KissMeData/048410/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	192700	2705535870	17880	17880	17880	17880	1995
3	20240718	192600	2705535870	17880	17880	17880	17880	0
4	20240718	192500	2705535870	17880	17880	17880	17880	0
5	20240718	192400	2705535870	17880	17880	17880	17880	0
6	20240718	192300	2705535870	17880	17880	17880	17880	0
7	20240718	192200	2705535870	17880	17880	17880	17880	0
8	20240718	192100	2705535870	17880	17880	17880	17880	0
9	20240718	192000	2705535870	17880	17880	17880	17880	0
10	20240718	191900	2705535870	17880	17880	17880	17880	0
11	20240718	191800	2705535870	17880	17880	17880	17880	0
12	20240718	191700	2705535870	17880	17880	17880	17880	0
13	20240718	191600	2705535870	17880	17880	17880	17880	0
14	20240718	191500	2705535870	17880	17880	17880	17880	0
15	20240718	191400	2705535870	17880	17880	17880	17880	0
16	20240718	191300	2705535870	17880	17880	17880	17880	0
17	20240718	191200	2705535870	17880	17880	17880	17880	0
18	20240718	191100	2705535870	17880	17880	17880	17880	0
19	20240718	191000	2705535870	17880	17880	17880	17880	0
20	20240718	190900	2705535870	17880	17880	17880	17880	0
21	20240718	190800	2705535870	17880	17880	17880	17880	0
22	20240718	190700	2705535870	17880	17880	17880	17880	0
23	20240718	190600	2705535870	17880	17880	17880	17880	0
24	20240718	190500	2705535870	17880	17880	17880	17880	0
25	20240718	190400	2705535870	17880	17880	17880	17880	0
26	20240718	190300	2705535870	17880	17880	17880	17880	0
27	20240718	190200	2705535870	17880	17880	17880	17880	0
28	20240718	190100	2705535870	17880	17880	17880	17880	0
29	20240718	190000	2705535870	17880	17880	17880	17880	0
30	20240718	185900	2705535870	17880	17880	17880	17880	0
31	20240718	185800	2705535870	17880	17880	17880	17880	0
32	20240718	185700	2705535870	17880	17880	17880	17880	1995
33	20240718	185600	2705535870	17880	17880	17880	17880	0
34	20240718	185500	2705535870	17880	17880	17880	17880	0
35	20240718	185400	2705535870	17880	17880	17880	17880	0
36	20240718	185300	2705535870	17880	17880	17880	17880	0
37	20240718	185200	2705535870	17880	17880	17880	17880	0
38	20240718	185100	2705535870	17880	17880	17880	17880	0
39	20240718	185000	2705535870	17880	17880	17880	17880	0
40	20240718	184900	2705535870	17880	17880	17880	17880	0
41	20240718	184800	2705535870	17880	17880	17880	17880	0
42	20240718	184700	2705535870	17880	17880	17880	17880	0
43	20240718	184600	2705535870	17880	17880	17880	17880	0
44	20240718	184500	2705535870	17880	17880	17880	17880	0
45	20240718	184400	2705535870	17880	17880	17880	17880	0
46	20240718	184300	2705535870	17880	17880	17880	17880	0
47	20240718	184200	2705535870	17880	17880	17880	17880	0
48	20240718	184100	2705535870	17880	17880	17880	17880	0
49	20240718	184000	2705535870	17880	17880	17880	17880	0
50	20240718	183900	2705535870	17880	17880	17880	17880	0
51	20240718	183800	2705535870	17880	17880	17880	17880	0
52	20240718	183700	2705535870	17880	17880	17880	17880	0
53	20240718	183600	2705535870	17880	17880	17880	17880	0
54	20240718	183500	2705535870	17880	17880	17880	17880	0
55	20240718	183400	2705535870	17880	17880	17880	17880	0
56	20240718	183300	2705535870	17880	17880	17880	17880	0
57	20240718	183200	2705535870	17880	17880	17880	17880	0
58	20240718	183100	2705535870	17880	17880	17880	17880	0
59	20240718	183000	2705535870	17880	17880	17880	17880	0
60	20240718	182900	2705535870	17880	17880	17880	17880	0
61	20240718	182800	2705535870	17880	17880	17880	17880	0
62	20240718	182700	2705535870	17880	17880	17880	17880	1995
63	20240718	182600	2705535870	17880	17880	17880	17880	0
64	20240718	182500	2705535870	17880	17880	17880	17880	0
65	20240718	182400	2705535870	17880	17880	17880	17880	0
66	20240718	182300	2705535870	17880	17880	17880	17880	0
67	20240718	182200	2705535870	17880	17880	17880	17880	0
68	20240718	182100	2705535870	17880	17880	17880	17880	0
69	20240718	182000	2705535870	17880	17880	17880	17880	0
70	20240718	181900	2705535870	17880	17880	17880	17880	0
71	20240718	181800	2705535870	17880	17880	17880	17880	0
72	20240718	181700	2705535870	17880	17880	17880	17880	0
73	20240718	181600	2705535870	17880	17880	17880	17880	0
74	20240718	181500	2705535870	17880	17880	17880	17880	0
75	20240718	181400	2705535870	17880	17880	17880	17880	0
76	20240718	181300	2705535870	17880	17880	17880	17880	0
77	20240718	181200	2705535870	17880	17880	17880	17880	0
78	20240718	181100	2705535870	17880	17880	17880	17880	0
79	20240718	181000	2705535870	17880	17880	17880	17880	0
80	20240718	180900	2705535870	17880	17880	17880	17880	0
81	20240718	180800	2705535870	17880	17880	17880	17880	0
82	20240718	180700	2705535870	17880	17880	17880	17880	0
83	20240718	180600	2705535870	17880	17880	17880	17880	0
84	20240718	180500	2705535870	17880	17880	17880	17880	0
85	20240718	180400	2705535870	17880	17880	17880	17880	0
86	20240718	180300	2705535870	17880	17880	17880	17880	0
87	20240718	180200	2705535870	17880	17880	17880	17880	0
88	20240718	180100	2705535870	17880	17880	17880	17880	0
89	20240718	180000	2705535870	17880	17880	17880	17880	0
90	20240718	175900	2705535870	17880	17880	17880	17880	0
91	20240718	175800	2705535870	17880	17880	17880	17880	0
92	20240718	175700	2705535870	17880	17880	17880	17880	1995
93	20240718	175600	2705535870	17880	17880	17880	17880	0
94	20240718	175500	2705535870	17880	17880	17880	17880	0
95	20240718	175400	2705535870	17880	17880	17880	17880	0
96	20240718	175300	2705535870	17880	17880	17880	17880	0
97	20240718	175200	2705535870	17880	17880	17880	17880	0
98	20240718	175100	2705535870	17880	17880	17880	17880	0
99	20240718	175000	2705535870	17880	17880	17880	17880	0
100	20240718	174900	2705535870	17880	17880	17880	17880	0
101	20240718	174800	2705535870	17880	17880	17880	17880	0
102	20240718	174700	2705535870	17880	17880	17880	17880	0
103	20240718	174600	2705535870	17880	17880	17880	17880	0
104	20240718	174500	2705535870	17880	17880	17880	17880	0
105	20240718	174400	2705535870	17880	17880	17880	17880	0
106	20240718	174300	2705535870	17880	17880	17880	17880	0
107	20240718	174200	2705535870	17880	17880	17880	17880	0
108	20240718	174100	2705535870	17880	17880	17880	17880	0
109	20240718	174000	2705535870	17880	17880	17880	17880	0
110	20240718	173900	2705535870	17880	17880	17880	17880	0
111	20240718	173800	2705535870	17880	17880	17880	17880	0
112	20240718	173700	2705535870	17880	17880	17880	17880	0
113	20240718	173600	2705535870	17880	17880	17880	17880	0
114	20240718	173500	2705535870	17880	17880	17880	17880	0
115	20240718	173400	2705535870	17880	17880	17880	17880	0
116	20240718	173300	2705535870	17880	17880	17880	17880	0
117	20240718	173200	2705535870	17880	17880	17880	17880	0
118	20240718	173100	2705535870	17880	17880	17880	17880	0
119	20240718	173000	2705535870	17880	17880	17880	17880	0
120	20240718	172900	2705535870	17880	17880	17880	17880	0
121	20240718	172800	2705535870	17880	17880	17880	17880	0
122	20240718	172700	2705535870	17880	17880	17880	17880	1995
123	20240718	172600	2705535870	17880	17880	17880	17880	0
124	20240718	172500	2705535870	17880	17880	17880	17880	0
125	20240718	172400	2705535870	17880	17880	17880	17880	0
126	20240718	172300	2705535870	17880	17880	17880	17880	0
127	20240718	172200	2705535870	17880	17880	17880	17880	0
128	20240718	172100	2705535870	17880	17880	17880	17880	0
129	20240718	172000	2705535870	17880	17880	17880	17880	0
130	20240718	171900	2705535870	17880	17880	17880	17880	0
131	20240718	171800	2705535870	17880	17880	17880	17880	0
132	20240718	171700	2705535870	17880	17880	17880	17880	0
133	20240718	171600	2705535870	17880	17880	17880	17880	0
134	20240718	171500	2705535870	17880	17880	17880	17880	0
135	20240718	171400	2705535870	17880	17880	17880	17880	0
136	20240718	171300	2705535870	17880	17880	17880	17880	0
137	20240718	171200	2705535870	17880	17880	17880	17880	0
138	20240718	171100	2705535870	17880	17880	17880	17880	0
139	20240718	171000	2705535870	17880	17880	17880	17880	0
140	20240718	170900	2705535870	17880	17880	17880	17880	0
141	20240718	170800	2705535870	17880	17880	17880	17880	0
142	20240718	170700	2705535870	17880	17880	17880	17880	0
143	20240718	170600	2705535870	17880	17880	17880	17880	0
144	20240718	170500	2705535870	17880	17880	17880	17880	0
145	20240718	170400	2705535870	17880	17880	17880	17880	0
146	20240718	170300	2705535870	17880	17880	17880	17880	0
147	20240718	170200	2705535870	17880	17880	17880	17880	0
148	20240718	170100	2705535870	17880	17880	17880	17880	0
149	20240718	170000	2705535870	17880	17880	17880	17880	0
150	20240718	165900	2705535870	17880	17880	17880	17880	0
151	20240718	165800	2705535870	17880	17880	17880	17880	0
152	20240718	165700	2705535870	17880	17880	17880	17880	1995
153	20240718	165600	2705535870	17880	17880	17880	17880	0
154	20240718	165500	2705535870	17880	17880	17880	17880	0
155	20240718	165400	2705535870	17880	17880	17880	17880	0
156	20240718	165300	2705535870	17880	17880	17880	17880	0
157	20240718	165200	2705535870	17880	17880	17880	17880	0
158	20240718	165100	2705535870	17880	17880	17880	17880	0
159	20240718	165000	2705535870	17880	17880	17880	17880	0
160	20240718	164900	2705535870	17880	17880	17880	17880	0
161	20240718	164800	2705535870	17880	17880	17880	17880	0
162	20240718	164700	2705535870	17880	17880	17880	17880	0
163	20240718	164600	2705535870	17880	17880	17880	17880	0
164	20240718	164500	2705535870	17880	17880	17880	17880	0
165	20240718	164400	2705535870	17880	17880	17880	17880	0
166	20240718	164300	2705535870	17880	17880	17880	17880	0
167	20240718	164200	2705535870	17880	17880	17880	17880	0
168	20240718	164100	2705535870	17880	17880	17880	17880	0
169	20240718	164000	2705535870	17880	17880	17880	17880	0
170	20240718	163900	2705535870	17880	17880	17880	17880	0
171	20240718	163800	2705535870	17880	17880	17880	17880	0
172	20240718	163700	2705535870	17880	17880	17880	17880	0
173	20240718	163600	2705535870	17880	17880	17880	17880	0
174	20240718	163500	2705535870	17880	17880	17880	17880	0
175	20240718	163400	2705535870	17880	17880	17880	17880	0
176	20240718	163300	2705535870	17880	17880	17880	17880	0
177	20240718	163200	2705535870	17880	17880	17880	17880	0
178	20240718	163100	2705535870	17880	17880	17880	17880	0
179	20240718	163000	2705535870	17880	17880	17880	17880	0
180	20240718	162900	2705535870	17880	17880	17880	17880	0
181	20240718	162800	2705535870	17880	17880	17880	17880	0
182	20240718	162700	2705535870	17880	17880	17880	17880	1995
183	20240718	162600	2705535870	17880	17880	17880	17880	0
184	20240718	162500	2705535870	17880	17880	17880	17880	0
185	20240718	162400	2705535870	17880	17880	17880	17880	0
186	20240718	162300	2705535870	17880	17880	17880	17880	0
187	20240718	162200	2705535870	17880	17880	17880	17880	0
188	20240718	162100	2705535870	17880	17880	17880	17880	0
189	20240718	162000	2705535870	17880	17880	17880	17880	0
190	20240718	161900	2705535870	17880	17880	17880	17880	0
191	20240718	161800	2705535870	17880	17880	17880	17880	0
192	20240718	161700	2705535870	17880	17880	17880	17880	0
193	20240718	161600	2705535870	17880	17880	17880	17880	0
194	20240718	161500	2705535870	17880	17880	17880	17880	0
195	20240718	161400	2705535870	17880	17880	17880	17880	0
196	20240718	161300	2705535870	17880	17880	17880	17880	0
197	20240718	161200	2705535870	17880	17880	17880	17880	0
198	20240718	161100	2705535870	17880	17880	17880	17880	0
199	20240718	161000	2705535870	17880	17880	17880	17880	0
200	20240718	160900	2705535870	17880	17880	17880	17880	0
201	20240718	160800	2705535870	17880	17880	17880	17880	0
202	20240718	160700	2705535870	17880	17880	17880	17880	0
203	20240718	160600	2705535870	17880	17880	17880	17880	0
204	20240718	160500	2705535870	17880	17880	17880	17880	0
205	20240718	160400	2705535870	17880	17880	17880	17880	0
206	20240718	160300	2705535870	17880	17880	17880	17880	0
207	20240718	160200	2705535870	17880	17880	17880	17880	0
208	20240718	160100	2705535870	17880	17880	17880	17880	0
209	20240718	160000	2705535870	17880	17880	17880	17880	0
210	20240718	155900	2705535870	17880	17880	17880	17880	0
211	20240718	155800	2705535870	17880	17880	17880	17880	0
212	20240718	155700	2705535870	17880	17880	17880	17880	1995
213	20240718	155600	2705535870	17880	17880	17880	17880	0
214	20240718	155500	2705535870	17880	17880	17880	17880	0
215	20240718	155400	2705535870	17880	17880	17880	17880	0
216	20240718	155300	2705535870	17880	17880	17880	17880	0
217	20240718	155200	2705535870	17880	17880	17880	17880	0
218	20240718	155100	2705535870	17880	17880	17880	17880	0
219	20240718	155000	2705535870	17880	17880	17880	17880	0
220	20240718	154900	2705535870	17880	17880	17880	17880	0
221	20240718	154800	2705535870	17880	17880	17880	17880	0
222	20240718	154700	2705535870	17880	17880	17880	17880	0
223	20240718	154600	2705535870	17880	17880	17880	17880	0
224	20240718	154500	2705535870	17880	17880	17880	17880	0
225	20240718	154400	2705535870	17880	17880	17880	17880	0
226	20240718	154300	2705535870	17880	17880	17880	17880	0
227	20240718	154200	2705535870	17880	17880	17880	17880	0
228	20240718	154100	2705535870	17880	17880	17880	17880	0
229	20240718	154000	2705535870	17880	17880	17880	17880	0
230	20240718	153900	2705535870	17880	17880	17880	17880	0
231	20240718	153800	2705535870	17880	17880	17880	17880	0
232	20240718	153700	2705535870	17880	17880	17880	17880	0
233	20240718	153600	2705535870	17880	17880	17880	17880	0
234	20240718	153500	2705535870	17880	17880	17880	17880	0
235	20240718	153400	2705535870	17880	17880	17880	17880	0
236	20240718	153300	2705535870	17880	17880	17880	17880	0
237	20240718	153200	2705535870	17880	17880	17880	17880	0
238	20240718	153100	2705535870	17880	17880	17880	17880	0
239	20240718	153000	2705535870	17880	17880	17880	17880	1995
240	20240718	152900	2669865270	17890	17890	17890	17890	0
241	20240718	152800	2669865270	17890	17890	17890	17890	0
242	20240718	152700	2669865270	17890	17890	17890	17890	0
243	20240718	152600	2669865270	17890	17890	17890	17890	0
244	20240718	152500	2669865270	17890	17890	17890	17890	0
245	20240718	152400	2669865270	17890	17890	17890	17890	0
246	20240718	152300	2669865270	17890	17890	17890	17890	0
247	20240718	152200	2669865270	17890	17890	17890	17890	0
248	20240718	152100	2669865270	17890	17890	17890	17890	0
249	20240718	152000	2669865270	17890	17890	17890	17890	0
250	20240718	151900	2669865270	17890	17850	17890	17850	345
251	20240718	151800	2663697220	17850	17860	17860	17850	204
252	20240718	151700	2660054330	17850	17870	17870	17850	462
253	20240718	151600	2651805550	17870	17880	17880	17860	288
254	20240718	151500	2646660410	17890	17880	17890	17880	74
255	20240718	151400	2645337110	17880	17880	17880	17880	301
256	20240718	151300	2639955230	17890	17890	17890	17890	2
257	20240718	151200	2639919450	17880	17880	17880	17880	145
258	20240718	151100	2637326850	17890	17860	17890	17860	101
259	20240718	151000	2635522960	17900	17890	17900	17870	419
260	20240718	150900	2628028790	17870	17890	17890	17870	2639
261	20240718	150800	2580852090	17880	17890	17890	17880	2026
262	20240718	150700	2544620950	17890	17880	17890	17880	35
263	20240718	150600	2543995100	17880	17900	17900	17880	73
264	20240718	150500	2542689190	17900	17900	17900	17900	5
265	20240718	150400	2542599690	17900	17890	17900	17890	500
266	20240718	150300	2533650940	17880	17880	17880	17880	150
267	20240718	150200	2530968940	17880	17880	17890	17880	27
268	20240718	150100	2530486070	17880	17880	17880	17880	20
269	20240718	150000	2530128470	17880	17890	17890	17880	89
270	20240718	145900	2528536520	17890	17890	17890	17890	62
271	20240718	145800	2527427340	17890	17890	17890	17890	250
272	20240718	145700	2522954840	17890	17890	17890	17890	19
273	20240718	145600	2522614930	17880	17890	17900	17880	1250
274	20240718	145500	2500255110	17900	17900	17900	17890	33
275	20240718	145400	2499664420	17900	17890	17900	17890	19
276	20240718	145300	2499324430	17900	17890	17900	17890	120
277	20240718	145200	2497177130	17900	17900	17900	17900	2
278	20240718	145100	2497141330	17900	17900	17900	17900	50
279	20240718	145000	2496246330	17890	17890	17890	17890	112
280	20240718	144900	2494242650	17900	17900	17900	17900	3
281	20240718	144800	2494188950	17900	17900	17900	17900	1
282	20240718	144700	2494171050	17900	17900	17900	17900	309
283	20240718	144600	2488639950	17900	17900	17900	17900	0
284	20240718	144500	2488639950	17900	17900	17900	17900	50
285	20240718	144400	2487744950	17900	17900	17900	17900	66
286	20240718	144300	2486563550	17900	17910	17910	17900	215
287	20240718	144200	2482715000	17910	17910	17910	17910	10
288	20240718	144100	2482535900	17900	17900	17900	17900	19
289	20240718	144000	2482195800	17900	17900	17900	17900	30
290	20240718	143900	2481658800	17900	17900	17900	17900	407
291	20240718	143800	2474373500	17900	17910	17910	17900	356
292	20240718	143700	2467998550	17900	17900	17900	17900	1
293	20240718	143600	2467980650	17900	17900	17900	17900	50
294	20240718	143500	2467085650	17900	17910	17910	17900	434
295	20240718	143400	2459315680	17910	17910	17910	17910	51
296	20240718	143300	2458402270	17920	17920	17920	17920	684
297	20240718	143200	2446144990	17900	17900	17900	17900	31
298	20240718	143100	2445590090	17900	17900	17900	17900	30
299	20240718	143000	2445053090	17900	17900	17900	17900	0
300	20240718	142900	2445053090	17900	17900	17900	17900	54
301	20240718	142800	2444086490	17900	17910	17910	17900	102
302	20240718	142700	2442260320	17910	17920	17920	17910	216
303	20240718	142600	2438391740	17920	17920	17920	17920	5
304	20240718	142500	2438302140	17920	17910	17920	17910	207
305	20240718	142400	2434594750	17920	17920	17920	17920	0
306	20240718	142300	2434594750	17920	17940	17940	17920	1067
307	20240718	142200	2415463730	17940	17930	17940	17930	82
308	20240718	142100	2413993420	17920	17930	17930	17920	109
309	20240718	142000	2412039410	17930	17910	17930	17910	329
310	20240718	141900	2406141890	17930	17930	17930	17930	120
311	20240718	141800	2403990290	17920	17920	17920	17920	0
312	20240718	141700	2403990290	17920	17920	17920	17920	318
313	20240718	141600	2398291730	17920	17930	17930	17920	221
314	20240718	141500	2394330410	17920	17920	17920	17920	3
315	20240718	141400	2394276650	17930	17930	17930	17930	0
316	20240718	141300	2394276650	17930	17930	17930	17930	124
317	20240718	141200	2392053330	17930	17930	17930	17930	0
318	20240718	141100	2392053330	17930	17930	17930	17930	20
319	20240718	141000	2391694730	17930	17930	17930	17930	1
320	20240718	140900	2391676800	17930	17920	17930	17920	51
321	20240718	140800	2390762490	17920	17920	17920	17920	253
322	20240718	140700	2386228730	17920	17920	17920	17920	2
323	20240718	140600	2386192890	17930	17930	17930	17930	0
324	20240718	140500	2386192890	17930	17910	17930	17900	701
325	20240718	140400	2373638060	17910	17910	17910	17910	113
326	20240718	140300	2371614230	17900	17900	17900	17900	58
327	20240718	140200	2370576030	17900	17890	17900	17890	2
328	20240718	140100	2370540240	17890	17890	17900	17890	202
329	20240718	140000	2366926450	17900	17900	17900	17900	76
330	20240718	135900	2365566050	17900	17900	17900	17900	68
331	20240718	135800	2364348850	17900	17900	17900	17900	125
332	20240718	135700	2362111350	17900	17910	17910	17900	301
333	20240718	135600	2356723440	17910	17910	17910	17910	15
334	20240718	135500	2356454790	17910	17930	17930	17910	72
335	20240718	135400	2355165250	17910	17910	17910	17910	190
336	20240718	135300	2351762350	17910	17900	17910	17900	618
337	20240718	135200	2340697950	17900	17890	17900	17890	78
338	20240718	135100	2339301760	17900	17900	17900	17900	195
339	20240718	135000	2335811260	17900	17900	17900	17900	5
340	20240718	134900	2335721760	17900	17890	17900	17890	435
341	20240718	134800	2327939560	17890	17890	17890	17890	90
342	20240718	134700	2326329460	17890	17890	17890	17890	205
343	20240718	134600	2322662010	17900	17900	17900	17900	0
344	20240718	134500	2322662010	17900	17900	17900	17900	385
345	20240718	134400	2315770510	17930	17930	17930	17930	198
346	20240718	134300	2312220370	17930	17930	17930	17930	70
347	20240718	134200	2310965270	17890	17890	17910	17890	146
348	20240718	134100	2308351330	17890	17920	17920	17890	303
349	20240718	134000	2302928100	17910	17910	17910	17910	44
350	20240718	133900	2302140060	17930	17930	17930	17930	1
351	20240718	133800	2302122130	17950	17950	17950	17950	1
352	20240718	133700	2302104180	17940	17940	17940	17940	100
353	20240718	133600	2300310180	17950	17950	17950	17900	298
354	20240718	133500	2294970930	17950	17900	17950	17900	17
355	20240718	133400	2294666280	17950	17950	17950	17950	0
356	20240718	133300	2294666280	17950	17900	17950	17900	61
357	20240718	133200	2293573830	17950	17900	17950	17900	398
358	20240718	133100	2286449080	17950	17940	17950	17940	2
359	20240718	133000	2286413190	17900	17900	17900	17900	0
360	20240718	132900	2286413190	17900	17900	17900	17900	0
361	20240718	132800	2286413190	17900	17900	17900	17900	102
362	20240718	132700	2284587390	17950	17950	17950	17950	0
363	20240718	132600	2284587390	17950	17950	17950	17950	193
364	20240718	132500	2281123040	17950	17950	17950	17950	0
365	20240718	132400	2281123040	17950	17950	17950	17950	97
366	20240718	132300	2279381890	17960	17960	17960	17960	100
367	20240718	132200	2277585890	17960	17960	17960	17960	227
368	20240718	132100	2273508970	17880	17880	17880	17880	10
369	20240718	132000	2273330170	17880	17880	17880	17880	0
370	20240718	131900	2273330170	17880	17880	17880	17880	0
371	20240718	131800	2273330170	17880	17890	17890	17880	173
372	20240718	131700	2270235700	17870	17870	17870	17870	0
373	20240718	131600	2270235700	17870	17870	17870	17870	0
374	20240718	131500	2270235700	17870	17870	17870	17870	0
375	20240718	131400	2270235700	17870	17870	17870	17870	0
376	20240718	131300	2270235700	17870	17870	17870	17870	0
377	20240718	131200	2270235700	17870	17950	17950	17870	786
378	20240718	131100	2256166100	17950	17950	17950	17950	5
379	20240718	131000	2256076350	17950	17930	17950	17930	1692
380	20240718	130900	2225719730	17930	17920	17930	17920	59
381	20240718	130800	2224661950	17930	17930	17930	17930	0
382	20240718	130700	2224661950	17930	17920	17930	17920	125
383	20240718	130600	2222421520	17910	17910	17910	17910	30
384	20240718	130500	2221884220	17910	17900	17920	17900	192
385	20240718	130400	2218445630	17900	17900	17900	17900	20
386	20240718	130300	2218087630	17900	17900	17900	17900	41
387	20240718	130200	2217353730	17900	17900	17900	17900	127
388	20240718	130100	2215080430	17900	17900	17900	17900	0
389	20240718	130000	2215080430	17900	17900	17900	17900	241
390	20240718	125900	2210766530	17870	17870	17870	17870	0
391	20240718	125800	2210766530	17870	17870	17870	17870	20
392	20240718	125700	2210409130	17900	17900	17900	17900	30
393	20240718	125600	2209872130	17900	17900	17900	17900	19
394	20240718	125500	2209532030	17910	17910	17910	17910	3
395	20240718	125400	2209478300	17920	17920	17920	17920	21
396	20240718	125300	2209101980	17910	17910	17910	17910	0
397	20240718	125200	2209101980	17910	17910	17910	17910	300
398	20240718	125100	2203728980	17910	17910	17910	17910	10
399	20240718	125000	2203549880	17910	17920	17920	17910	181
400	20240718	124900	2200307400	17910	17910	17910	17910	120
401	20240718	124800	2198158200	17900	17900	17900	17900	2
402	20240718	124700	2198122400	17870	17870	17870	17870	20
403	20240718	124600	2197765000	17870	17870	17870	17870	0
404	20240718	124500	2197765000	17870	17870	17870	17870	0
405	20240718	124400	2197765000	17870	17900	17900	17870	18
406	20240718	124300	2197443220	17900	17900	17900	17900	33
407	20240718	124200	2196852520	17900	17880	17900	17880	52
408	20240718	124100	2195922740	17880	17880	17880	17880	150
409	20240718	124000	2193240740	17890	17890	17890	17890	117
410	20240718	123900	2191147610	17890	17910	17910	17890	600
411	20240718	123800	2180408130	17910	17910	17910	17910	0
412	20240718	123700	2180408130	17910	17910	17910	17910	50
413	20240718	123600	2179512630	17920	17920	17920	17920	33
414	20240718	123500	2178921270	17910	17910	17910	17910	0
415	20240718	123400	2178921270	17910	17910	17910	17910	10
416	20240718	123300	2178742170	17910	17910	17910	17910	12
417	20240718	123200	2178527250	17910	17910	17910	17910	10
418	20240718	123100	2178348150	17910	17910	17910	17910	40
419	20240718	123000	2177631750	17920	17920	17920	17920	0
420	20240718	122900	2177631750	17920	17920	17920	17920	19
421	20240718	122800	2177291270	17920	17920	17920	17920	0
422	20240718	122700	2177291270	17920	17920	17920	17920	2
423	20240718	122600	2177255430	17920	17920	17920	17920	28
424	20240718	122500	2176753670	17920	17920	17920	17920	1
425	20240718	122400	2176735750	17920	17920	17920	17920	0
426	20240718	122300	2176735750	17920	17920	17920	17920	2
427	20240718	122200	2176699910	17910	17910	17910	17910	0
428	20240718	122100	2176699910	17910	17910	17910	17910	0
429	20240718	122000	2176699910	17910	17910	17910	17910	252
430	20240718	121900	2172186590	17910	17910	17910	17910	0
431	20240718	121800	2172186590	17910	17900	17910	17900	1214
432	20240718	121700	2150454700	17890	17890	17890	17890	0
433	20240718	121600	2150454700	17890	17890	17890	17890	0
434	20240718	121500	2150454700	17890	17890	17890	17890	0
435	20240718	121400	2150454700	17890	17890	17890	17890	100
436	20240718	121300	2148665700	17900	17900	17900	17900	0
437	20240718	121200	2148665700	17900	17900	17900	17900	0
438	20240718	121100	2148665700	17900	17900	17900	17900	202
439	20240718	121000	2145049900	17900	17900	17900	17900	58
440	20240718	120900	2144011700	17900	17890	17900	17890	25
441	20240718	120800	2143564400	17890	17890	17890	17890	1
442	20240718	120700	2143546510	17890	17890	17890	17890	540
443	20240718	120600	2133885910	17890	17890	17890	17890	15
444	20240718	120500	2133617560	17890	17890	17890	17890	5
445	20240718	120400	2133528110	17890	17900	17900	17890	130
446	20240718	120300	2131201410	17890	17890	17890	17890	1
447	20240718	120200	2131183520	17890	17890	17890	17890	51
448	20240718	120100	2130271130	17890	17860	17890	17860	31
449	20240718	120000	2129717440	17860	17860	17860	17860	591
450	20240718	115900	2119162180	17860	17860	17860	17860	0
451	20240718	115800	2119162180	17860	17850	17860	17850	1810
452	20240718	115700	2086852620	17850	17850	17850	17850	839
453	20240718	115600	2071876470	17860	17860	17860	17860	13
454	20240718	115500	2071644290	17860	17860	17870	17860	1397
455	20240718	115400	2046693770	17870	17870	17870	17870	7
456	20240718	115300	2046568680	17870	17880	17880	17870	586
457	20240718	115200	2036096710	17880	17880	17880	17880	0
458	20240718	115100	2036096710	17880	17880	17880	17880	290
459	20240718	115000	2030911510	17890	17890	17890	17890	12
460	20240718	114900	2030696830	17880	17880	17880	17880	0
461	20240718	114800	2030696830	17880	17880	17880	17880	0
462	20240718	114700	2030696830	17880	17880	17880	17880	31
463	20240718	114600	2030142550	17880	17870	17880	17870	10
464	20240718	114500	2029963760	17880	17880	17880	17880	423
465	20240718	114400	2022400520	17890	17890	17890	17890	0
466	20240718	114300	2022400520	17890	17900	17900	17890	43
467	20240718	114200	2021630980	17890	17890	17890	17890	121
468	20240718	114100	2019466290	17890	17890	17890	17890	55
469	20240718	114000	2018482340	17880	17880	17880	17880	0
470	20240718	113900	2018482340	17880	17880	17880	17880	0
471	20240718	113800	2018482340	17880	17890	17890	17880	102
472	20240718	113700	2016658560	17890	17890	17890	17890	3
473	20240718	113600	2016604890	17890	17890	17890	17890	163
474	20240718	113500	2013688820	17870	17870	17870	17870	13
475	20240718	113400	2013456510	17870	17860	17870	17860	394
476	20240718	113300	2006419080	17860	17860	17870	17860	1227
477	20240718	113200	1984504850	17870	17860	17870	17860	501
478	20240718	113100	1975556980	17870	17870	17870	17870	2077
479	20240718	113000	1938440990	17870	17890	17890	17870	1280
480	20240718	112900	1915565270	17890	17890	17890	17890	100
481	20240718	112800	1913776270	17890	17890	17890	17890	71
482	20240718	112700	1912506080	17900	17900	17900	17900	56
483	20240718	112600	1911503680	17900	17900	17900	17900	0
484	20240718	112500	1911503680	17900	17900	17900	17900	5
485	20240718	112400	1911414180	17900	17910	17910	17900	1493
486	20240718	112300	1884689440	17900	17900	17900	17900	0
487	20240718	112200	1884689440	17900	17910	17910	17900	549
488	20240718	112100	1874861800	17930	17930	17930	17930	0
489	20240718	112000	1874861800	17930	17930	17930	17930	12
490	20240718	111900	1874646640	17900	17900	17900	17900	362
491	20240718	111800	1868166840	17900	17930	17930	17900	262
492	20240718	111700	1863474640	17930	17930	17930	17930	0
493	20240718	111600	1863474640	17930	17930	17930	17930	202
494	20240718	111500	1859852780	17930	17900	17930	17900	772
495	20240718	111400	1846030980	17890	17940	17940	17890	718
496	20240718	111300	1833163630	17940	17900	17940	17900	203
497	20240718	111200	1829524210	17890	17890	17890	17890	50
498	20240718	111100	1828629710	17860	17890	17890	17860	350
499	20240718	111000	1822377540	17860	17860	17860	17860	0
500	20240718	110900	1822377540	17860	17870	17900	17860	541
501	20240718	110800	1812701940	17870	17870	17870	17860	867
502	20240718	110700	1797209860	17870	17870	17870	17870	410
503	20240718	110600	1789883160	17870	17890	17890	17870	165
504	20240718	110500	1786933810	17870	17870	17870	17870	0
505	20240718	110400	1786933810	17870	17870	17870	17870	100
506	20240718	110300	1785146810	17870	17900	17900	17870	594
507	20240718	110200	1774524170	17900	17900	17900	17900	400
508	20240718	110100	1767364170	17950	17950	17950	17950	78
509	20240718	110000	1765964070	17950	17950	17950	17950	39
510	20240718	105900	1765264020	17890	17950	17950	17890	295
511	20240718	105800	1759984190	17960	17950	17960	17950	351
512	20240718	105700	1753681390	17950	17950	17950	17950	116
513	20240718	105600	1751599190	17890	17890	17890	17890	200
514	20240718	105500	1748021190	17880	17920	17920	17880	801
515	20240718	105400	1733679680	17920	17920	17920	17900	1202
516	20240718	105300	1712154110	17920	17980	17980	17920	74
517	20240718	105200	1710823650	17980	17970	17980	17970	128
518	20240718	105100	1708522220	17970	17920	17970	17920	463
519	20240718	105000	1700225210	17980	17920	17980	17920	8
520	20240718	104900	1700081490	17980	17980	17980	17980	100
521	20240718	104800	1698283490	17980	17980	17980	17920	226
522	20240718	104700	1694224290	17970	17970	17970	17970	5
523	20240718	104600	1694134440	17970	17970	17970	17970	65
524	20240718	104500	1692966390	17970	17970	17980	17970	301
525	20240718	104400	1687554920	17970	17970	17970	17970	143
526	20240718	104300	1684985210	17980	17970	17980	17970	1199
527	20240718	104200	1663427290	17970	17970	17970	17970	146
528	20240718	104100	1660803670	17960	17960	17960	17960	0
529	20240718	104000	1660803670	17960	17950	17960	17950	160
530	20240718	103900	1657931660	17970	17970	17970	17970	43
531	20240718	103800	1657158950	17970	17980	17980	17970	400
532	20240718	103700	1649969950	17980	17960	17980	17960	3217
533	20240718	103600	1592169460	17900	17900	17900	17900	508
534	20240718	103500	1583076260	17970	17970	17970	17970	5
535	20240718	103400	1582986410	17970	17890	17970	17890	323
536	20240718	103300	1577199250	17890	17960	17960	17890	374
537	20240718	103200	1570505390	17960	17950	17960	17950	250
538	20240718	103100	1566015420	17960	17900	17960	17900	246
539	20240718	103000	1561610140	17900	17960	17960	17900	68
540	20240718	102900	1560392700	17960	17960	17960	17960	6
541	20240718	102800	1560284940	17890	17890	17890	17890	0
542	20240718	102700	1560284940	17890	17890	17890	17890	0
543	20240718	102600	1560284940	17890	17970	17970	17890	1222
544	20240718	102500	1538376500	17970	17970	17970	17970	60
545	20240718	102400	1537298300	17970	17970	17970	17970	116
546	20240718	102300	1535213780	17970	17900	17970	17900	80
547	20240718	102200	1533779120	17900	17900	17900	17900	0
548	20240718	102100	1533779120	17900	17890	17900	17890	13
549	20240718	102000	1533546540	17980	17970	17980	17930	22
550	20240718	101900	1533151050	17980	17980	17980	17980	0
551	20240718	101800	1533151050	17980	17980	17980	17980	0
552	20240718	101700	1533151050	17980	17980	17980	17980	5
553	20240718	101600	1533061150	17980	17970	17980	17970	309
554	20240718	101500	1527506490	17930	17900	17930	17900	356
555	20240718	101400	1521125090	17850	17850	17850	17850	0
556	20240718	101300	1521125090	17850	17850	17850	17850	30
557	20240718	101200	1520589590	17880	17870	17880	17850	745
558	20240718	101100	1507277480	17880	17880	17880	17880	20
559	20240718	101000	1506919880	17880	17890	17890	17880	423
560	20240718	100900	1499355060	17890	17900	17900	17890	201
561	20240718	100800	1495759160	17900	17900	17900	17900	364
562	20240718	100700	1489243560	17900	17920	17920	17900	127
563	20240718	100600	1486968840	17930	17930	17930	17920	261
564	20240718	100500	1482289380	17930	17930	17940	17930	284
565	20240718	100400	1477194760	17940	17950	17950	17920	1001
566	20240718	100300	1459245720	17990	17970	17990	17950	829
567	20240718	100200	1444349150	17970	17990	17990	17970	53
568	20240718	100100	1443396640	17990	17970	17990	17970	281
569	20240718	100000	1438341650	17950	17960	17960	17950	204
570	20240718	095900	1434679820	17950	17950	17950	17950	90
571	20240718	095800	1433064320	17950	17920	17950	17920	306
572	20240718	095700	1427577530	17900	17930	17930	17900	559
573	20240718	095600	1417571230	17930	17930	17930	17930	1
574	20240718	095500	1417553300	17950	17910	17950	17900	1025
575	20240718	095400	1399187750	17950	17960	17960	17940	3206
576	20240718	095300	1341643830	17960	17990	17990	17960	74
577	20240718	095200	1340313770	17990	17990	17990	17990	72
578	20240718	095100	1339018490	17990	18000	18000	17990	60
579	20240718	095000	1337938590	18000	17970	18000	17970	700
580	20240718	094900	1325350590	17990	17970	17990	17970	199
581	20240718	094800	1321772160	18000	18010	18040	18000	1297
582	20240718	094700	1298406690	18020	18000	18020	18000	953
583	20240718	094600	1281239570	18020	18020	18020	18020	15
584	20240718	094500	1280969270	18020	17970	18020	17970	3221
585	20240718	094400	1223023480	17970	17970	17970	17970	6
586	20240718	094300	1222915660	17970	17940	17970	17940	1616
587	20240718	094200	1193896170	17950	17910	17950	17890	4474
588	20240718	094100	1113719350	17910	17880	17910	17880	2165
589	20240718	094000	1074954690	17890	17850	17890	17850	1317
590	20240718	093900	1051418720	17840	17840	17840	17840	50
591	20240718	093800	1050526720	17840	17850	17850	17840	799
592	20240718	093700	1036272550	17850	17890	17890	17850	471
593	20240718	093600	1027865000	17900	17900	17900	17900	0
594	20240718	093500	1027865000	17900	17910	17910	17900	286
595	20240718	093400	1022745590	17910	17900	17910	17900	87
596	20240718	093300	1021188120	17930	17930	17930	17900	224
597	20240718	093200	1017174800	17940	17940	17940	17930	193
598	20240718	093100	1013713890	17940	17940	17940	17930	79
599	20240718	093000	1012297230	17940	17910	17940	17910	1260
600	20240718	092900	989711100	17920	17900	17920	17900	883
601	20240718	092800	973889040	17900	17900	17910	17900	378
602	20240718	092700	967120910	17900	17890	17910	17890	2012
603	20240718	092600	931097260	17890	17880	17890	17880	587
604	20240718	092500	920596220	17890	17890	17890	17890	232
605	20240718	092400	916445740	17890	17900	17910	17890	212
606	20240718	092300	912652260	17910	17850	17910	17820	1259
607	20240718	092200	890165450	17850	17890	17890	17850	656
608	20240718	092100	878450090	17890	17910	17910	17890	134
609	20240718	092000	876050290	17920	17920	17920	17920	7
610	20240718	091900	875924850	17920	17930	17930	17870	2060
611	20240718	091800	839083160	17910	17800	17910	17790	4185
612	20240718	091700	764250220	17790	17800	17800	17790	1170
613	20240718	091600	743435820	17790	17800	17850	17790	1250
614	20240718	091500	721180480	17800	17860	17860	17800	412
615	20240718	091400	713836200	17860	17800	17860	17800	168
616	20240718	091300	710841720	17800	17790	17800	17790	1376
617	20240718	091200	686351690	17790	17800	17800	17780	1091
618	20240718	091100	666940580	17800	17810	17890	17800	2912
619	20240718	091000	615044990	17800	17860	17860	17800	5057
620	20240718	090900	524823230	17860	17910	17910	17850	623
621	20240718	090800	513691790	17920	17930	17930	17870	1908
622	20240718	090700	479490490	17930	17880	17930	17850	1728
623	20240718	090600	448581170	17930	17950	17990	17880	846
624	20240718	090500	433395210	17970	18040	18040	17870	1674
625	20240718	090400	403343530	17940	18010	18050	17920	1554
626	20240718	090300	375324900	18020	18010	18070	17850	5642
627	20240718	090200	274116290	18020	18070	18130	18000	3772
628	20240718	090100	205932590	18020	17970	18070	17920	6115
629	20240718	090000	95938360	17970	18020	18020	17860	5165