KissMeData/272110/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	210200	1532019810	18700	18700	18700	18700	1329
3	20240717	210100	1532019810	18700	18700	18700	18700	0
4	20240717	210000	1532019810	18700	18700	18700	18700	0
5	20240717	205900	1532019810	18700	18700	18700	18700	0
6	20240717	205800	1532019810	18700	18700	18700	18700	0
7	20240717	205700	1532019810	18700	18700	18700	18700	0
8	20240717	205600	1532019810	18700	18700	18700	18700	0
9	20240717	205500	1532019810	18700	18700	18700	18700	0
10	20240717	205400	1532019810	18700	18700	18700	18700	0
11	20240717	205300	1532019810	18700	18700	18700	18700	0
12	20240717	205200	1532019810	18700	18700	18700	18700	0
13	20240717	205100	1532019810	18700	18700	18700	18700	0
14	20240717	205000	1532019810	18700	18700	18700	18700	0
15	20240717	204900	1532019810	18700	18700	18700	18700	0
16	20240717	204800	1532019810	18700	18700	18700	18700	0
17	20240717	204700	1532019810	18700	18700	18700	18700	0
18	20240717	204600	1532019810	18700	18700	18700	18700	0
19	20240717	204500	1532019810	18700	18700	18700	18700	0
20	20240717	204400	1532019810	18700	18700	18700	18700	0
21	20240717	204300	1532019810	18700	18700	18700	18700	0
22	20240717	204200	1532019810	18700	18700	18700	18700	0
23	20240717	204100	1532019810	18700	18700	18700	18700	0
24	20240717	204000	1532019810	18700	18700	18700	18700	0
25	20240717	203900	1532019810	18700	18700	18700	18700	0
26	20240717	203800	1532019810	18700	18700	18700	18700	0
27	20240717	203700	1532019810	18700	18700	18700	18700	0
28	20240717	203600	1532019810	18700	18700	18700	18700	0
29	20240717	203500	1532019810	18700	18700	18700	18700	0
30	20240717	203400	1532019810	18700	18700	18700	18700	0
31	20240717	203300	1532019810	18700	18700	18700	18700	0
32	20240717	203200	1532019810	18700	18700	18700	18700	1329
33	20240717	203100	1532019810	18700	18700	18700	18700	0
34	20240717	203000	1532019810	18700	18700	18700	18700	0
35	20240717	202900	1532019810	18700	18700	18700	18700	0
36	20240717	202800	1532019810	18700	18700	18700	18700	0
37	20240717	202700	1532019810	18700	18700	18700	18700	0
38	20240717	202600	1532019810	18700	18700	18700	18700	0
39	20240717	202500	1532019810	18700	18700	18700	18700	0
40	20240717	202400	1532019810	18700	18700	18700	18700	0
41	20240717	202300	1532019810	18700	18700	18700	18700	0
42	20240717	202200	1532019810	18700	18700	18700	18700	0
43	20240717	202100	1532019810	18700	18700	18700	18700	0
44	20240717	202000	1532019810	18700	18700	18700	18700	0
45	20240717	201900	1532019810	18700	18700	18700	18700	0
46	20240717	201800	1532019810	18700	18700	18700	18700	0
47	20240717	201700	1532019810	18700	18700	18700	18700	0
48	20240717	201600	1532019810	18700	18700	18700	18700	0
49	20240717	201500	1532019810	18700	18700	18700	18700	0
50	20240717	201400	1532019810	18700	18700	18700	18700	0
51	20240717	201300	1532019810	18700	18700	18700	18700	0
52	20240717	201200	1532019810	18700	18700	18700	18700	0
53	20240717	201100	1532019810	18700	18700	18700	18700	0
54	20240717	201000	1532019810	18700	18700	18700	18700	0
55	20240717	200900	1532019810	18700	18700	18700	18700	0
56	20240717	200800	1532019810	18700	18700	18700	18700	0
57	20240717	200700	1532019810	18700	18700	18700	18700	0
58	20240717	200600	1532019810	18700	18700	18700	18700	0
59	20240717	200500	1532019810	18700	18700	18700	18700	0
60	20240717	200400	1532019810	18700	18700	18700	18700	0
61	20240717	200300	1532019810	18700	18700	18700	18700	0
62	20240717	200200	1532019810	18700	18700	18700	18700	1329
63	20240717	200100	1532019810	18700	18700	18700	18700	0
64	20240717	200000	1532019810	18700	18700	18700	18700	0
65	20240717	195900	1532019810	18700	18700	18700	18700	0
66	20240717	195800	1532019810	18700	18700	18700	18700	0
67	20240717	195700	1532019810	18700	18700	18700	18700	0
68	20240717	195600	1532019810	18700	18700	18700	18700	0
69	20240717	195500	1532019810	18700	18700	18700	18700	0
70	20240717	195400	1532019810	18700	18700	18700	18700	0
71	20240717	195300	1532019810	18700	18700	18700	18700	0
72	20240717	195200	1532019810	18700	18700	18700	18700	0
73	20240717	195100	1532019810	18700	18700	18700	18700	0
74	20240717	195000	1532019810	18700	18700	18700	18700	0
75	20240717	194900	1532019810	18700	18700	18700	18700	0
76	20240717	194800	1532019810	18700	18700	18700	18700	0
77	20240717	194700	1532019810	18700	18700	18700	18700	0
78	20240717	194600	1532019810	18700	18700	18700	18700	0
79	20240717	194500	1532019810	18700	18700	18700	18700	0
80	20240717	194400	1532019810	18700	18700	18700	18700	0
81	20240717	194300	1532019810	18700	18700	18700	18700	0
82	20240717	194200	1532019810	18700	18700	18700	18700	0
83	20240717	194100	1532019810	18700	18700	18700	18700	0
84	20240717	194000	1532019810	18700	18700	18700	18700	0
85	20240717	193900	1532019810	18700	18700	18700	18700	0
86	20240717	193800	1532019810	18700	18700	18700	18700	0
87	20240717	193700	1532019810	18700	18700	18700	18700	0
88	20240717	193600	1532019810	18700	18700	18700	18700	0
89	20240717	193500	1532019810	18700	18700	18700	18700	0
90	20240717	193400	1532019810	18700	18700	18700	18700	0
91	20240717	193300	1532019810	18700	18700	18700	18700	0
92	20240717	193200	1532019810	18700	18700	18700	18700	1329
93	20240717	193100	1532019810	18700	18700	18700	18700	0
94	20240717	193000	1532019810	18700	18700	18700	18700	0
95	20240717	192900	1532019810	18700	18700	18700	18700	0
96	20240717	192800	1532019810	18700	18700	18700	18700	0
97	20240717	192700	1532019810	18700	18700	18700	18700	0
98	20240717	192600	1532019810	18700	18700	18700	18700	0
99	20240717	192500	1532019810	18700	18700	18700	18700	0
100	20240717	192400	1532019810	18700	18700	18700	18700	0
101	20240717	192300	1532019810	18700	18700	18700	18700	0
102	20240717	192200	1532019810	18700	18700	18700	18700	0
103	20240717	192100	1532019810	18700	18700	18700	18700	0
104	20240717	192000	1532019810	18700	18700	18700	18700	0
105	20240717	191900	1532019810	18700	18700	18700	18700	0
106	20240717	191800	1532019810	18700	18700	18700	18700	0
107	20240717	191700	1532019810	18700	18700	18700	18700	0
108	20240717	191600	1532019810	18700	18700	18700	18700	0
109	20240717	191500	1532019810	18700	18700	18700	18700	0
110	20240717	191400	1532019810	18700	18700	18700	18700	0
111	20240717	191300	1532019810	18700	18700	18700	18700	0
112	20240717	191200	1532019810	18700	18700	18700	18700	0
113	20240717	191100	1532019810	18700	18700	18700	18700	0
114	20240717	191000	1532019810	18700	18700	18700	18700	0
115	20240717	190900	1532019810	18700	18700	18700	18700	0
116	20240717	190800	1532019810	18700	18700	18700	18700	0
117	20240717	190700	1532019810	18700	18700	18700	18700	0
118	20240717	190600	1532019810	18700	18700	18700	18700	0
119	20240717	190500	1532019810	18700	18700	18700	18700	0
120	20240717	190400	1532019810	18700	18700	18700	18700	0
121	20240717	190300	1532019810	18700	18700	18700	18700	0
122	20240717	190200	1532019810	18700	18700	18700	18700	1329
123	20240717	190100	1532019810	18700	18700	18700	18700	0
124	20240717	190000	1532019810	18700	18700	18700	18700	0
125	20240717	185900	1532019810	18700	18700	18700	18700	0
126	20240717	185800	1532019810	18700	18700	18700	18700	0
127	20240717	185700	1532019810	18700	18700	18700	18700	0
128	20240717	185600	1532019810	18700	18700	18700	18700	0
129	20240717	185500	1532019810	18700	18700	18700	18700	0
130	20240717	185400	1532019810	18700	18700	18700	18700	0
131	20240717	185300	1532019810	18700	18700	18700	18700	0
132	20240717	185200	1532019810	18700	18700	18700	18700	0
133	20240717	185100	1532019810	18700	18700	18700	18700	0
134	20240717	185000	1532019810	18700	18700	18700	18700	0
135	20240717	184900	1532019810	18700	18700	18700	18700	0
136	20240717	184800	1532019810	18700	18700	18700	18700	0
137	20240717	184700	1532019810	18700	18700	18700	18700	0
138	20240717	184600	1532019810	18700	18700	18700	18700	0
139	20240717	184500	1532019810	18700	18700	18700	18700	0
140	20240717	184400	1532019810	18700	18700	18700	18700	0
141	20240717	184300	1532019810	18700	18700	18700	18700	0
142	20240717	184200	1532019810	18700	18700	18700	18700	0
143	20240717	184100	1532019810	18700	18700	18700	18700	0
144	20240717	184000	1532019810	18700	18700	18700	18700	0
145	20240717	183900	1532019810	18700	18700	18700	18700	0
146	20240717	183800	1532019810	18700	18700	18700	18700	0
147	20240717	183700	1532019810	18700	18700	18700	18700	0
148	20240717	183600	1532019810	18700	18700	18700	18700	0
149	20240717	183500	1532019810	18700	18700	18700	18700	0
150	20240717	183400	1532019810	18700	18700	18700	18700	0
151	20240717	183300	1532019810	18700	18700	18700	18700	0
152	20240717	183200	1532019810	18700	18700	18700	18700	1329
153	20240717	183100	1532019810	18700	18700	18700	18700	0
154	20240717	183000	1532019810	18700	18700	18700	18700	0
155	20240717	182900	1532019810	18700	18700	18700	18700	0
156	20240717	182800	1532019810	18700	18700	18700	18700	0
157	20240717	182700	1532019810	18700	18700	18700	18700	0
158	20240717	182600	1532019810	18700	18700	18700	18700	0
159	20240717	182500	1532019810	18700	18700	18700	18700	0
160	20240717	182400	1532019810	18700	18700	18700	18700	0
161	20240717	182300	1532019810	18700	18700	18700	18700	0
162	20240717	182200	1532019810	18700	18700	18700	18700	0
163	20240717	182100	1532019810	18700	18700	18700	18700	0
164	20240717	182000	1532019810	18700	18700	18700	18700	0
165	20240717	181900	1532019810	18700	18700	18700	18700	0
166	20240717	181800	1532019810	18700	18700	18700	18700	0
167	20240717	181700	1532019810	18700	18700	18700	18700	0
168	20240717	181600	1532019810	18700	18700	18700	18700	0
169	20240717	181500	1532019810	18700	18700	18700	18700	0
170	20240717	181400	1532019810	18700	18700	18700	18700	0
171	20240717	181300	1532019810	18700	18700	18700	18700	0
172	20240717	181200	1532019810	18700	18700	18700	18700	0
173	20240717	181100	1532019810	18700	18700	18700	18700	0
174	20240717	181000	1532019810	18700	18700	18700	18700	0
175	20240717	180900	1532019810	18700	18700	18700	18700	0
176	20240717	180800	1532019810	18700	18700	18700	18700	0
177	20240717	180700	1532019810	18700	18700	18700	18700	0
178	20240717	180600	1532019810	18700	18700	18700	18700	0
179	20240717	180500	1532019810	18700	18700	18700	18700	0
180	20240717	180400	1532019810	18700	18700	18700	18700	0
181	20240717	180300	1532019810	18700	18700	18700	18700	0
182	20240717	180200	1532019810	18700	18700	18700	18700	1329
183	20240717	180100	1532019810	18700	18700	18700	18700	0
184	20240717	180000	1532019810	18700	18700	18700	18700	0
185	20240717	175900	1532019810	18700	18700	18700	18700	0
186	20240717	175800	1532019810	18700	18700	18700	18700	0
187	20240717	175700	1532019810	18700	18700	18700	18700	0
188	20240717	175600	1532019810	18700	18700	18700	18700	0
189	20240717	175500	1532019810	18700	18700	18700	18700	0
190	20240717	175400	1532019810	18700	18700	18700	18700	0
191	20240717	175300	1532019810	18700	18700	18700	18700	0
192	20240717	175200	1532019810	18700	18700	18700	18700	0
193	20240717	175100	1532019810	18700	18700	18700	18700	0
194	20240717	175000	1532019810	18700	18700	18700	18700	0
195	20240717	174900	1532019810	18700	18700	18700	18700	0
196	20240717	174800	1532019810	18700	18700	18700	18700	0
197	20240717	174700	1532019810	18700	18700	18700	18700	0
198	20240717	174600	1532019810	18700	18700	18700	18700	0
199	20240717	174500	1532019810	18700	18700	18700	18700	0
200	20240717	174400	1532019810	18700	18700	18700	18700	0
201	20240717	174300	1532019810	18700	18700	18700	18700	0
202	20240717	174200	1532019810	18700	18700	18700	18700	0
203	20240717	174100	1532019810	18700	18700	18700	18700	0
204	20240717	174000	1532019810	18700	18700	18700	18700	0
205	20240717	173900	1532019810	18700	18700	18700	18700	0
206	20240717	173800	1532019810	18700	18700	18700	18700	0
207	20240717	173700	1532019810	18700	18700	18700	18700	0
208	20240717	173600	1532019810	18700	18700	18700	18700	0
209	20240717	173500	1532019810	18700	18700	18700	18700	0
210	20240717	173400	1532019810	18700	18700	18700	18700	0
211	20240717	173300	1532019810	18700	18700	18700	18700	0
212	20240717	173200	1532019810	18700	18700	18700	18700	1329
213	20240717	173100	1532019810	18700	18700	18700	18700	0
214	20240717	173000	1532019810	18700	18700	18700	18700	0
215	20240717	172900	1532019810	18700	18700	18700	18700	0
216	20240717	172800	1532019810	18700	18700	18700	18700	0
217	20240717	172700	1532019810	18700	18700	18700	18700	0
218	20240717	172600	1532019810	18700	18700	18700	18700	0
219	20240717	172500	1532019810	18700	18700	18700	18700	0
220	20240717	172400	1532019810	18700	18700	18700	18700	0
221	20240717	172300	1532019810	18700	18700	18700	18700	0
222	20240717	172200	1532019810	18700	18700	18700	18700	0
223	20240717	172100	1532019810	18700	18700	18700	18700	0
224	20240717	172000	1532019810	18700	18700	18700	18700	0
225	20240717	171900	1532019810	18700	18700	18700	18700	0
226	20240717	171800	1532019810	18700	18700	18700	18700	0
227	20240717	171700	1532019810	18700	18700	18700	18700	0
228	20240717	171600	1532019810	18700	18700	18700	18700	0
229	20240717	171500	1532019810	18700	18700	18700	18700	0
230	20240717	171400	1532019810	18700	18700	18700	18700	0
231	20240717	171300	1532019810	18700	18700	18700	18700	0
232	20240717	171200	1532019810	18700	18700	18700	18700	0
233	20240717	171100	1532019810	18700	18700	18700	18700	0
234	20240717	171000	1532019810	18700	18700	18700	18700	0
235	20240717	170900	1532019810	18700	18700	18700	18700	0
236	20240717	170800	1532019810	18700	18700	18700	18700	0
237	20240717	170700	1532019810	18700	18700	18700	18700	0
238	20240717	170600	1532019810	18700	18700	18700	18700	0
239	20240717	170500	1532019810	18700	18700	18700	18700	0
240	20240717	170400	1532019810	18700	18700	18700	18700	0
241	20240717	170300	1532019810	18700	18700	18700	18700	0
242	20240717	170200	1532019810	18700	18700	18700	18700	1329
243	20240717	170100	1532019810	18700	18700	18700	18700	0
244	20240717	170000	1532019810	18700	18700	18700	18700	0
245	20240717	165900	1532019810	18700	18700	18700	18700	0
246	20240717	165800	1532019810	18700	18700	18700	18700	0
247	20240717	165700	1532019810	18700	18700	18700	18700	0
248	20240717	165600	1532019810	18700	18700	18700	18700	0
249	20240717	165500	1532019810	18700	18700	18700	18700	0
250	20240717	165400	1532019810	18700	18700	18700	18700	0
251	20240717	165300	1532019810	18700	18700	18700	18700	0
252	20240717	165200	1532019810	18700	18700	18700	18700	0
253	20240717	165100	1532019810	18700	18700	18700	18700	0
254	20240717	165000	1532019810	18700	18700	18700	18700	0
255	20240717	164900	1532019810	18700	18700	18700	18700	0
256	20240717	164800	1532019810	18700	18700	18700	18700	0
257	20240717	164700	1532019810	18700	18700	18700	18700	0
258	20240717	164600	1532019810	18700	18700	18700	18700	0
259	20240717	164500	1532019810	18700	18700	18700	18700	0
260	20240717	164400	1532019810	18700	18700	18700	18700	0
261	20240717	164300	1532019810	18700	18700	18700	18700	0
262	20240717	164200	1532019810	18700	18700	18700	18700	0
263	20240717	164100	1532019810	18700	18700	18700	18700	0
264	20240717	164000	1532019810	18700	18700	18700	18700	0
265	20240717	163900	1532019810	18700	18700	18700	18700	0
266	20240717	163800	1532019810	18700	18700	18700	18700	0
267	20240717	163700	1532019810	18700	18700	18700	18700	0
268	20240717	163600	1532019810	18700	18700	18700	18700	0
269	20240717	163500	1532019810	18700	18700	18700	18700	0
270	20240717	163400	1532019810	18700	18700	18700	18700	0
271	20240717	163300	1532019810	18700	18700	18700	18700	0
272	20240717	163200	1532019810	18700	18700	18700	18700	1329
273	20240717	163100	1532019810	18700	18700	18700	18700	0
274	20240717	163000	1532019810	18700	18700	18700	18700	0
275	20240717	162900	1532019810	18700	18700	18700	18700	0
276	20240717	162800	1532019810	18700	18700	18700	18700	0
277	20240717	162700	1532019810	18700	18700	18700	18700	0
278	20240717	162600	1532019810	18700	18700	18700	18700	0
279	20240717	162500	1532019810	18700	18700	18700	18700	0
280	20240717	162400	1532019810	18700	18700	18700	18700	0
281	20240717	162300	1532019810	18700	18700	18700	18700	0
282	20240717	162200	1532019810	18700	18700	18700	18700	0
283	20240717	162100	1532019810	18700	18700	18700	18700	0
284	20240717	162000	1532019810	18700	18700	18700	18700	0
285	20240717	161900	1532019810	18700	18700	18700	18700	0
286	20240717	161800	1532019810	18700	18700	18700	18700	0
287	20240717	161700	1532019810	18700	18700	18700	18700	0
288	20240717	161600	1532019810	18700	18700	18700	18700	0
289	20240717	161500	1532019810	18700	18700	18700	18700	0
290	20240717	161400	1532019810	18700	18700	18700	18700	0
291	20240717	161300	1532019810	18700	18700	18700	18700	0
292	20240717	161200	1532019810	18700	18700	18700	18700	0
293	20240717	161100	1532019810	18700	18700	18700	18700	0
294	20240717	161000	1532019810	18700	18700	18700	18700	0
295	20240717	160900	1532019810	18700	18700	18700	18700	0
296	20240717	160800	1532019810	18700	18700	18700	18700	0
297	20240717	160700	1532019810	18700	18700	18700	18700	0
298	20240717	160600	1532019810	18700	18700	18700	18700	0
299	20240717	160500	1532019810	18700	18700	18700	18700	0
300	20240717	160400	1532019810	18700	18700	18700	18700	0
301	20240717	160300	1532019810	18700	18700	18700	18700	0
302	20240717	160200	1532019810	18700	18700	18700	18700	1329
303	20240717	160100	1532019810	18700	18700	18700	18700	0
304	20240717	160000	1532019810	18700	18700	18700	18700	0
305	20240717	155900	1532019810	18700	18700	18700	18700	0
306	20240717	155800	1532019810	18700	18700	18700	18700	0
307	20240717	155700	1532019810	18700	18700	18700	18700	0
308	20240717	155600	1532019810	18700	18700	18700	18700	0
309	20240717	155500	1532019810	18700	18700	18700	18700	0
310	20240717	155400	1532019810	18700	18700	18700	18700	0
311	20240717	155300	1532019810	18700	18700	18700	18700	0
312	20240717	155200	1532019810	18700	18700	18700	18700	0
313	20240717	155100	1532019810	18700	18700	18700	18700	0
314	20240717	155000	1532019810	18700	18700	18700	18700	0
315	20240717	154900	1532019810	18700	18700	18700	18700	0
316	20240717	154800	1532019810	18700	18700	18700	18700	0
317	20240717	154700	1532019810	18700	18700	18700	18700	0
318	20240717	154600	1532019810	18700	18700	18700	18700	0
319	20240717	154500	1532019810	18700	18700	18700	18700	0
320	20240717	154400	1532019810	18700	18700	18700	18700	0
321	20240717	154300	1532019810	18700	18700	18700	18700	0
322	20240717	154200	1532019810	18700	18700	18700	18700	0
323	20240717	154100	1532019810	18700	18700	18700	18700	0
324	20240717	154000	1532019810	18700	18700	18700	18700	0
325	20240717	153900	1532019810	18700	18700	18700	18700	0
326	20240717	153800	1532019810	18700	18700	18700	18700	0
327	20240717	153700	1532019810	18700	18700	18700	18700	0
328	20240717	153600	1532019810	18700	18700	18700	18700	0
329	20240717	153500	1532019810	18700	18700	18700	18700	0
330	20240717	153400	1532019810	18700	18700	18700	18700	0
331	20240717	153300	1532019810	18700	18700	18700	18700	0
332	20240717	153200	1532019810	18700	18700	18700	18700	1329
333	20240717	153100	1532019810	18700	18700	18700	18700	0
334	20240717	153000	1532019810	18700	18700	18700	18700	1329
335	20240717	152900	1507167510	18700	18700	18700	18700	0
336	20240717	152800	1507167510	18700	18700	18700	18700	0
337	20240717	152700	1507167510	18700	18700	18700	18700	0
338	20240717	152600	1507167510	18700	18700	18700	18700	0
339	20240717	152500	1507167510	18700	18700	18700	18700	0
340	20240717	152400	1507167510	18700	18700	18700	18700	0
341	20240717	152300	1507167510	18700	18700	18700	18700	0
342	20240717	152200	1507167510	18700	18700	18700	18700	0
343	20240717	152100	1507167510	18700	18700	18700	18700	0
344	20240717	152000	1507167510	18700	18700	18700	18700	0
345	20240717	151900	1507167510	18700	18840	18840	18700	58
346	20240717	151800	1506082070	18710	18850	18850	18710	648
347	20240717	151700	1493952370	18850	18800	18850	18800	95
348	20240717	151600	1492163520	18800	18800	18800	18800	76
349	20240717	151500	1490734720	18720	18820	18820	18720	194
350	20240717	151400	1487091260	18870	18870	18870	18870	63
351	20240717	151300	1485902450	18870	18860	18870	18860	60
352	20240717	151200	1484770360	18860	18860	18860	18860	48
353	20240717	151100	1483865080	18860	18860	18860	18750	93
354	20240717	151000	1482112980	18750	18870	18870	18750	114
355	20240717	150900	1479969830	18880	18880	18880	18780	299
356	20240717	150800	1474346480	18880	18880	18880	18870	127
357	20240717	150700	1471949280	18880	18880	18880	18880	69
358	20240717	150600	1470646560	18870	18870	18870	18870	81
359	20240717	150500	1469118090	18870	18860	18870	18860	91
360	20240717	150400	1467401770	18870	18880	18880	18850	169
361	20240717	150300	1464213980	18900	18930	18930	18900	149
362	20240717	150200	1461396170	18930	18930	18930	18930	100
363	20240717	150100	1459503170	18920	18920	18920	18910	79
364	20240717	150000	1458009070	18920	18920	18920	18910	106
365	20240717	145900	1456003570	18920	18910	18930	18910	213
366	20240717	145800	1451975030	18900	18900	18900	18900	83
367	20240717	145700	1450406330	18900	18870	18910	18870	68
368	20240717	145600	1449121770	18870	18910	18910	18870	83
369	20240717	145500	1447554710	18920	18920	18920	18920	75
370	20240717	145400	1446135710	18910	18960	18960	18910	137
371	20240717	145300	1443542750	18960	18960	18960	18960	142
372	20240717	145200	1440850430	18960	18890	18960	18890	304
373	20240717	145100	1435104910	18880	18880	18880	18880	298
374	20240717	145000	1429478670	18880	18860	18880	18860	56
375	20240717	144900	1428421770	18870	18850	18870	18850	88
376	20240717	144800	1426761710	18870	18880	18880	18850	106
377	20240717	144700	1424761700	18880	18860	18880	18860	158
378	20240717	144600	1421779290	18860	18880	18880	18860	114
379	20240717	144500	1419629130	18880	18850	18880	18850	191
380	20240717	144400	1416026110	18850	18860	18860	18850	290
381	20240717	144300	1410557420	18860	18850	18860	18840	300
382	20240717	144200	1404901500	18860	18850	18860	18850	62
383	20240717	144100	1403732640	18830	18830	18830	18820	82
384	20240717	144000	1402188590	18830	18850	18850	18830	73
385	20240717	143900	1400813800	18840	18840	18850	18840	95
386	20240717	143800	1399023820	18860	18840	18860	18840	96
387	20240717	143700	1397214330	18840	18840	18840	18840	78
388	20240717	143600	1395744810	18840	18830	18840	18830	191
389	20240717	143500	1392146640	18830	18830	18830	18820	111
390	20240717	143400	1390056950	18830	18830	18830	18830	58
391	20240717	143300	1388964810	18830	18830	18830	18830	67
392	20240717	143200	1387703200	18830	18830	18830	18830	65
393	20240717	143100	1386479250	18840	18840	18840	18840	94
394	20240717	143000	1384708290	18830	18830	18830	18830	88
395	20240717	142900	1383051250	18830	18830	18830	18830	78
396	20240717	142800	1381582510	18830	18830	18830	18820	111
397	20240717	142700	1379492820	18830	18830	18830	18830	80
398	20240717	142600	1377986420	18830	18830	18830	18820	161
399	20240717	142500	1374955580	18820	18820	18820	18820	61
400	20240717	142400	1373807560	18820	18820	18820	18820	41
401	20240717	142300	1373035940	18820	18820	18820	18820	52
402	20240717	142200	1372057300	18860	18860	18860	18860	45
403	20240717	142100	1371208600	18860	18880	18880	18630	581
404	20240717	142000	1360347520	18880	18880	18890	18880	86
405	20240717	141900	1358723500	18880	18870	18890	18860	143
406	20240717	141800	1356024350	18860	18790	18870	18790	1437
407	20240717	141700	1328980430	18790	18790	18790	18760	87
408	20240717	141600	1327346960	18790	18700	18790	18700	529
409	20240717	141500	1317449610	18690	18600	18690	18600	727
410	20240717	141400	1303883220	18600	18620	18620	18600	1264
411	20240717	141300	1280364090	18620	18610	18620	18610	2
412	20240717	141200	1280326860	18610	18610	18610	18610	10
413	20240717	141100	1280140760	18610	18690	18690	18610	1004
414	20240717	141000	1261454160	18620	18620	18620	18620	11
415	20240717	140900	1261249340	18640	18650	18650	18640	47
416	20240717	140800	1260373030	18610	18610	18610	18610	0
417	20240717	140700	1260373030	18610	18680	18680	18610	2003
418	20240717	140600	1222991120	18680	18680	18680	18680	111
419	20240717	140500	1220917640	18670	18670	18670	18670	675
420	20240717	140400	1208315390	18670	18690	18690	18670	388
421	20240717	140300	1201067460	18700	18710	18710	18700	386
422	20240717	140200	1193849160	18700	18700	18700	18700	561
423	20240717	140100	1183358460	18710	18710	18710	18700	555
424	20240717	140000	1172979410	18710	18720	18720	18710	623
425	20240717	135900	1161322850	18720	18730	18730	18720	429
426	20240717	135800	1153291860	18730	18730	18760	18730	310
427	20240717	135700	1147485410	18730	18730	18730	18730	5
428	20240717	135600	1147391760	18730	18720	18730	18720	28
429	20240717	135500	1146867570	18720	18720	18720	18720	65
430	20240717	135400	1145650770	18720	18730	18730	18720	620
431	20240717	135300	1134040820	18740	18750	18750	18740	17
432	20240717	135200	1133722200	18750	18760	18760	18750	199
433	20240717	135100	1129990900	18760	18760	18760	18760	17
434	20240717	135000	1129671980	18760	18760	18760	18760	4
435	20240717	134900	1129596940	18760	18770	18770	18760	248
436	20240717	134800	1124944440	18800	18770	18800	18770	10
437	20240717	134700	1124756680	18770	18770	18770	18770	5
438	20240717	134600	1124662830	18770	18760	18770	18760	39
439	20240717	134500	1123931040	18760	18760	18760	18760	60
440	20240717	134400	1122805440	18770	18770	18770	18770	5
441	20240717	134300	1122711590	18770	18770	18770	18770	5
442	20240717	134200	1122617740	18770	18770	18770	18770	5
443	20240717	134100	1122523890	18770	18770	18770	18770	5
444	20240717	134000	1122430040	18770	18750	18770	18750	12
445	20240717	133900	1122204920	18760	18760	18760	18760	10
446	20240717	133800	1122017320	18770	18770	18770	18770	0
447	20240717	133700	1122017320	18770	18760	18770	18760	206
448	20240717	133600	1118152750	18760	18760	18760	18760	0
449	20240717	133500	1118152750	18760	18760	18760	18760	1
450	20240717	133400	1118133990	18750	18750	18750	18750	0
451	20240717	133300	1118133990	18750	18750	18750	18750	0
452	20240717	133200	1118133990	18750	18750	18750	18750	0
453	20240717	133100	1118133990	18750	18750	18750	18750	0
454	20240717	133000	1118133990	18750	18750	18750	18750	0
455	20240717	132900	1118133990	18750	18750	18750	18750	0
456	20240717	132800	1118133990	18750	18760	18760	18750	504
457	20240717	132700	1108683970	18770	18770	18770	18770	0
458	20240717	132600	1108683970	18770	18770	18770	18770	0
459	20240717	132500	1108683970	18770	18770	18770	18770	3
460	20240717	132400	1108627660	18750	18750	18750	18750	23
461	20240717	132300	1108196410	18750	18750	18750	18750	0
462	20240717	132200	1108196410	18750	18750	18750	18750	23
463	20240717	132100	1107765160	18770	18770	18770	18770	0
464	20240717	132000	1107765160	18770	18770	18770	18770	1
465	20240717	131900	1107746390	18760	18770	18770	18760	302
466	20240717	131800	1102080770	18770	18770	18770	18770	70
467	20240717	131700	1100766870	18770	18770	18770	18770	0
468	20240717	131600	1100766870	18770	18810	18810	18770	56
469	20240717	131500	1099714430	18810	18810	18810	18810	11
470	20240717	131400	1099507520	18770	18770	18770	18770	61
471	20240717	131300	1098362550	18770	18770	18770	18770	23
472	20240717	131200	1097930840	18810	18810	18810	18810	0
473	20240717	131100	1097930840	18810	18760	18810	18760	24
474	20240717	131000	1097480550	18760	18760	18760	18760	0
475	20240717	130900	1097480550	18760	18760	18760	18760	0
476	20240717	130800	1097480550	18760	18760	18760	18760	23
477	20240717	130700	1097049070	18750	18750	18750	18750	0
478	20240717	130600	1097049070	18750	18750	18750	18750	0
479	20240717	130500	1097049070	18750	18750	18750	18750	23
480	20240717	130400	1096617820	18750	18750	18750	18750	438
481	20240717	130300	1088405320	18750	18750	18750	18750	4
482	20240717	130200	1088330320	18750	18760	18760	18750	907
483	20240717	130100	1071322030	18790	18790	18790	18790	0
484	20240717	130000	1071322030	18790	18790	18790	18790	0
485	20240717	125900	1071322030	18790	18790	18790	18790	19
486	20240717	125800	1070965020	18790	18790	18790	18790	0
487	20240717	125700	1070965020	18790	18790	18790	18790	24
488	20240717	125600	1070514060	18790	18790	18790	18790	0
489	20240717	125500	1070514060	18790	18790	18790	18790	0
490	20240717	125400	1070514060	18790	18790	18790	18790	91
491	20240717	125300	1068804170	18790	18790	18790	18790	80
492	20240717	125200	1067300970	18760	18790	18790	18760	56
493	20240717	125100	1066248850	18760	18780	18780	18760	292
494	20240717	125000	1060765750	18760	18770	18770	18760	72
495	20240717	124900	1059414660	18770	18770	18770	18770	52
496	20240717	124800	1058438620	18770	18770	18770	18770	38
497	20240717	124700	1057725360	18770	18770	18770	18770	2
498	20240717	124600	1057687820	18770	18770	18770	18770	2
499	20240717	124500	1057650280	18770	18770	18770	18770	23
500	20240717	124400	1057218570	18770	18770	18770	18770	0
501	20240717	124300	1057218570	18770	18770	18770	18770	24
502	20240717	124200	1056768090	18770	18770	18770	18770	0
503	20240717	124100	1056768090	18770	18770	18770	18770	0
504	20240717	124000	1056768090	18770	18760	18770	18760	24
505	20240717	123900	1056317840	18760	18760	18760	18760	0
506	20240717	123800	1056317840	18760	18760	18760	18760	201
507	20240717	123700	1052547080	18750	18750	18750	18750	52
508	20240717	123600	1051572080	18780	18780	18780	18780	0
509	20240717	123500	1051572080	18780	18780	18780	18780	5
510	20240717	123400	1051478180	18730	18730	18730	18730	23
511	20240717	123300	1051047390	18730	18730	18730	18730	0
512	20240717	123200	1051047390	18730	18730	18730	18730	57
513	20240717	123100	1049979780	18730	18730	18730	18730	10
514	20240717	123000	1049792480	18720	18720	18720	18720	0
515	20240717	122900	1049792480	18720	18720	18720	18720	24
516	20240717	122800	1049343200	18710	18710	18710	18710	0
517	20240717	122700	1049343200	18710	18710	18710	18710	0
518	20240717	122600	1049343200	18710	18710	18710	18710	23
519	20240717	122500	1048912870	18790	18790	18790	18790	0
520	20240717	122400	1048912870	18790	18790	18790	18790	0
521	20240717	122300	1048912870	18790	18700	18790	18700	1198
522	20240717	122200	1026510180	18700	18700	18700	18700	6
523	20240717	122100	1026397980	18710	18710	18710	18710	530
524	20240717	122000	1016481680	18710	18730	18730	18710	3723
525	20240717	121900	946783360	18730	18730	18730	18730	150
526	20240717	121800	943973860	18730	18730	18730	18730	0
527	20240717	121700	943973860	18730	18800	18800	18730	46
528	20240717	121600	943110740	18800	18800	18800	18800	0
529	20240717	121500	943110740	18800	18730	18800	18730	223
530	20240717	121400	938920020	18730	18770	18770	18730	1110
531	20240717	121300	918108330	18770	18770	18770	18770	0
532	20240717	121200	918108330	18770	18770	18770	18760	428
533	20240717	121100	910075000	18770	18770	18770	18770	0
534	20240717	121000	910075000	18770	18770	18770	18770	0
535	20240717	120900	910075000	18770	18770	18770	18770	103
536	20240717	120800	908141690	18790	18770	18790	18770	12
537	20240717	120700	907916430	18770	18770	18770	18770	0
538	20240717	120600	907916430	18770	18770	18770	18770	23
539	20240717	120500	907484720	18770	18770	18770	18770	1
540	20240717	120400	907465950	18770	18770	18770	18770	0
541	20240717	120300	907465950	18770	18770	18770	18770	23
542	20240717	120200	907034240	18770	18770	18770	18770	0
543	20240717	120100	907034240	18770	18770	18770	18770	23
544	20240717	120000	906602530	18770	18770	18770	18770	0
545	20240717	115900	906602530	18770	18770	18770	18770	0
546	20240717	115800	906602530	18770	18770	18770	18770	23
547	20240717	115700	906170820	18770	18770	18770	18770	0
548	20240717	115600	906170820	18770	18770	18770	18770	0
549	20240717	115500	906170820	18770	18770	18770	18770	23
550	20240717	115400	905739110	18770	18770	18770	18770	0
551	20240717	115300	905739110	18770	18770	18770	18770	0
552	20240717	115200	905739110	18770	18780	18780	18770	93
553	20240717	115100	903993400	18770	18770	18770	18770	0
554	20240717	115000	903993400	18770	18770	18770	18770	47
555	20240717	114900	903111210	18770	18780	18780	18770	423
556	20240717	114800	895168320	18770	18770	18770	18770	0
557	20240717	114700	895168320	18770	18770	18770	18770	23
558	20240717	114600	894736610	18770	18770	18770	18770	0
559	20240717	114500	894736610	18770	18770	18770	18770	0
560	20240717	114400	894736610	18770	18770	18770	18770	26
561	20240717	114300	894248590	18830	18830	18830	18830	0
562	20240717	114200	894248590	18830	18830	18830	18830	0
563	20240717	114100	894248590	18830	18820	18830	18760	88
564	20240717	114000	892593270	18760	18760	18760	18760	0
565	20240717	113900	892593270	18760	18760	18760	18760	50
566	20240717	113800	891655270	18760	18760	18760	18760	24
567	20240717	113700	891205030	18760	18760	18760	18760	0
568	20240717	113600	891205030	18760	18760	18760	18760	23
569	20240717	113500	890773550	18760	18760	18760	18760	0
570	20240717	113400	890773550	18760	18760	18760	18760	0
571	20240717	113300	890773550	18760	18760	18760	18760	23
572	20240717	113200	890342070	18760	18760	18760	18760	0
573	20240717	113100	890342070	18760	18760	18760	18760	1
574	20240717	113000	890323310	18760	18760	18760	18760	23
575	20240717	112900	889891830	18760	18770	18770	18760	55
576	20240717	112800	888859910	18760	18760	18760	18760	2
577	20240717	112700	888822390	18760	18760	18760	18760	28
578	20240717	112600	888297110	18740	18740	18740	18740	0
579	20240717	112500	888297110	18740	18740	18740	18740	0
580	20240717	112400	888297110	18740	18740	18740	18740	23
581	20240717	112300	887866090	18830	18740	18830	18740	51
582	20240717	112200	886910260	18750	18740	18750	18740	248
583	20240717	112100	882260490	18740	18800	18800	18740	26
584	20240717	112000	881772530	18730	18730	18730	18730	0
585	20240717	111900	881772530	18730	18730	18730	18720	1076
586	20240717	111800	861619280	18730	18730	18730	18730	0
587	20240717	111700	861619280	18730	18800	18800	18730	161
588	20240717	111600	858603680	18730	18750	18750	18730	801
589	20240717	111500	843588930	18750	18780	18780	18750	2000
590	20240717	111400	806069200	18800	18800	18800	18800	50
591	20240717	111300	805129200	18770	18770	18770	18770	23
592	20240717	111200	804697490	18760	18760	18760	18760	0
593	20240717	111100	804697490	18760	18760	18760	18760	0
594	20240717	111000	804697490	18760	18790	18790	18760	1023
595	20240717	110900	785504860	18790	18790	18790	18790	2
596	20240717	110800	785467280	18770	18770	18770	18770	38
597	20240717	110700	784754020	18770	18770	18770	18770	0
598	20240717	110600	784754020	18770	18770	18770	18770	5
599	20240717	110500	784660170	18770	18770	18770	18770	23
600	20240717	110400	784228460	18760	18770	18770	18760	2000
601	20240717	110300	746708010	18770	18770	18770	18770	0
602	20240717	110200	746708010	18770	18800	18800	18770	73
603	20240717	110100	745336300	18800	18800	18800	18770	7
604	20240717	110000	745204820	18800	18800	18800	18800	101
605	20240717	105900	743306020	18800	18800	18800	18770	194
606	20240717	105800	739664040	18800	18800	18800	18800	3
607	20240717	105700	739607640	18760	18770	18770	18760	100
608	20240717	105600	737731590	18780	18800	18800	18760	513
609	20240717	105500	728099810	18790	18790	18790	18790	42
610	20240717	105400	727310630	18790	18790	18790	18790	4
611	20240717	105300	727235470	18800	18760	18800	18750	187
612	20240717	105200	723727060	18760	18760	18760	18760	3
613	20240717	105100	723670780	18760	18770	18770	18760	525
614	20240717	105000	713821530	18790	18790	18790	18790	29
615	20240717	104900	713276620	18800	18800	18800	18800	28
616	20240717	104800	712750220	18800	18800	18800	18800	5
617	20240717	104700	712656220	18850	18760	18850	18750	831
618	20240717	104600	697071330	18760	18760	18760	18760	100
619	20240717	104500	695195330	18760	18770	18770	18760	643
620	20240717	104400	683129810	18770	18790	18800	18770	357
621	20240717	104300	676421210	18790	18790	18790	18790	4
622	20240717	104200	676346050	18790	18770	18790	18770	365
623	20240717	104100	669491280	18770	18770	18770	18770	374
624	20240717	104000	662471300	18770	18790	18790	18770	457
625	20240717	103900	653889000	18800	18810	18810	18800	165
626	20240717	103800	650786900	18800	18810	18810	18800	1133
627	20240717	103700	629485340	18800	18800	18800	18800	23
628	20240717	103600	629052940	18850	18810	18850	18810	681
629	20240717	103500	616243290	18820	18820	18820	18820	0
630	20240717	103400	616243290	18820	18820	18820	18820	64
631	20240717	103300	615038810	18810	18810	18810	18810	0
632	20240717	103200	615038810	18810	18810	18810	18810	0
633	20240717	103100	615038810	18810	18810	18810	18810	23
634	20240717	103000	614606180	18840	18840	18840	18840	152
635	20240717	102900	611742500	18840	18840	18840	18840	0
636	20240717	102800	611742500	18840	18840	18840	18840	310
637	20240717	102700	605902100	18840	18840	18840	18840	1
638	20240717	102600	605883260	18800	18810	18810	18800	109
639	20240717	102500	603833200	18810	18810	18810	18810	268
640	20240717	102400	598792120	18810	18810	18810	18810	21
641	20240717	102300	598397110	18810	18810	18810	18810	8
642	20240717	102200	598246630	18800	18810	18810	18800	65
643	20240717	102100	597024500	18800	18800	18800	18790	155
644	20240717	102000	594110700	18800	18790	18800	18790	62
645	20240717	101900	592945470	18800	18800	18800	18800	1
646	20240717	101800	592926670	18800	18800	18800	18790	985
647	20240717	101700	574413670	18800	18800	18800	18800	24
648	20240717	101600	573962470	18790	18790	18790	18790	0
649	20240717	101500	573962470	18790	18790	18790	18790	0
650	20240717	101400	573962470	18790	18780	18790	18780	362
651	20240717	101300	567161590	18790	18790	18790	18790	1
652	20240717	101200	567142800	18790	18790	18790	18790	5
653	20240717	101100	567048850	18800	18800	18800	18800	67
654	20240717	101000	565789250	18840	18840	18840	18800	2538
655	20240717	100900	518057610	18840	18850	18850	18840	24
656	20240717	100800	517605440	18840	18840	18840	18840	1
657	20240717	100700	517586600	18840	18840	18840	18840	1097
658	20240717	100600	496919120	18860	18870	18870	18840	2438
659	20240717	100500	450952950	18880	18880	18880	18880	240
660	20240717	100400	446421750	18880	18930	18930	18880	5577
661	20240717	100300	340977850	18930	18940	18950	18930	173
662	20240717	100200	337701250	18940	18940	18940	18940	196
663	20240717	100100	333989010	18940	18940	18940	18940	89
664	20240717	100000	332303350	18940	18940	18940	18940	23
665	20240717	095900	331867730	18950	18950	18950	18950	54
666	20240717	095800	330844430	18940	18960	18960	18940	186
667	20240717	095700	327319150	18960	18950	18960	18950	154
668	20240717	095600	324400840	18950	18960	18960	18950	172
669	20240717	095500	321141230	18960	18950	18960	18950	24
670	20240717	095400	320686420	18960	18960	18960	18960	7
671	20240717	095300	320553700	18950	18950	18950	18950	0
672	20240717	095200	320553700	18950	18950	18950	18950	33
673	20240717	095100	319928350	18940	18950	18950	18940	50
674	20240717	095000	318981300	18930	18940	18940	18930	589
675	20240717	094900	307829940	18940	18940	18940	18930	127
676	20240717	094800	305424790	18940	18940	18940	18940	146
677	20240717	094700	302659550	18940	18940	18960	18940	218
678	20240717	094600	298528630	18940	18940	18940	18940	0
679	20240717	094500	298528630	18940	18940	18940	18940	533
680	20240717	094400	288433610	18940	18940	18940	18940	223
681	20240717	094300	284209990	18940	18940	18940	18940	29
682	20240717	094200	283660730	18940	18960	18960	18930	700
683	20240717	094100	270397350	18960	19010	19010	18960	1072
684	20240717	094000	250044070	19050	19010	19050	19010	30
685	20240717	093900	249472970	19010	19010	19010	19010	0
686	20240717	093800	249472970	19010	19010	19010	19010	403
687	20240717	093700	241811940	19010	19010	19010	19010	0
688	20240717	093600	241811940	19010	19010	19010	19010	0
689	20240717	093500	241811940	19010	19050	19050	19000	332
690	20240717	093400	235503260	19010	19050	19050	19010	130
691	20240717	093300	233031330	19010	19000	19010	19000	38
692	20240717	093200	232309180	19000	19010	19010	19000	200
693	20240717	093100	228508840	19000	19000	19000	19000	103
694	20240717	093000	226551840	19000	19000	19000	19000	23
695	20240717	092900	226114840	19070	19070	19070	19070	51
696	20240717	092800	225142270	18980	18990	18990	18980	300
697	20240717	092700	219447580	18990	18990	18990	18990	23
698	20240717	092600	219010810	19190	19000	19190	19000	139
699	20240717	092500	216365220	18950	18960	18960	18950	300
700	20240717	092400	210680120	18950	18950	19050	18950	308
701	20240717	092300	204843220	18950	18950	18950	18950	405
702	20240717	092200	197168470	18920	18940	18950	18920	285
703	20240717	092100	191774890	18950	19010	19010	18950	1579
704	20240717	092000	161780650	19020	19040	19040	19020	1622
705	20240717	091900	130914310	19060	19040	19060	19040	28
706	20240717	091800	130381110	19060	19060	19060	19060	104
707	20240717	091700	128398870	19060	19040	19060	19040	284
708	20240717	091600	122991470	19040	19040	19040	19040	84
709	20240717	091500	121392110	19030	19030	19030	19030	0
710	20240717	091400	121392110	19030	19060	19060	19030	1836
711	20240717	091300	86441030	19060	19060	19060	19060	23
712	20240717	091200	86002650	19080	19080	19080	19080	41
713	20240717	091100	85220370	19100	19100	19100	19100	323
714	20240717	091000	79051070	19100	19150	19200	19100	1084
715	20240717	090900	58341420	19200	19200	19200	19200	26
716	20240717	090800	57842220	19200	19200	19200	19200	0
717	20240717	090700	57842220	19200	19130	19200	19130	712
718	20240717	090600	44221590	19100	19100	19130	19100	1416
719	20240717	090500	17168730	19100	19130	19130	19100	421
720	20240717	090400	9118970	19200	19200	19200	19200	0
721	20240717	090300	9118970	19200	19200	19200	19200	50
722	20240717	090200	8158970	19200	19210	19210	19200	247
723	20240717	090100	3416270	19380	19300	19380	19300	7
724	20240717	090000	3281000	19300	19300	19300	19300	170