880	17880	17880	0
196	20240705	170400	1676868220	17880	17880	17880	17880	0
197	20240705	170300	1676868220	17880	17880	17880	17880	0
198	20240705	170200	1676868220	17880	17880	17880	17880	0
199	20240705	170100	1676868220	17880	17880	17880	17880	0
200	20240705	170000	1676868220	17880	17880	17880	17880	0
201	20240705	165900	1676868220	17880	17880	17880	17880	0
202	20240705	165800	1676868220	17880	17880	17880	17880	0
203	20240705	165700	1676868220	17880	17880	17880	17880	0
204	20240705	165600	1676868220	17880	17880	17880	17880	0
205	20240705	165500	1676868220	17880	17880	17880	17880	0
206	20240705	165400	1676868220	17880	17880	17880	17880	0
207	20240705	165300	1676868220	17880	17880	17880	17880	0
208	20240705	165200	1676868220	17880	17880	17880	17880	0
209	20240705	165100	1676868220	17880	17880	17880	17880	0
210	20240705	165000	1676868220	17880	17880	17880	17880	0
211	20240705	164900	1676868220	17880	17880	17880	17880	0
212	20240705	164800	1676868220	17880	17880	17880	17880	1784
213	20240705	164700	1676868220	17880	17880	17880	17880	0
214	20240705	164600	1676868220	17880	17880	17880	17880	0
215	20240705	164500	1676868220	17880	17880	17880	17880	0
216	20240705	164400	1676868220	17880	17880	17880	17880	0
217	20240705	164300	1676868220	17880	17880	17880	17880	0
218	20240705	164200	1676868220	17880	17880	17880	17880	0
219	20240705	164100	1676868220	17880	17880	17880	17880	0
220	20240705	164000	1676868220	17880	17880	17880	17880	0
221	20240705	163900	1676868220	17880	17880	17880	17880	0
222	20240705	163800	1676868220	17880	17880	17880	17880	0
223	20240705	163700	1676868220	17880	17880	17880	17880	0
224	20240705	163600	1676868220	17880	17880	17880	17880	0
225	20240705	163500	1676868220	17880	17880	17880	17880	0
226	20240705	163400	1676868220	17880	17880	17880	17880	0
227	20240705	163300	1676868220	17880	17880	17880	17880	0
228	20240705	163200	1676868220	17880	17880	17880	17880	0
229	20240705	163100	1676868220	17880	17880	17880	17880	0
230	20240705	163000	1676868220	17880	17880	17880	17880	0
231	20240705	162900	1676868220	17880	17880	17880	17880	0
232	20240705	162800	1676868220	17880	17880	17880	17880	0
233	20240705	162700	1676868220	17880	17880	17880	17880	0
234	20240705	162600	1676868220	17880	17880	17880	17880	0
235	20240705	162500	1676868220	17880	17880	17880	17880	0
236	20240705	162400	1676868220	17880	17880	17880	17880	0
237	20240705	162300	1676868220	17880	17880	17880	17880	0
238	20240705	162200	1676868220	17880	17880	17880	17880	0
239	20240705	162100	1676868220	17880	17880	17880	17880	0
240	20240705	162000	1676868220	17880	17880	17880	17880	0
241	20240705	161900	1676868220	17880	17880	17880	17880	0
242	20240705	161800	1676868220	17880	17880	17880	17880	1784
243	20240705	161700	1676868220	17880	17880	17880	17880	0
244	20240705	161600	1676868220	17880	17880	17880	17880	0
245	20240705	161500	1676868220	17880	17880	17880	17880	0
246	20240705	161400	1676868220	17880	17880	17880	17880	0
247	20240705	161300	1676868220	17880	17880	17880	17880	0
248	20240705	161200	1676868220	17880	17880	17880	17880	0
249	20240705	161100	1676868220	17880	17880	17880	17880	0
250	20240705	161000	1676868220	17880	17880	17880	17880	0
251	20240705	160900	1676868220	17880	17880	17880	17880	0
252	20240705	160800	1676868220	17880	17880	17880	17880	0
253	20240705	160700	1676868220	17880	17880	17880	17880	0
254	20240705	160600	1676868220	17880	17880	17880	17880	0
255	20240705	160500	1676868220	17880	17880	17880	17880	0
256	20240705	160400	1676868220	17880	17880	17880	17880	0
257	20240705	160300	1676868220	17880	17880	17880	17880	0
258	20240705	160200	1676868220	17880	17880	17880	17880	0
259	20240705	160100	1676868220	17880	17880	17880	17880	0
260	20240705	160000	1676868220	17880	17880	17880	17880	0
261	20240705	155900	1676868220	17880	17880	17880	17880	0
262	20240705	155800	1676868220	17880	17880	17880	17880	0
263	20240705	155700	1676868220	17880	17880	17880	17880	0
264	20240705	155600	1676868220	17880	17880	17880	17880	0
265	20240705	155500	1676868220	17880	17880	17880	17880	0
266	20240705	155400	1676868220	17880	17880	17880	17880	0
267	20240705	155300	1676868220	17880	17880	17880	17880	0
268	20240705	155200	1676868220	17880	17880	17880	17880	0
269	20240705	155100	1676868220	17880	17880	17880	17880	0
270	20240705	155000	1676868220	17880	17880	17880	17880	0
271	20240705	154900	1676868220	17880	17880	17880	17880	0
272	20240705	154800	1676868220	17880	17880	17880	17880	1784
273	20240705	154700	1676868220	17880	17880	17880	17880	0
274	20240705	154600	1676868220	17880	17880	17880	17880	0
275	20240705	154500	1676868220	17880	17880	17880	17880	0
276	20240705	154400	1676868220	17880	17880	17880	17880	0
277	20240705	154300	1676868220	17880	17880	17880	17880	0
278	20240705	154200	1676868220	17880	17880	17880	17880	0
279	20240705	154100	1676868220	17880	17880	17880	17880	0
280	20240705	154000	1676868220	17880	17880	17880	17880	0
281	20240705	153900	1676868220	17880	17880	17880	17880	0
282	20240705	153800	1676868220	17880	17880	17880	17880	0
283	20240705	153700	1676868220	17880	17880	17880	17880	0
284	20240705	153600	1676868220	17880	17880	17880	17880	0
285	20240705	153500	1676868220	17880	17880	17880	17880	0
286	20240705	153400	1676868220	17880	17880	17880	17880	0
287	20240705	153300	1676868220	17880	17880	17880	17880	0
288	20240705	153200	1676868220	17880	17880	17880	17880	0
289	20240705	153100	1676868220	17880	17880	17880	17880	0
290	20240705	153000	1676868220	17880	17880	17880	17880	1784
291	20240705	152900	1644970300	17880	17880	17880	17880	0
292	20240705	152800	1644970300	17880	17880	17880	17880	0
293	20240705	152700	1644970300	17880	17880	17880	17880	0
294	20240705	152600	1644970300	17880	17880	17880	17880	0
295	20240705	152500	1644970300	17880	17880	17880	17880	0
296	20240705	152400	1644970300	17880	17880	17880	17880	0
297	20240705	152300	1644970300	17880	17880	17880	17880	0
298	20240705	152200	1644970300	17880	17880	17880	17880	0
299	20240705	152100	1644970300	17880	17880	17880	17880	0
300	20240705	152000	1644970300	17880	17880	17880	17880	0
301	20240705	151900	1644970300	17880	17860	17890	17850	435
302	20240705	151800	1637198460	17870	17870	17870	17870	10
303	20240705	151700	1637019760	17900	17830	17900	17830	80
304	20240705	151600	1635588470	17910	17900	17910	17730	2060
305	20240705	151500	1598994990	17930	17930	17930	17930	0
306	20240705	151400	1598994990	17930	17940	17940	17890	276
307	20240705	151300	1594053780	17890	17900	17940	17890	366
308	20240705	151200	1587505200	17940	17940	17940	17940	0
309	20240705	151100	1587505200	17940	17940	17940	17940	2
310	20240705	151000	1587469320	17890	17870	17940	17870	29
311	20240705	150900	1586950590	17940	17940	17940	17940	34
312	20240705	150800	1586340630	17940	17920	17940	17920	222
313	20240705	150700	1582360600	17960	17910	17960	17910	200
314	20240705	150600	1578768650	17960	17960	17960	17960	0
315	20240705	150500	1578768650	17960	17940	17970	17740	562
316	20240705	150400	1568718470	17970	17970	17970	17970	224
317	20240705	150300	1564693190	17930	17960	17970	17920	212
318	20240705	150200	1560884430	17960	17910	17960	17910	504
319	20240705	150100	1551857740	17910	17910	17910	17910	490
320	20240705	150000	1543081840	17870	17960	17960	17870	12
321	20240705	145900	1542867110	17960	17960	17960	17960	0
322	20240705	145800	1542867110	17960	17960	17960	17960	160
323	20240705	145700	1539993510	17960	17960	17960	17960	0
324	20240705	145600	1539993510	17960	17960	17960	17960	1
325	20240705	145500	1539975550	17980	17980	17980	17980	0
326	20240705	145400	1539975550	17980	17890	17980	17890	107
327	20240705	145300	1538061140	17890	17890	17890	17890	15
328	20240705	145200	1537792790	17890	17970	17980	17890	57
329	20240705	145100	1536768570	17890	17900	17900	17890	399
330	20240705	145000	1529629330	17980	17870	17980	17870	559
331	20240705	144900	1519629070	17890	17850	17890	17850	1402
332	20240705	144800	1494588320	17740	17740	17740	17740	1
333	20240705	144700	1494570580	17870	17850	17870	17850	2
334	20240705	144600	1494534860	17870	17830	17870	17700	5796
335	20240705	144500	1391807790	17870	17890	17890	17870	96
336	20240705	144400	1390091490	17890	17890	17890	17890	100
337	20240705	144300	1388302490	17890	17900	17900	17890	142
338	20240705	144200	1385761410	17890	17900	17900	17890	173
339	20240705	144100	1382664720	17980	17980	17980	17980	0
340	20240705	144000	1382664720	17980	17980	17980	17980	0
341	20240705	143900	1382664720	17980	17980	17980	17980	1
342	20240705	143800	1382646740	17980	17980	17980	17980	10
343	20240705	143700	1382466940	17990	17990	17990	17990	0
344	20240705	143600	1382466940	17990	17910	17990	17880	428
345	20240705	143500	1374810550	17890	17990	17990	17890	20
346	20240705	143400	1374451150	17990	17890	17990	17890	17
347	20240705	143300	1374145620	17990	17940	17990	17940	64
348	20240705	143200	1372997360	17990	17940	17990	17940	2
349	20240705	143100	1372961430	17940	17940	17990	17940	306
350	20240705	143000	1367470980	17940	17940	17940	17940	28
351	20240705	142900	1366968660	17990	17990	17990	17990	0
352	20240705	142800	1366968660	17990	17990	17990	17990	3
353	20240705	142700	1366914690	17990	17990	17990	17990	0
354	20240705	142600	1366914690	17990	17990	17990	17850	132
355	20240705	142500	1364553410	18000	17860	18000	17860	265
356	20240705	142400	1359807940	17890	17850	17890	17850	172
357	20240705	142300	1356737540	17850	17850	17850	17850	64
358	20240705	142200	1355595140	17890	17890	17900	17850	97
359	20240705	142100	1353863320	17900	17890	17900	17840	20
360	20240705	142000	1353505670	17900	17890	17900	17890	4
361	20240705	141900	1353434080	17900	17890	17900	17890	4
362	20240705	141800	1353362500	17900	17820	17900	17820	210
363	20240705	141700	1349619500	17900	17900	17900	17900	1
364	20240705	141600	1349601600	17890	17850	17890	17850	67
365	20240705	141500	1348403290	17900	17900	17900	17900	1
366	20240705	141400	1348385390	17800	17950	17950	17800	506
367	20240705	141300	1339351000	17950	17950	17950	17950	1
368	20240705	141200	1339333050	17980	17980	17980	17980	0
369	20240705	141100	1339333050	17980	17980	17980	17980	0
370	20240705	141000	1339333050	17980	17930	17980	17930	57
371	20240705	140900	1338308240	17980	17900	17980	17900	203
372	20240705	140800	1334674460	17900	17980	17980	17900	1622
373	20240705	140700	1305555250	17980	17970	17980	17970	17
374	20240705	140600	1305249680	17960	17960	17960	17960	10
375	20240705	140500	1305070080	17960	17960	17960	17960	28
376	20240705	140400	1304567200	17960	17980	17980	17960	270
377	20240705	140300	1299715890	17980	17980	17980	17980	5
378	20240705	140200	1299625990	17970	17970	17970	17970	8
379	20240705	140100	1299482230	17980	17980	17980	17980	74
380	20240705	140000	1298151710	17970	17970	17970	17970	56
381	20240705	135900	1297145390	17970	17970	17970	17970	171
382	20240705	135800	1294072520	18000	18000	18000	18000	0
383	20240705	135700	1294072520	18000	18020	18020	18000	81
384	20240705	135600	1292613080	18030	18040	18060	18030	90
385	20240705	135500	1290990020	18070	18070	18070	18070	0
386	20240705	135400	1290990020	18070	18060	18070	18060	7
387	20240705	135300	1290863580	18060	18020	18060	18000	178
388	20240705	135200	1287657830	18030	18070	18070	18030	297
389	20240705	135100	1282299190	18070	18070	18070	18070	0
390	20240705	135000	1282299190	18070	18070	18070	18070	1
391	20240705	134900	1282281120	18030	18030	18030	18030	100
392	20240705	134800	1280478120	18110	18110	18110	18110	0
393	20240705	134700	1280478120	18110	18110	18110	18110	0
394	20240705	134600	1280478120	18110	18100	18110	18100	55
395	20240705	134500	1279482130	18110	18110	18110	18110	0
396	20240705	134400	1279482130	18110	18110	18110	18110	0
397	20240705	134300	1279482130	18110	18090	18120	18000	854
398	20240705	134200	1264036530	18080	18110	18110	18080	80
399	20240705	134100	1262587880	18120	18120	18120	18120	97
400	20240705	134000	1260830240	18120	18080	18120	18080	811
401	20240705	133900	1246152560	18090	18090	18090	18090	7
402	20240705	133800	1246025930	18080	18080	18080	18080	1
403	20240705	133700	1246007850	18080	18050	18080	18050	151
404	20240705	133600	1243282120	18040	18030	18040	18010	64
405	20240705	133500	1242127920	18020	17980	18020	17980	169
406	20240705	133400	1239084030	18000	18000	18000	18000	16
407	20240705	133300	1238796030	18010	18010	18010	18010	76
408	20240705	133200	1237427270	18020	18030	18030	18020	154
409	20240705	133100	1234651370	18050	18050	18050	18050	0
410	20240705	133000	1234651370	18050	18050	18050	18050	5
411	20240705	132900	1234561120	18050	18050	18050	18050	0
412	20240705	132800	1234561120	18050	18050	18050	18050	0
413	20240705	132700	1234561120	18050	18050	18050	18050	6
414	20240705	132600	1234452820	18050	18060	18060	18050	85
415	20240705	132500	1232917820	18060	18060	18060	18060	0
416	20240705	132400	1232917820	18060	18060	18060	18060	72
417	20240705	132300	1231617500	18060	18100	18100	18060	133
418	20240705	132200	1229212700	18100	18100	18100	18100	0
419	20240705	132100	1229212700	18100	18100	18100	18100	2
420	20240705	132000	1229176500	18070	18100	18100	18070	155
421	20240705	131900	1226374760	18100	18100	18100	18100	502
422	20240705	131800	1217288560	18100	18070	18100	18070	140
423	20240705	131700	1214754670	18070	18070	18070	18070	321
424	20240705	131600	1208954200	18070	18080	18080	18070	2138
425	20240705	131500	1170304160	18080	18080	18080	18070	378
426	20240705	131400	1163469930	18070	18060	18070	18060	232
427	20240705	131300	1159277730	18050	18050	18050	18030	125
428	20240705	131200	1157021620	18050	18040	18050	18040	227
429	20240705	131100	1152926410	18040	17910	18040	17910	8313
430	20240705	131000	1003384400	17910	17910	17910	17910	6
431	20240705	130900	1003276940	17910	17910	17910	17910	88
432	20240705	130800	1001700860	17900	17900	17900	17900	0
433	20240705	130700	1001700860	17900	17910	17910	17900	57
434	20240705	130600	1000680200	17910	17910	17910	17900	155
435	20240705	130500	997904200	17910	17910	17910	17910	0
436	20240705	130400	997904200	17910	17910	17910	17910	7
437	20240705	130300	997778830	17910	17910	17910	17910	93
438	20240705	130200	996113200	17900	17900	17900	17900	0
439	20240705	130100	996113200	17900	17920	17940	17900	164
440	20240705	130000	993175710	17910	17900	17940	17900	74
441	20240705	125900	991850350	17940	17940	17940	17940	0
442	20240705	125800	991850350	17940	17860	17940	17860	560
443	20240705	125700	981844670	17850	17850	17850	17850	205
444	20240705	125600	978185420	17840	17840	17840	17840	0
445	20240705	125500	978185420	17840	17840	17840	17840	0
446	20240705	125400	978185420	17840	17840	17840	17840	0
447	20240705	125300	978185420	17840	17800	17850	17800	668
448	20240705	125200	966288150	17790	17790	17790	17790	28
449	20240705	125100	965790030	17750	17760	17760	17750	500
450	20240705	125000	956914160	17750	17750	17750	17750	0
451	20240705	124900	956914160	17750	17750	17750	17750	0
452	20240705	124800	956914160	17750	17750	17750	17750	60
453	20240705	124700	955849160	17790	17790	17790	17790	0
454	20240705	124600	955849160	17790	17790	17790	17790	0
455	20240705	124500	955849160	17790	17800	17800	17790	10
456	20240705	124400	955671210	17760	17770	17770	17760	95
457	20240705	124300	953983290	17810	17810	17810	17810	0
458	20240705	124200	953983290	17810	17810	17810	17810	0
459	20240705	124100	953983290	17810	17830	17840	17810	616
460	20240705	124000	943000070	17830	17870	17920	17830	570
461	20240705	123900	932813390	17980	17880	17980	17880	1623
462	20240705	123800	903677950	17890	17890	17890	17890	1
463	20240705	123700	903660060	17770	17830	17830	17770	105
464	20240705	123600	901792480	17900	17900	17900	17900	1
465	20240705	123500	901774580	17900	17900	17900	17900	0
466	20240705	123400	901774580	17900	17750	17900	17720	117
467	20240705	123300	899699540	17670	17850	17850	17610	957
468	20240705	123200	882715980	17870	17870	17870	17870	18
469	20240705	123100	882394320	17850	17850	17850	17850	54
470	20240705	123000	881430420	17850	17850	17850	17850	23
471	20240705	122900	881019870	17800	17800	17800	17800	500
472	20240705	122800	872119870	17780	17780	17780	17780	0
473	20240705	122700	872119870	17780	17780	17780	17780	39
474	20240705	122600	871426450	17780	17780	17780	17780	261
475	20240705	122500	866785870	17770	17770	17770	17770	0
476	20240705	122400	866785870	17770	17820	17820	17770	30
477	20240705	122300	866252370	17800	17800	17800	17800	0
478	20240705	122200	866252370	17800	17800	17800	17800	0
479	20240705	122100	866252370	17800	17800	17800	17800	0
480	20240705	122000	866252370	17800	17800	17800	17800	1
481	20240705	121900	866234570	17760	17840	17840	17760	416
482	20240705	121800	858831420	17870	17880	17880	17870	54
483	20240705	121700	857866370	17750	17900	17900	17750	225
484	20240705	121600	853850030	17890	17890	17890	17890	0
485	20240705	121500	853850030	17890	17890	17890	17890	1
486	20240705	121400	853832140	17890	17940	17940	17890	89
487	20240705	121300	852238830	17940	17950	17960	17940	12
488	20240705	121200	852023370	17960	17960	17960	17960	8
489	20240705	121100	851879690	17890	17900	17900	17890	320
490	20240705	121000	846154690	17900	17930	17930	17900	1566
491	20240705	120900	818120780	17900	17960	17960	17900	181
492	20240705	120800	814871140	17980	17980	17980	17980	124
493	20240705	120700	812641620	17990	17950	17990	17950	12
494	20240705	120600	812426180	17980	17950	17980	17940	1501
495	20240705	120500	785466150	17950	17820	17950	17820	4169
496	20240705	120400	710839680	17830	17830	17830	17830	281
497	20240705	120300	705829450	17800	17840	17850	17800	659
498	20240705	120200	694081420	17840	17840	17840	17840	0
499	20240705	120100	694081420	17840	17840	17840	17840	0
500	20240705	120000	694081420	17840	17840	17840	17840	0
501	20240705	115900	694081420	17840	17840	17840	17840	0
502	20240705	115800	694081420	17840	17840	17840	17840	395
503	20240705	115700	687034620	17850	17840	17850	17840	547
504	20240705	115600	677271630	17840	17760	17850	17760	5900
505	20240705	115500	572307740	17760	17710	17760	17710	1444
506	20240705	115400	546691220	17710	17710	17710	17710	519
507	20240705	115300	537499730	17710	17710	17710	17710	1
508	20240705	115200	537482020	17660	17650	17660	17650	212
509	20240705	115100	533739950	17590	17650	17650	17590	385
510	20240705	115000	526967740	17580	17590	17590	17580	326
511	20240705	114900	521235970	17600	17600	17600	17600	52
512	20240705	114800	520320770	17600	17600	17600	17600	0
513	20240705	114700	520320770	17600	17600	17600	17600	0
514	20240705	114600	520320770	17600	17600	17600	17600	129
515	20240705	114500	518050370	17660	17660	17660	17660	0
516	20240705	114400	518050370	17660	17660	17660	17660	0
517	20240705	114300	518050370	17660	17600	17660	17600	51
518	20240705	114200	517152710	17660	17660	17660	17660	0
519	20240705	114100	517152710	17660	17640	17660	17530	1204
520	20240705	114000	496024900	17650	17680	17680	17650	1000
521	20240705	113900	478359610	17680	17680	17680	17680	1
522	20240705	113800	478341930	17740	17740	17740	17740	0
523	20240705	113700	478341930	17740	17740	17740	17740	0
524	20240705	113600	478341930	17740	17740	17740	17740	0
525	20240705	113500	478341930	17740	17700	17740	17700	941
526	20240705	113400	461661100	17700	17700	17700	17700	0
527	20240705	113300	461661100	17700	17700	17700	17700	0
528	20240705	113200	461661100	17700	17700	17700	17700	0
529	20240705	113100	461661100	17700	17690	17700	17690	119
530	20240705	113000	459555890	17620	17620	17620	17620	0
531	20240705	112900	459555890	17620	17620	17620	17620	0
532	20240705	112800	459555890	17620	17620	17620	17620	5
533	20240705	112700	459467790	17700	17700	17700	17700	0
534	20240705	112600	459467790	17700	17700	17700	17700	4
535	20240705	112500	459396990	17670	17670	17670	17670	0
536	20240705	112400	459396990	17670	17720	17720	17670	153
537	20240705	112300	456689470	17720	17720	17720	17720	0
538	20240705	112200	456689470	17720	17720	17720	17720	70
539	20240705	112100	455449070	17720	17720	17720	17720	0
540	20240705	112000	455449070	17720	17720	17720	17720	70
541	20240705	111900	454208670	17680	17680	17680	17680	0
542	20240705	111800	454208670	17680	17680	17680	17680	0
543	20240705	111700	454208670	17680	17680	17680	17680	0
544	20240705	111600	454208670	17680	17680	17680	17680	0
545	20240705	111500	454208670	17680	17680	17680	17680	10
546	20240705	111400	454031870	17680	17680	17680	17680	3
547	20240705	111300	453978830	17680	17680	17680	17680	0
548	20240705	111200	453978830	17680	17680	17680	17680	0
549	20240705	111100	453978830	17680	17680	17680	17680	2
550	20240705	111000	453943470	17720	17720	17720	17720	0
551	20240705	110900	453943470	17720	17710	17720	17710	72
552	20240705	110800	452668160	17710	17710	17710	17710	0
553	20240705	110700	452668160	17710	17710	17710	17710	0
554	20240705	110600	452668160	17710	17710	17710	17710	0
555	20240705	110500	452668160	17710	17710	17710	17710	0
556	20240705	110400	452668160	17710	17710	17710	17710	0
557	20240705	110300	452668160	17710	17710	17710	17710	0
558	20240705	110200	452668160	17710	17710	17710	17710	0
559	20240705	110100	452668160	17710	17710	17710	17710	50
560	20240705	110000	451782660	17710	17710	17710	17710	2
561	20240705	105900	451747240	17730	17730	17730	17730	0
562	20240705	105800	451747240	17730	17730	17730	17730	0
563	20240705	105700	451747240	17730	17730	17730	17730	0
564	20240705	105600	451747240	17730	17730	17730	17730	0
565	20240705	105500	451747240	17730	17720	17730	17720	3188
566	20240705	105400	395227520	17720	17560	17720	17560	417
567	20240705	105300	387879920	17550	17550	17550	17550	200
568	20240705	105200	384369920	17490	17490	17490	17490	0
569	20240705	105100	384369920	17490	17490	17490	17490	0
570	20240705	105000	384369920	17490	17490	17500	17490	187
571	20240705	104900	381099160	17370	17370	17370	17370	0
572	20240705	104800	381099160	17370	17370	17370	17370	0
573	20240705	104700	381099160	17370	17380	17380	17370	206
574	20240705	104600	377519210	17380	17380	17380	17380	0
575	20240705	104500	377519210	17380	17380	17380	17380	0
576	20240705	104400	377519210	17380	17400	17400	17380	600
577	20240705	104300	367085620	17470	17370	17470	17370	249
578	20240705	104200	362737290	17350	17350	17350	17350	0
579	20240705	104100	362737290	17350	17400	17400	17350	4212
580	20240705	104000	289584220	17400	17520	17520	17400	842
581	20240705	103900	274857590	17540	17540	17540	17540	0
582	20240705	103800	274857590	17540	17540	17540	17530	277
583	20240705	103700	270001620	17530	17580	17580	17530	326
584	20240705	103600	264283910	17610	17610	17610	17610	0
585	20240705	103500	264283910	17610	17610	17610	17610	0
586	20240705	103400	264283910	17610	17580	17610	17580	11
587	20240705	103300	264090410	17620	17620	17620	17620	0
588	20240705	103200	264090410	17620	17620	17620	17620	0
589	20240705	103100	264090410	17620	17620	17620	17620	0
590	20240705	103000	264090410	17620	17620	17620	17620	0
591	20240705	102900	264090410	17620	17620	17620	17620	1
592	20240705	102800	264072790	17630	17630	17630	17630	1
593	20240705	102700	264055160	17740	17740	17740	17740	0
594	20240705	102600	264055160	17740	17740	17740	17740	499
595	20240705	102500	255202900	17730	17730	17730	17730	748
596	20240705	102400	241940860	17730	17680	17730	17640	413
597	20240705	102300	234634160	17730	17710	17750	17710	485
598	20240705	102200	226039050	17710	17620	17710	17620	1519
599	20240705	102100	199208320	17610	17600	17610	17600	500
600	20240705	102000	190406280	17590	17590	17590	17590	331
601	20240705	101900	184583990	17580	17580	17580	17580	0
602	20240705	101800	184583990	17580	17580	17580	17580	292
603	20240705	101700	179450630	17490	17490	17490	17490	0
604	20240705	101600	179450630	17490	17490	17490	17490	89
605	20240705	101500	177894020	17490	17490	17490	17490	3
606	20240705	101400	177841550	17480	17480	17480	17480	101
607	20240705	101300	176076070	17530	17530	17530	17530	0
608	20240705	101200	176076070	17530	17530	17530	17530	1
609	20240705	101100	176058540	17530	17530	17580	17530	3
610	20240705	101000	176005900	17580	17580	17580	17580	0
611	20240705	100900	176005900	17580	17580	17580	17580	5
612	20240705	100800	175918000	17580	17580	17580	17580	0
613	20240705	100700	175918000	17580	17580	17580	17580	0
614	20240705	100600	175918000	17580	17580	17580	17580	0
615	20240705	100500	175918000	17580	17580	17580	17580	0
616	20240705	100400	175918000	17580	17580	17580	17580	5
617	20240705	100300	175830100	17530	17580	17580	17530	554
618	20240705	100200	166098450	17570	17570	17570	17570	8
619	20240705	100100	165957890	17540	17540	17540	17540	0
620	20240705	100000	165957890	17540	17540	17540	17540	0
621	20240705	095900	165957890	17540	17570	17570	17540	72
622	20240705	095800	164694860	17560	17540	17560	17520	60
623	20240705	095700	163642200	17540	17530	17540	17530	53
624	20240705	095600	162712670	17540	17540	17540	17540	17
625	20240705	095500	162414490	17540	17540	17540	17540	0
626	20240705	095400	162414490	17540	17510	17540	17510	14
627	20240705	095300	162169320	17510	17510	17510	17510	0
628	20240705	095200	162169320	17510	17450	17510	17450	634
629	20240705	095100	151098580	17400	17400	17400	17400	0
630	20240705	095000	151098580	17400	17440	17440	17400	33
631	20240705	094900	150523100	17360	17360	17360	17360	0
632	20240705	094800	150523100	17360	17360	17360	17360	100
633	20240705	094700	148787100	17390	17390	17390	17390	0
634	20240705	094600	148787100	17390	17390	17390	17390	1
635	20240705	094500	148769710	17360	17430	17430	17360	147
636	20240705	094400	146208200	17430	17430	17430	17430	2
637	20240705	094300	146173340	17430	17430	17430	17430	0
638	20240705	094200	146173340	17430	17430	17430	17430	1
639	20240705	094100	146155910	17430	17430	17430	17430	1
640	20240705	094000	146138480	17440	17440	17440	17440	0
641	20240705	093900	146138480	17440	17440	17440	17440	0
642	20240705	093800	146138480	17440	17440	17440	17440	0
643	20240705	093700	146138480	17440	17440	17440	17440	1
644	20240705	093600	146121040	17450	17450	17450	17450	3
645	20240705	093500	146068690	17450	17450	17450	17450	2
646	20240705	093400	146033790	17350	17350	17350	17350	15
647	20240705	093300	145773540	17450	17450	17450	17450	0
648	20240705	093200	145773540	17450	17450	17450	17450	1
649	20240705	093100	145756090	17510	17510	17510	17510	0
650	20240705	093000	145756090	17510	17510	17510	17510	0
651	20240705	092900	145756090	17510	17510	17510	17510	0
652	20240705	092800	145756090	17510	17370	17510	17370	54
653	20240705	092700	144813560	17560	17560	17560	17560	0
654	20240705	092600	144813560	17560	17560	17560	17560	0
655	20240705	092500	144813560	17560	17560	17560	17560	11
656	20240705	092400	144620400	17560	17290	17560	17290	2079
657	20240705	092300	108149520	17290	17240	17290	17240	216
658	20240705	092200	104424830	17240	17230	17240	17230	16
659	20240705	092100	104149140	17140	17140	17140	17140	0
660	20240705	092000	104149140	17140	17100	17140	17100	30
661	20240705	091900	103635000	17140	17140	17140	17140	23
662	20240705	091800	103240780	17140	17140	17140	17140	35
663	20240705	091700	102640880	17150	17150	17150	17150	360
664	20240705	091600	96466880	17170	17140	17170	17140	99
665	20240705	091500	94768550	17170	17180	17180	17170	563
666	20240705	091400	85101210	17180	17180	17180	17180	65
667	20240705	091300	83984510	17180	17180	17180	17180	101
668	20240705	091200	82249330	17180	17180	17180	17180	12
669	20240705	091100	82043170	17180	17170	17180	17170	5
670	20240705	091000	81957310	17160	17280	17290	17160	136
671	20240705	090900	79606380	17200	17130	17200	17130	306
672	20240705	090800	74353410	17030	17030	17030	17030	189
673	20240705	090700	71134740	17140	17140	17140	17140	30
674	20240705	090600	70620540	17140	17000	17140	17000	109
675	20240705	090500	68766510	17000	17030	17030	16980	968
676	20240705	090400	52302860	17030	17150	17150	17030	1054
677	20240705	090300	34291740	17170	17210	17210	17170	1592
678	20240705	090200	6918350	17200	17200	17200	17200	11
679	20240705	090100	6729150	17400	17240	17400	17190	92
680	20240705	090000	5146940	17170	17290	17290	17170	263