KissMeData/200350/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	203800	1785403290	12350	12350	12350	12350	1796
3	20240717	203700	1785403290	12350	12350	12350	12350	0
4	20240717	203600	1785403290	12350	12350	12350	12350	0
5	20240717	203500	1785403290	12350	12350	12350	12350	0
6	20240717	203400	1785403290	12350	12350	12350	12350	0
7	20240717	203300	1785403290	12350	12350	12350	12350	0
8	20240717	203200	1785403290	12350	12350	12350	12350	0
9	20240717	203100	1785403290	12350	12350	12350	12350	0
10	20240717	203000	1785403290	12350	12350	12350	12350	0
11	20240717	202900	1785403290	12350	12350	12350	12350	0
12	20240717	202800	1785403290	12350	12350	12350	12350	0
13	20240717	202700	1785403290	12350	12350	12350	12350	0
14	20240717	202600	1785403290	12350	12350	12350	12350	0
15	20240717	202500	1785403290	12350	12350	12350	12350	0
16	20240717	202400	1785403290	12350	12350	12350	12350	0
17	20240717	202300	1785403290	12350	12350	12350	12350	0
18	20240717	202200	1785403290	12350	12350	12350	12350	0
19	20240717	202100	1785403290	12350	12350	12350	12350	0
20	20240717	202000	1785403290	12350	12350	12350	12350	0
21	20240717	201900	1785403290	12350	12350	12350	12350	0
22	20240717	201800	1785403290	12350	12350	12350	12350	0
23	20240717	201700	1785403290	12350	12350	12350	12350	0
24	20240717	201600	1785403290	12350	12350	12350	12350	0
25	20240717	201500	1785403290	12350	12350	12350	12350	0
26	20240717	201400	1785403290	12350	12350	12350	12350	0
27	20240717	201300	1785403290	12350	12350	12350	12350	0
28	20240717	201200	1785403290	12350	12350	12350	12350	0
29	20240717	201100	1785403290	12350	12350	12350	12350	0
30	20240717	201000	1785403290	12350	12350	12350	12350	0
31	20240717	200900	1785403290	12350	12350	12350	12350	0
32	20240717	200800	1785403290	12350	12350	12350	12350	1796
33	20240717	200700	1785403290	12350	12350	12350	12350	0
34	20240717	200600	1785403290	12350	12350	12350	12350	0
35	20240717	200500	1785403290	12350	12350	12350	12350	0
36	20240717	200400	1785403290	12350	12350	12350	12350	0
37	20240717	200300	1785403290	12350	12350	12350	12350	0
38	20240717	200200	1785403290	12350	12350	12350	12350	0
39	20240717	200100	1785403290	12350	12350	12350	12350	0
40	20240717	200000	1785403290	12350	12350	12350	12350	0
41	20240717	195900	1785403290	12350	12350	12350	12350	0
42	20240717	195800	1785403290	12350	12350	12350	12350	0
43	20240717	195700	1785403290	12350	12350	12350	12350	0
44	20240717	195600	1785403290	12350	12350	12350	12350	0
45	20240717	195500	1785403290	12350	12350	12350	12350	0
46	20240717	195400	1785403290	12350	12350	12350	12350	0
47	20240717	195300	1785403290	12350	12350	12350	12350	0
48	20240717	195200	1785403290	12350	12350	12350	12350	0
49	20240717	195100	1785403290	12350	12350	12350	12350	0
50	20240717	195000	1785403290	12350	12350	12350	12350	0
51	20240717	194900	1785403290	12350	12350	12350	12350	0
52	20240717	194800	1785403290	12350	12350	12350	12350	0
53	20240717	194700	1785403290	12350	12350	12350	12350	0
54	20240717	194600	1785403290	12350	12350	12350	12350	0
55	20240717	194500	1785403290	12350	12350	12350	12350	0
56	20240717	194400	1785403290	12350	12350	12350	12350	0
57	20240717	194300	1785403290	12350	12350	12350	12350	0
58	20240717	194200	1785403290	12350	12350	12350	12350	0
59	20240717	194100	1785403290	12350	12350	12350	12350	0
60	20240717	194000	1785403290	12350	12350	12350	12350	0
61	20240717	193900	1785403290	12350	12350	12350	12350	0
62	20240717	193800	1785403290	12350	12350	12350	12350	1796
63	20240717	193700	1785403290	12350	12350	12350	12350	0
64	20240717	193600	1785403290	12350	12350	12350	12350	0
65	20240717	193500	1785403290	12350	12350	12350	12350	0
66	20240717	193400	1785403290	12350	12350	12350	12350	0
67	20240717	193300	1785403290	12350	12350	12350	12350	0
68	20240717	193200	1785403290	12350	12350	12350	12350	0
69	20240717	193100	1785403290	12350	12350	12350	12350	0
70	20240717	193000	1785403290	12350	12350	12350	12350	0
71	20240717	192900	1785403290	12350	12350	12350	12350	0
72	20240717	192800	1785403290	12350	12350	12350	12350	0
73	20240717	192700	1785403290	12350	12350	12350	12350	0
74	20240717	192600	1785403290	12350	12350	12350	12350	0
75	20240717	192500	1785403290	12350	12350	12350	12350	0
76	20240717	192400	1785403290	12350	12350	12350	12350	0
77	20240717	192300	1785403290	12350	12350	12350	12350	0
78	20240717	192200	1785403290	12350	12350	12350	12350	0
79	20240717	192100	1785403290	12350	12350	12350	12350	0
80	20240717	192000	1785403290	12350	12350	12350	12350	0
81	20240717	191900	1785403290	12350	12350	12350	12350	0
82	20240717	191800	1785403290	12350	12350	12350	12350	0
83	20240717	191700	1785403290	12350	12350	12350	12350	0
84	20240717	191600	1785403290	12350	12350	12350	12350	0
85	20240717	191500	1785403290	12350	12350	12350	12350	0
86	20240717	191400	1785403290	12350	12350	12350	12350	0
87	20240717	191300	1785403290	12350	12350	12350	12350	0
88	20240717	191200	1785403290	12350	12350	12350	12350	0
89	20240717	191100	1785403290	12350	12350	12350	12350	0
90	20240717	191000	1785403290	12350	12350	12350	12350	0
91	20240717	190900	1785403290	12350	12350	12350	12350	0
92	20240717	190800	1785403290	12350	12350	12350	12350	1796
93	20240717	190700	1785403290	12350	12350	12350	12350	0
94	20240717	190600	1785403290	12350	12350	12350	12350	0
95	20240717	190500	1785403290	12350	12350	12350	12350	0
96	20240717	190400	1785403290	12350	12350	12350	12350	0
97	20240717	190300	1785403290	12350	12350	12350	12350	0
98	20240717	190200	1785403290	12350	12350	12350	12350	0
99	20240717	190100	1785403290	12350	12350	12350	12350	0
100	20240717	190000	1785403290	12350	12350	12350	12350	0
101	20240717	185900	1785403290	12350	12350	12350	12350	0
102	20240717	185800	1785403290	12350	12350	12350	12350	0
103	20240717	185700	1785403290	12350	12350	12350	12350	0
104	20240717	185600	1785403290	12350	12350	12350	12350	0
105	20240717	185500	1785403290	12350	12350	12350	12350	0
106	20240717	185400	1785403290	12350	12350	12350	12350	0
107	20240717	185300	1785403290	12350	12350	12350	12350	0
108	20240717	185200	1785403290	12350	12350	12350	12350	0
109	20240717	185100	1785403290	12350	12350	12350	12350	0
110	20240717	185000	1785403290	12350	12350	12350	12350	0
111	20240717	184900	1785403290	12350	12350	12350	12350	0
112	20240717	184800	1785403290	12350	12350	12350	12350	0
113	20240717	184700	1785403290	12350	12350	12350	12350	0
114	20240717	184600	1785403290	12350	12350	12350	12350	0
115	20240717	184500	1785403290	12350	12350	12350	12350	0
116	20240717	184400	1785403290	12350	12350	12350	12350	0
117	20240717	184300	1785403290	12350	12350	12350	12350	0
118	20240717	184200	1785403290	12350	12350	12350	12350	0
119	20240717	184100	1785403290	12350	12350	12350	12350	0
120	20240717	184000	1785403290	12350	12350	12350	12350	0
121	20240717	183900	1785403290	12350	12350	12350	12350	0
122	20240717	183800	1785403290	12350	12350	12350	12350	1796
123	20240717	183700	1785403290	12350	12350	12350	12350	0
124	20240717	183600	1785403290	12350	12350	12350	12350	0
125	20240717	183500	1785403290	12350	12350	12350	12350	0
126	20240717	183400	1785403290	12350	12350	12350	12350	0
127	20240717	183300	1785403290	12350	12350	12350	12350	0
128	20240717	183200	1785403290	12350	12350	12350	12350	0
129	20240717	183100	1785403290	12350	12350	12350	12350	0
130	20240717	183000	1785403290	12350	12350	12350	12350	0
131	20240717	182900	1785403290	12350	12350	12350	12350	0
132	20240717	182800	1785403290	12350	12350	12350	12350	0
133	20240717	182700	1785403290	12350	12350	12350	12350	0
134	20240717	182600	1785403290	12350	12350	12350	12350	0
135	20240717	182500	1785403290	12350	12350	12350	12350	0
136	20240717	182400	1785403290	12350	12350	12350	12350	0
137	20240717	182300	1785403290	12350	12350	12350	12350	0
138	20240717	182200	1785403290	12350	12350	12350	12350	0
139	20240717	182100	1785403290	12350	12350	12350	12350	0
140	20240717	182000	1785403290	12350	12350	12350	12350	0
141	20240717	181900	1785403290	12350	12350	12350	12350	0
142	20240717	181800	1785403290	12350	12350	12350	12350	0
143	20240717	181700	1785403290	12350	12350	12350	12350	0
144	20240717	181600	1785403290	12350	12350	12350	12350	0
145	20240717	181500	1785403290	12350	12350	12350	12350	0
146	20240717	181400	1785403290	12350	12350	12350	12350	0
147	20240717	181300	1785403290	12350	12350	12350	12350	0
148	20240717	181200	1785403290	12350	12350	12350	12350	0
149	20240717	181100	1785403290	12350	12350	12350	12350	0
150	20240717	181000	1785403290	12350	12350	12350	12350	0
151	20240717	180900	1785403290	12350	12350	12350	12350	0
152	20240717	180800	1785403290	12350	12350	12350	12350	1796
153	20240717	180700	1785403290	12350	12350	12350	12350	0
154	20240717	180600	1785403290	12350	12350	12350	12350	0
155	20240717	180500	1785403290	12350	12350	12350	12350	0
156	20240717	180400	1785403290	12350	12350	12350	12350	0
157	20240717	180300	1785403290	12350	12350	12350	12350	0
158	20240717	180200	1785403290	12350	12350	12350	12350	0
159	20240717	180100	1785403290	12350	12350	12350	12350	0
160	20240717	180000	1785403290	12350	12350	12350	12350	0
161	20240717	175900	1785403290	12350	12350	12350	12350	0
162	20240717	175800	1785403290	12350	12350	12350	12350	0
163	20240717	175700	1785403290	12350	12350	12350	12350	0
164	20240717	175600	1785403290	12350	12350	12350	12350	0
165	20240717	175500	1785403290	12350	12350	12350	12350	0
166	20240717	175400	1785403290	12350	12350	12350	12350	0
167	20240717	175300	1785403290	12350	12350	12350	12350	0
168	20240717	175200	1785403290	12350	12350	12350	12350	0
169	20240717	175100	1785403290	12350	12350	12350	12350	0
170	20240717	175000	1785403290	12350	12350	12350	12350	0
171	20240717	174900	1785403290	12350	12350	12350	12350	0
172	20240717	174800	1785403290	12350	12350	12350	12350	0
173	20240717	174700	1785403290	12350	12350	12350	12350	0
174	20240717	174600	1785403290	12350	12350	12350	12350	0
175	20240717	174500	1785403290	12350	12350	12350	12350	0
176	20240717	174400	1785403290	12350	12350	12350	12350	0
177	20240717	174300	1785403290	12350	12350	12350	12350	0
178	20240717	174200	1785403290	12350	12350	12350	12350	0
179	20240717	174100	1785403290	12350	12350	12350	12350	0
180	20240717	174000	1785403290	12350	12350	12350	12350	0
181	20240717	173900	1785403290	12350	12350	12350	12350	0
182	20240717	173800	1785403290	12350	12350	12350	12350	1796
183	20240717	173700	1785403290	12350	12350	12350	12350	0
184	20240717	173600	1785403290	12350	12350	12350	12350	0
185	20240717	173500	1785403290	12350	12350	12350	12350	0
186	20240717	173400	1785403290	12350	12350	12350	12350	0
187	20240717	173300	1785403290	12350	12350	12350	12350	0
188	20240717	173200	1785403290	12350	12350	12350	12350	0
189	20240717	173100	1785403290	12350	12350	12350	12350	0
190	20240717	173000	1785403290	12350	12350	12350	12350	0
191	20240717	172900	1785403290	12350	12350	12350	12350	0
192	20240717	172800	1785403290	12350	12350	12350	12350	0
193	20240717	172700	1785403290	12350	12350	12350	12350	0
194	20240717	172600	1785403290	12350	12350	12350	12350	0
195	20240717	172500	1785403290	12350	12350	12350	12350	0
196	20240717	172400	1785403290	12350	12350	12350	12350	0
197	20240717	172300	1785403290	12350	12350	12350	12350	0
198	20240717	172200	1785403290	12350	12350	12350	12350	0
199	20240717	172100	1785403290	12350	12350	12350	12350	0
200	20240717	172000	1785403290	12350	12350	12350	12350	0
201	20240717	171900	1785403290	12350	12350	12350	12350	0
202	20240717	171800	1785403290	12350	12350	12350	12350	0
203	20240717	171700	1785403290	12350	12350	12350	12350	0
204	20240717	171600	1785403290	12350	12350	12350	12350	0
205	20240717	171500	1785403290	12350	12350	12350	12350	0
206	20240717	171400	1785403290	12350	12350	12350	12350	0
207	20240717	171300	1785403290	12350	12350	12350	12350	0
208	20240717	171200	1785403290	12350	12350	12350	12350	0
209	20240717	171100	1785403290	12350	12350	12350	12350	0
210	20240717	171000	1785403290	12350	12350	12350	12350	0
211	20240717	170900	1785403290	12350	12350	12350	12350	0
212	20240717	170800	1785403290	12350	12350	12350	12350	1796
213	20240717	170700	1785403290	12350	12350	12350	12350	0
214	20240717	170600	1785403290	12350	12350	12350	12350	0
215	20240717	170500	1785403290	12350	12350	12350	12350	0
216	20240717	170400	1785403290	12350	12350	12350	12350	0
217	20240717	170300	1785403290	12350	12350	12350	12350	0
218	20240717	170200	1785403290	12350	12350	12350	12350	0
219	20240717	170100	1785403290	12350	12350	12350	12350	0
220	20240717	170000	1785403290	12350	12350	12350	12350	0
221	20240717	165900	1785403290	12350	12350	12350	12350	0
222	20240717	165800	1785403290	12350	12350	12350	12350	0
223	20240717	165700	1785403290	12350	12350	12350	12350	0
224	20240717	165600	1785403290	12350	12350	12350	12350	0
225	20240717	165500	1785403290	12350	12350	12350	12350	0
226	20240717	165400	1785403290	12350	12350	12350	12350	0
227	20240717	165300	1785403290	12350	12350	12350	12350	0
228	20240717	165200	1785403290	12350	12350	12350	12350	0
229	20240717	165100	1785403290	12350	12350	12350	12350	0
230	20240717	165000	1785403290	12350	12350	12350	12350	0
231	20240717	164900	1785403290	12350	12350	12350	12350	0
232	20240717	164800	1785403290	12350	12350	12350	12350	0
233	20240717	164700	1785403290	12350	12350	12350	12350	0
234	20240717	164600	1785403290	12350	12350	12350	12350	0
235	20240717	164500	1785403290	12350	12350	12350	12350	0
236	20240717	164400	1785403290	12350	12350	12350	12350	0
237	20240717	164300	1785403290	12350	12350	12350	12350	0
238	20240717	164200	1785403290	12350	12350	12350	12350	0
239	20240717	164100	1785403290	12350	12350	12350	12350	0
240	20240717	164000	1785403290	12350	12350	12350	12350	0
241	20240717	163900	1785403290	12350	12350	12350	12350	0
242	20240717	163800	1785403290	12350	12350	12350	12350	1796
243	20240717	163700	1785403290	12350	12350	12350	12350	0
244	20240717	163600	1785403290	12350	12350	12350	12350	0
245	20240717	163500	1785403290	12350	12350	12350	12350	0
246	20240717	163400	1785403290	12350	12350	12350	12350	0
247	20240717	163300	1785403290	12350	12350	12350	12350	0
248	20240717	163200	1785403290	12350	12350	12350	12350	0
249	20240717	163100	1785403290	12350	12350	12350	12350	0
250	20240717	163000	1785403290	12350	12350	12350	12350	0
251	20240717	162900	1785403290	12350	12350	12350	12350	0
252	20240717	162800	1785403290	12350	12350	12350	12350	0
253	20240717	162700	1785403290	12350	12350	12350	12350	0
254	20240717	162600	1785403290	12350	12350	12350	12350	0
255	20240717	162500	1785403290	12350	12350	12350	12350	0
256	20240717	162400	1785403290	12350	12350	12350	12350	0
257	20240717	162300	1785403290	12350	12350	12350	12350	0
258	20240717	162200	1785403290	12350	12350	12350	12350	0
259	20240717	162100	1785403290	12350	12350	12350	12350	0
260	20240717	162000	1785403290	12350	12350	12350	12350	0
261	20240717	161900	1785403290	12350	12350	12350	12350	0
262	20240717	161800	1785403290	12350	12350	12350	12350	0
263	20240717	161700	1785403290	12350	12350	12350	12350	0
264	20240717	161600	1785403290	12350	12350	12350	12350	0
265	20240717	161500	1785403290	12350	12350	12350	12350	0
266	20240717	161400	1785403290	12350	12350	12350	12350	0
267	20240717	161300	1785403290	12350	12350	12350	12350	0
268	20240717	161200	1785403290	12350	12350	12350	12350	0
269	20240717	161100	1785403290	12350	12350	12350	12350	0
270	20240717	161000	1785403290	12350	12350	12350	12350	0
271	20240717	160900	1785403290	12350	12350	12350	12350	0
272	20240717	160800	1785403290	12350	12350	12350	12350	1796
273	20240717	160700	1785403290	12350	12350	12350	12350	0
274	20240717	160600	1785403290	12350	12350	12350	12350	0
275	20240717	160500	1785403290	12350	12350	12350	12350	0
276	20240717	160400	1785403290	12350	12350	12350	12350	0
277	20240717	160300	1785403290	12350	12350	12350	12350	0
278	20240717	160200	1785403290	12350	12350	12350	12350	0
279	20240717	160100	1785403290	12350	12350	12350	12350	0
280	20240717	160000	1785403290	12350	12350	12350	12350	0
281	20240717	155900	1785403290	12350	12350	12350	12350	0
282	20240717	155800	1785403290	12350	12350	12350	12350	0
283	20240717	155700	1785403290	12350	12350	12350	12350	0
284	20240717	155600	1785403290	12350	12350	12350	12350	0
285	20240717	155500	1785403290	12350	12350	12350	12350	0
286	20240717	155400	1785403290	12350	12350	12350	12350	0
287	20240717	155300	1785403290	12350	12350	12350	12350	0
288	20240717	155200	1785403290	12350	12350	12350	12350	0
289	20240717	155100	1785403290	12350	12350	12350	12350	0
290	20240717	155000	1785403290	12350	12350	12350	12350	0
291	20240717	154900	1785403290	12350	12350	12350	12350	0
292	20240717	154800	1785403290	12350	12350	12350	12350	0
293	20240717	154700	1785403290	12350	12350	12350	12350	0
294	20240717	154600	1785403290	12350	12350	12350	12350	0
295	20240717	154500	1785403290	12350	12350	12350	12350	0
296	20240717	154400	1785403290	12350	12350	12350	12350	0
297	20240717	154300	1785403290	12350	12350	12350	12350	0
298	20240717	154200	1785403290	12350	12350	12350	12350	0
299	20240717	154100	1785403290	12350	12350	12350	12350	0
300	20240717	154000	1785403290	12350	12350	12350	12350	0
301	20240717	153900	1785403290	12350	12350	12350	12350	0
302	20240717	153800	1785403290	12350	12350	12350	12350	1796
303	20240717	153700	1785403290	12350	12350	12350	12350	0
304	20240717	153600	1785403290	12350	12350	12350	12350	0
305	20240717	153500	1785403290	12350	12350	12350	12350	0
306	20240717	153400	1785403290	12350	12350	12350	12350	0
307	20240717	153300	1785403290	12350	12350	12350	12350	0
308	20240717	153200	1785403290	12350	12350	12350	12350	0
309	20240717	153100	1785403290	12350	12350	12350	12350	0
310	20240717	153000	1785403290	12350	12350	12350	12350	1796
311	20240717	152900	1763222690	12400	12400	12400	12400	0
312	20240717	152800	1763222690	12400	12400	12400	12400	0
313	20240717	152700	1763222690	12400	12400	12400	12400	0
314	20240717	152600	1763222690	12400	12400	12400	12400	0
315	20240717	152500	1763222690	12400	12400	12400	12400	0
316	20240717	152400	1763222690	12400	12400	12400	12400	0
317	20240717	152300	1763222690	12400	12400	12400	12400	0
318	20240717	152200	1763222690	12400	12400	12400	12400	0
319	20240717	152100	1763222690	12400	12400	12400	12400	0
320	20240717	152000	1763222690	12400	12400	12400	12400	0
321	20240717	151900	1763222690	12400	12390	12400	12350	688
322	20240717	151800	1754698350	12390	12400	12430	12390	85
323	20240717	151700	1753644460	12390	12390	12390	12390	81
324	20240717	151600	1752640870	12400	12430	12450	12400	92
325	20240717	151500	1751498540	12450	12420	12450	12420	483
326	20240717	151400	1745499220	12420	12410	12420	12410	91
327	20240717	151300	1744369250	12410	12400	12410	12400	489
328	20240717	151200	1738301550	12390	12370	12390	12360	140
329	20240717	151100	1736569940	12360	12410	12410	12360	89
330	20240717	151000	1735469710	12350	12380	12410	12350	829
331	20240717	150900	1725224510	12420	12420	12420	12420	0
332	20240717	150800	1725224510	12420	12420	12420	12420	0
333	20240717	150700	1725224510	12420	12420	12420	12420	0
334	20240717	150600	1725224510	12420	12360	12420	12360	386
335	20240717	150500	1720432670	12360	12370	12370	12360	118
336	20240717	150400	1718973800	12370	12400	12400	12370	1856
337	20240717	150300	1695985320	12400	12420	12430	12400	200
338	20240717	150200	1693502360	12450	12450	12450	12450	0
339	20240717	150100	1693502360	12450	12450	12450	12450	45
340	20240717	150000	1692942110	12470	12380	12470	12370	1159
341	20240717	145900	1678505190	12400	12400	12460	12400	2744
342	20240717	145800	1644438100	12410	12410	12410	12410	0
343	20240717	145700	1644438100	12410	12360	12410	12360	194
344	20240717	145600	1642032190	12370	12380	12380	12370	238
345	20240717	145500	1639088000	12420	12420	12420	12420	1
346	20240717	145400	1639075580	12370	12370	12420	12370	32
347	20240717	145300	1638679690	12350	12390	12400	12350	2997
348	20240717	145200	1601606240	12450	12450	12450	12450	2
349	20240717	145100	1601581340	12450	12450	12450	12450	2
350	20240717	145000	1601556440	12460	12460	12460	12460	0
351	20240717	144900	1601556440	12460	12390	12460	12390	157
352	20240717	144800	1599611140	12390	12390	12390	12390	271
353	20240717	144700	1596253450	12390	12390	12390	12390	0
354	20240717	144600	1596253450	12390	12390	12390	12390	100
355	20240717	144500	1595014450	12390	12390	12390	12390	158
356	20240717	144400	1593056830	12390	12390	12390	12390	100
357	20240717	144300	1591817830	12390	12390	12390	12390	0
358	20240717	144200	1591817830	12390	12400	12400	12390	131
359	20240717	144100	1590193800	12400	12410	12460	12400	1858
360	20240717	144000	1567153950	12410	12410	12410	12410	299
361	20240717	143900	1563443360	12410	12410	12410	12410	0
362	20240717	143800	1563443360	12410	12410	12410	12410	159
363	20240717	143700	1561470170	12410	12420	12420	12410	389
364	20240717	143600	1556642660	12410	12410	12410	12410	0
365	20240717	143500	1556642660	12410	12420	12420	12410	440
366	20240717	143400	1551181870	12420	12430	12430	12420	389
367	20240717	143300	1546348040	12430	12430	12430	12430	0
368	20240717	143200	1546348040	12430	12430	12430	12430	64
369	20240717	143100	1545552520	12430	12430	12430	12430	172
370	20240717	143000	1543414560	12440	12440	12440	12440	30
371	20240717	142900	1543041360	12470	12470	12470	12470	30
372	20240717	142800	1542667260	12430	12430	12430	12430	0
373	20240717	142700	1542667260	12430	12420	12430	12410	185
374	20240717	142600	1540370820	12410	12410	12410	12410	2
375	20240717	142500	1540346000	12400	12440	12450	12400	2550
376	20240717	142400	1508692480	12440	12440	12440	12440	258
377	20240717	142300	1505482960	12440	12460	12460	12440	828
378	20240717	142200	1495171190	12470	12470	12470	12470	46
379	20240717	142100	1494597570	12470	12470	12470	12470	293
380	20240717	142000	1490943860	12480	12480	12480	12480	419
381	20240717	141900	1485714740	12480	12480	12480	12480	50
382	20240717	141800	1485090740	12550	12550	12550	12550	10
383	20240717	141700	1484965240	12480	12490	12490	12480	575
384	20240717	141600	1477786220	12480	12480	12480	12480	158
385	20240717	141500	1475814380	12470	12470	12470	12470	0
386	20240717	141400	1475814380	12470	12470	12470	12470	54
387	20240717	141300	1475141000	12470	12470	12470	12470	89
388	20240717	141200	1474031170	12480	12480	12480	12480	77
389	20240717	141100	1473070210	12480	12480	12480	12480	34
390	20240717	141000	1472645890	12470	12480	12480	12470	183
391	20240717	140900	1470363620	12480	12500	12500	12480	1421
392	20240717	140800	1452615620	12500	12500	12500	12500	292
393	20240717	140700	1448965620	12510	12510	12510	12510	2
394	20240717	140600	1448940600	12510	12510	12510	12510	477
395	20240717	140500	1442973330	12510	12510	12510	12510	334
396	20240717	140400	1438794990	12510	12510	12510	12510	0
397	20240717	140300	1438794990	12510	12510	12510	12510	94
398	20240717	140200	1437619050	12510	12510	12510	12510	80
399	20240717	140100	1436618250	12560	12560	12560	12560	0
400	20240717	140000	1436618250	12560	12500	12560	12500	55
401	20240717	135900	1435929910	12490	12500	12500	12490	27
402	20240717	135800	1435592660	12480	12480	12480	12480	0
403	20240717	135700	1435592660	12480	12480	12480	12480	163
404	20240717	135600	1433558420	12480	12480	12480	12480	0
405	20240717	135500	1433558420	12480	12480	12480	12480	10
406	20240717	135400	1433433620	12480	12480	12480	12480	174
407	20240717	135300	1431262100	12480	12480	12480	12480	15
408	20240717	135200	1431074900	12480	12480	12480	12480	102
409	20240717	135100	1429801940	12490	12490	12490	12490	1
410	20240717	135000	1429789450	12490	12470	12490	12470	315
411	20240717	134900	1425858240	12470	12470	12470	12470	1
412	20240717	134800	1425845770	12570	12570	12570	12570	0
413	20240717	134700	1425845770	12570	12570	12570	12570	0
414	20240717	134600	1425845770	12570	12570	12570	12570	0
415	20240717	134500	1425845770	12570	12570	12570	12570	0
416	20240717	134400	1425845770	12570	12480	12570	12480	576
417	20240717	134300	1418621100	12480	12490	12490	12480	76
418	20240717	134200	1417672550	12550	12550	12550	12550	0
419	20240717	134100	1417672550	12550	12550	12550	12550	33
420	20240717	134000	1417258400	12550	12550	12550	12550	400
421	20240717	133900	1412238400	12550	12550	12550	12550	0
422	20240717	133800	1412238400	12550	12550	12550	12550	77
423	20240717	133700	1411272050	12540	12540	12540	12540	410
424	20240717	133600	1406130650	12460	12540	12550	12450	5538
425	20240717	133500	1337033610	12540	12540	12540	12540	0
426	20240717	133400	1337033610	12540	12540	12540	12540	0
427	20240717	133300	1337033610	12540	12540	12540	12540	191
428	20240717	133200	1334638470	12540	12540	12540	12540	11
429	20240717	133100	1334500530	12570	12570	12570	12570	25
430	20240717	133000	1334186280	12580	12580	12580	12580	20
431	20240717	132900	1333934680	12530	12580	12580	12530	3210
432	20240717	132800	1293711560	12540	12550	12550	12540	158
433	20240717	132700	1291730150	12540	12540	12540	12540	0
434	20240717	132600	1291730150	12540	12540	12540	12540	0
435	20240717	132500	1291730150	12540	12550	12550	12530	358
436	20240717	132400	1287241420	12550	12550	12550	12550	0
437	20240717	132300	1287241420	12550	12530	12550	12530	1285
438	20240717	132200	1271136810	12530	12590	12590	12530	222
439	20240717	132100	1268352640	12600	12600	12600	12600	0
440	20240717	132000	1268352640	12600	12600	12600	12600	0
441	20240717	131900	1268352640	12600	12600	12600	12600	2
442	20240717	131800	1268327440	12540	12540	12540	12540	160
443	20240717	131700	1266321040	12540	12540	12540	12540	0
444	20240717	131600	1266321040	12540	12540	12540	12540	574
445	20240717	131500	1259123080	12540	12540	12540	12540	40
446	20240717	131400	1258621480	12550	12550	12550	12550	192
447	20240717	131300	1256211880	12550	12550	12550	12550	8
448	20240717	131200	1256111480	12610	12600	12610	12600	125
449	20240717	131100	1254536470	12600	12600	12600	12600	0
450	20240717	131000	1254536470	12600	12600	12600	12600	291
451	20240717	130900	1250869870	12600	12600	12600	12600	1
452	20240717	130800	1250857270	12540	12540	12540	12540	0
453	20240717	130700	1250857270	12540	12550	12550	12540	482
454	20240717	130600	1244811420	12550	12600	12600	12550	23
455	20240717	130500	1244522420	12540	12550	12550	12540	386
456	20240717	130400	1239681870	12550	12550	12550	12550	1
457	20240717	130300	1239669320	12580	12580	12580	12580	158
458	20240717	130200	1237681680	12580	12580	12580	12580	403
459	20240717	130100	1232611940	12580	12590	12590	12580	157
460	20240717	130000	1230636620	12610	12610	12610	12610	0
461	20240717	125900	1230636620	12610	12610	12610	12610	0
462	20240717	125800	1230636620	12610	12580	12610	12580	693
463	20240717	125700	1221908790	12540	12540	12540	12540	135
464	20240717	125600	1220215890	12540	12540	12540	12540	158
465	20240717	125500	1218234570	12540	12540	12540	12540	90
466	20240717	125400	1217105970	12540	12540	12540	12540	300
467	20240717	125300	1213343970	12520	12530	12530	12520	63
468	20240717	125200	1212555090	12540	12540	12540	12540	94
469	20240717	125100	1211376330	12540	12540	12540	12540	202
470	20240717	125000	1208843250	12540	12540	12540	12540	18
471	20240717	124900	1208617530	12540	12550	12550	12540	71
472	20240717	124800	1207726710	12550	12600	12600	12550	131
473	20240717	124700	1206080510	12600	12560	12600	12550	11
474	20240717	124600	1205942400	12550	12550	12550	12550	148
475	20240717	124500	1204085000	12570	12570	12570	12570	140
476	20240717	124400	1202325200	12530	12530	12530	12530	0
477	20240717	124300	1202325200	12530	12530	12530	12530	0
478	20240717	124200	1202325200	12530	12530	12530	12530	0
479	20240717	124100	1202325200	12530	12530	12530	12530	159
480	20240717	124000	1200332930	12520	12520	12520	12520	0
481	20240717	123900	1200332930	12520	12530	12530	12520	219
482	20240717	123800	1197590420	12520	12520	12520	12520	179
483	20240717	123700	1195349340	12520	12520	12520	12520	11
484	20240717	123600	1195211620	12520	12520	12520	12520	62
485	20240717	123500	1194435380	12520	12520	12520	12520	3
486	20240717	123400	1194397820	12520	12530	12530	12520	159
487	20240717	123300	1192406640	12530	12530	12530	12530	100
488	20240717	123200	1191153640	12530	12550	12550	12530	160
489	20240717	123100	1189147990	12550	12550	12550	12550	29
490	20240717	123000	1188784040	12550	12550	12550	12550	129
491	20240717	122900	1187165090	12550	12550	12550	12550	0
492	20240717	122800	1187165090	12550	12550	12550	12550	0
493	20240717	122700	1187165090	12550	12550	12550	12550	807
494	20240717	122600	1177037240	12550	12620	12620	12550	140
495	20240717	122500	1175280100	12550	12550	12550	12550	4
496	20240717	122400	1175229900	12550	12550	12550	12550	110
497	20240717	122300	1173849400	12560	12560	12560	12550	309
498	20240717	122200	1169970860	12570	12570	12570	12570	768
499	20240717	122100	1160317100	12570	12570	12570	12570	0
500	20240717	122000	1160317100	12570	12570	12570	12570	0
501	20240717	121900	1160317100	12570	12570	12570	12570	158
502	20240717	121800	1158331040	12570	12570	12570	12570	0
503	20240717	121700	1158331040	12570	12570	12570	12570	118
504	20240717	121600	1156847780	12590	12590	12590	12590	40
505	20240717	121500	1156344180	12590	12590	12590	12590	0
506	20240717	121400	1156344180	12590	12570	12590	12570	1000
507	20240717	121300	1143757300	12570	12580	12580	12570	2
508	20240717	121200	1143732150	12590	12590	12590	12590	40
509	20240717	121100	1143228550	12590	12590	12590	12590	50
510	20240717	121000	1142599050	12590	12590	12590	12590	0
511	20240717	120900	1142599050	12590	12590	12590	12590	21
512	20240717	120800	1142334660	12600	12540	12600	12540	178
513	20240717	120700	1140102330	12560	12560	12560	12560	2
514	20240717	120600	1140077210	12560	12560	12560	12560	1
515	20240717	120500	1140064650	12550	12550	12550	12550	392
516	20240717	120400	1135145050	12550	12550	12550	12550	0
517	20240717	120300	1135145050	12550	12550	12550	12550	101
518	20240717	120200	1133877500	12550	12550	12550	12550	5
519	20240717	120100	1133814750	12550	12550	12550	12550	158
520	20240717	120000	1131831850	12550	12550	12550	12550	1
521	20240717	115900	1131819300	12550	12550	12550	12550	0
522	20240717	115800	1131819300	12550	12560	12560	12550	160
523	20240717	115700	1129811240	12550	12550	12550	12550	1432
524	20240717	115600	1111839640	12550	12550	12550	12550	35
525	20240717	115500	1111400390	12550	12560	12560	12550	185
526	20240717	115400	1109077400	12560	12570	12570	12560	221
527	20240717	115300	1106300230	12570	12570	12570	12570	10
528	20240717	115200	1106174530	12570	12570	12570	12570	0
529	20240717	115100	1106174530	12570	12570	12580	12570	74
530	20240717	115000	1105244310	12570	12570	12570	12570	355
531	20240717	114900	1100781960	12570	12570	12570	12570	0
532	20240717	114800	1100781960	12570	12570	12580	12570	56
533	20240717	114700	1100078030	12570	12570	12570	12570	324
534	20240717	114600	1096005350	12580	12580	12580	12580	165
535	20240717	114500	1093929650	12640	12640	12640	12640	50
536	20240717	114400	1093297650	12640	12580	12640	12580	2
537	20240717	114300	1093272430	12580	12600	12600	12580	158
538	20240717	114200	1091284390	12580	12580	12580	12580	100
539	20240717	114100	1090026390	12630	12630	12630	12630	0
540	20240717	114000	1090026390	12630	12630	12630	12630	71
541	20240717	113900	1089129660	12630	12630	12630	12630	224
542	20240717	113800	1086300540	12570	12570	12570	12570	0
543	20240717	113700	1086300540	12570	12570	12570	12570	0
544	20240717	113600	1086300540	12570	12580	12580	12570	284
545	20240717	113500	1082729080	12580	12580	12580	12580	100
546	20240717	113400	1081471080	12650	12650	12650	12650	0
547	20240717	113300	1081471080	12650	12620	12650	12620	899
548	20240717	113200	1070108370	12550	12570	12570	12550	157
549	20240717	113100	1068134980	12550	12550	12550	12550	0
550	20240717	113000	1068134980	12550	12570	12570	12550	210
551	20240717	112900	1065498360	12620	12620	12620	12600	562
552	20240717	112800	1058409790	12620	12620	12620	12620	2
553	20240717	112700	1058384550	12550	12550	12550	12550	0
554	20240717	112600	1058384550	12550	12550	12550	12550	1
555	20240717	112500	1058372000	12550	12570	12570	12550	158
556	20240717	112400	1056387020	12540	12540	12540	12540	300
557	20240717	112300	1052625020	12550	12560	12560	12550	28
558	20240717	112200	1052273590	12530	12570	12570	12530	197
559	20240717	112100	1049799690	12580	12600	12600	12580	150
560	20240717	112000	1047912000	12600	12600	12600	12600	9
561	20240717	111900	1047798600	12600	12600	12600	12600	65
562	20240717	111800	1046979600	12590	12600	12600	12590	160
563	20240717	111700	1044965190	12600	12600	12600	12600	100
564	20240717	111600	1043705190	12600	12600	12600	12600	81
565	20240717	111500	1042684590	12600	12610	12610	12600	186
566	20240717	111400	1040340700	12610	12630	12630	12610	799
567	20240717	111300	1030250510	12630	12630	12630	12630	18
568	20240717	111200	1030023170	12620	12620	12620	12620	0
569	20240717	111100	1030023170	12620	12620	12620	12620	365
570	20240717	111000	1025416870	12610	12610	12610	12610	294
571	20240717	110900	1021709530	12620	12630	12630	12620	338
572	20240717	110800	1017443590	12640	12640	12640	12640	9
573	20240717	110700	1017329830	12610	12670	12670	12610	91
574	20240717	110600	1016181360	12640	12620	12640	12620	158
575	20240717	110500	1014187380	12610	12610	12610	12610	0
576	20240717	110400	1014187380	12610	12620	12620	12610	32
577	20240717	110300	1013783760	12670	12670	12670	12670	100
578	20240717	110200	1012516760	12670	12670	12670	12670	11
579	20240717	110100	1012377390	12610	12600	12640	12600	7
580	20240717	110000	1012289100	12600	12600	12600	12600	325
581	20240717	105900	1008194100	12600	12600	12600	12590	111
582	20240717	105800	1006796520	12600	12600	12600	12600	16
583	20240717	105700	1006594920	12650	12650	12650	12650	0
584	20240717	105600	1006594920	12650	12650	12650	12650	39
585	20240717	105500	1006101570	12650	12570	12650	12570	98
586	20240717	105400	1004861950	12570	12570	12570	12570	74
587	20240717	105300	1003931770	12570	12600	12600	12570	142
588	20240717	105200	1002146200	12560	12560	12560	12560	180
589	20240717	105100	999885400	12560	12560	12560	12560	45
590	20240717	105000	999320200	12560	12550	12560	12550	92
591	20240717	104900	998164940	12530	12550	12550	12530	158
592	20240717	104800	996184840	12530	12530	12530	12530	0
593	20240717	104700	996184840	12530	12530	12530	12530	0
594	20240717	104600	996184840	12530	12510	12530	12510	360
595	20240717	104500	991674450	12540	12520	12540	12520	80
596	20240717	104400	990671330	12510	12520	12520	12510	320
597	20240717	104300	986666930	12510	12550	12550	12510	204
598	20240717	104200	984114850	12520	12510	12520	12510	706
599	20240717	104100	975277200	12510	12530	12530	12510	1997
600	20240717	104000	950271700	12540	12540	12540	12540	70
601	20240717	103900	949393900	12540	12540	12540	12540	291
602	20240717	103800	945744760	12540	12570	12570	12540	289
603	20240717	103700	942117920	12560	12560	12570	12560	219
604	20240717	103600	939367030	12560	12570	12570	12560	77
605	20240717	103500	938399410	12560	12580	12580	12560	1377
606	20240717	103400	921098870	12600	12600	12600	12580	249
607	20240717	103300	917963120	12600	12600	12600	12600	108
608	20240717	103200	916602320	12600	12600	12600	12600	10
609	20240717	103100	916476320	12600	12610	12610	12600	296
610	20240717	103000	912744710	12610	12640	12640	12610	655
611	20240717	102900	904482730	12640	12640	12640	12640	140
612	20240717	102800	902713130	12640	12690	12690	12640	250
613	20240717	102700	899553080	12640	12640	12640	12640	235
614	20240717	102600	896582680	12620	12620	12620	12620	0
615	20240717	102500	896582680	12620	12620	12620	12620	16
616	20240717	102400	896380760	12630	12620	12630	12620	529
617	20240717	102300	889704490	12610	12610	12710	12600	884
618	20240717	102200	878555860	12650	12600	12650	12600	304
619	20240717	102100	874725260	12620	12590	12620	12590	14
620	20240717	102000	874548700	12580	12600	12600	12580	970
621	20240717	101900	862337370	12600	12610	12610	12600	488
622	20240717	101800	856185750	12610	12650	12650	12610	1644
623	20240717	101700	835429780	12650	12660	12660	12650	662
624	20240717	101600	827052570	12660	12710	12710	12660	94
625	20240717	101500	825860570	12710	12710	12710	12710	8
626	20240717	101400	825758890	12710	12650	12710	12650	115
627	20240717	101300	824304080	12650	12650	12660	12650	313
628	20240717	101200	820342630	12650	12660	12660	12650	1233
629	20240717	101100	804737250	12660	12680	12680	12660	1201
630	20240717	101000	789517830	12690	12690	12690	12690	0
631	20240717	100900	789517830	12690	12710	12710	12690	178
632	20240717	100800	787257520	12700	12740	12790	12700	844
633	20240717	100700	776490400	12750	12700	12810	12700	722
634	20240717	100600	767261060	12680	12730	12730	12670	2971
635	20240717	100500	729541310	12730	12760	12760	12730	620
636	20240717	100400	721640490	12750	12770	12770	12740	764
637	20240717	100300	711896520	12770	12790	12810	12770	1956
638	20240717	100200	686881940	12810	12840	12840	12800	1555
639	20240717	100100	666948920	12830	12790	12870	12770	4468
640	20240717	100000	609578610	12790	12790	12810	12780	790
641	20240717	095900	599471890	12790	12810	12810	12750	454
642	20240717	095800	593659750	12810	12790	12820	12740	997
643	20240717	095700	580909090	12780	12760	12790	12730	639
644	20240717	095600	572749590	12680	12800	12800	12610	2590
645	20240717	095500	539825890	12800	12850	12850	12730	2874
646	20240717	095400	503037630	12850	12800	12860	12790	2930
647	20240717	095300	465434100	12800	12770	12800	12710	1234
648	20240717	095200	449676610	12780	12870	12870	12780	3306
649	20240717	095100	407232110	12870	12810	12870	12770	7085
650	20240717	095000	316394860	12810	12680	12810	12680	3518
651	20240717	094900	271423830	12690	12660	12690	12660	857
652	20240717	094800	260559690	12660	12650	12660	12630	38
653	20240717	094700	260079160	12630	12650	12650	12630	513
654	20240717	094600	253596420	12640	12650	12650	12640	235
655	20240717	094500	250624440	12660	12640	12660	12640	300
656	20240717	094400	246827700	12640	12650	12650	12590	59
657	20240717	094300	246084130	12650	12610	12650	12610	4319
658	20240717	094200	191552590	12610	12610	12610	12600	6
659	20240717	094100	191476940	12600	12570	12600	12550	682
660	20240717	094000	182903020	12580	12590	12590	12580	332
661	20240717	093900	178723210	12590	12590	12600	12550	1003
662	20240717	093800	166115270	12590	12550	12600	12550	645
663	20240717	093700	157997840	12540	12550	12550	12540	89
664	20240717	093600	156881400	12550	12530	12550	12530	186
665	20240717	093500	154548910	12570	12520	12570	12520	424
666	20240717	093400	149230980	12520	12550	12550	12520	90
667	20240717	093300	148103010	12570	12580	12580	12570	51
668	20240717	093200	147461930	12580	12540	12590	12540	503
669	20240717	093100	141141920	12550	12530	12560	12530	819
670	20240717	093000	130866440	12540	12520	12540	12520	316
671	20240717	092900	126907070	12510	12520	12520	12510	261
672	20240717	092800	123640940	12500	12500	12510	12500	334
673	20240717	092700	119465640	12500	12470	12500	12450	416
674	20240717	092600	114278800	12460	12490	12490	12460	306
675	20240717	092500	110464030	12470	12490	12500	12470	83
676	20240717	092400	109427330	12490	12470	12490	12470	30
677	20240717	092300	109052690	12450	12460	12460	12450	34
678	20240717	092200	108629300	12470	12480	12480	12470	30
679	20240717	092100	108255000	12480	12470	12490	12470	212
680	20240717	092000	105609840	12470	12430	12470	12430	1221
681	20240717	091900	90431550	12430	12430	12430	12430	80
682	20240717	091800	89437150	12430	12400	12440	12380	602
683	20240717	091700	81980590	12470	12420	12480	12420	171
684	20240717	091600	79849660	12430	12430	12430	12430	0
685	20240717	091500	79849660	12430	12430	12430	12370	72
686	20240717	091400	78955410	12450	12430	12460	12430	168
687	20240717	091300	76863500	12420	12370	12420	12370	224
688	20240717	091200	74092570	12370	12420	12420	12370	897
689	20240717	091100	62968430	12430	12420	12430	12420	44
690	20240717	091000	62421930	12430	12450	12460	12430	481
691	20240717	090900	56433890	12450	12450	12450	12450	137
692	20240717	090800	54728240	12450	12460	12460	12450	250
693	20240717	090700	51615240	12450	12460	12460	12450	296
694	20240717	090600	47929990	12450	12450	12460	12450	124
695	20240717	090500	46385680	12450	12450	12450	12450	193
696	20240717	090400	43982830	12460	12500	12500	12460	920
697	20240717	090300	32500350	12500	12500	12500	12500	158
698	20240717	090200	30525350	12500	12510	12510	12500	210
699	20240717	090100	27898950	12510	12520	12550	12500	488
700	20240717	090000	21786300	12450	12450	12450	12450	1720