KissMeData/099190/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	200400	3638083190	18860	18860	18860	18860	6359
3	20240726	200300	3638083190	18860	18860	18860	18860	0
4	20240726	200200	3638083190	18860	18860	18860	18860	0
5	20240726	200100	3638083190	18860	18860	18860	18860	0
6	20240726	200000	3638083190	18860	18860	18860	18860	0
7	20240726	195900	3638083190	18860	18860	18860	18860	0
8	20240726	195800	3638083190	18860	18860	18860	18860	0
9	20240726	195700	3638083190	18860	18860	18860	18860	0
10	20240726	195600	3638083190	18860	18860	18860	18860	0
11	20240726	195500	3638083190	18860	18860	18860	18860	0
12	20240726	195400	3638083190	18860	18860	18860	18860	0
13	20240726	195300	3638083190	18860	18860	18860	18860	0
14	20240726	195200	3638083190	18860	18860	18860	18860	0
15	20240726	195100	3638083190	18860	18860	18860	18860	0
16	20240726	195000	3638083190	18860	18860	18860	18860	0
17	20240726	194900	3638083190	18860	18860	18860	18860	0
18	20240726	194800	3638083190	18860	18860	18860	18860	0
19	20240726	194700	3638083190	18860	18860	18860	18860	0
20	20240726	194600	3638083190	18860	18860	18860	18860	0
21	20240726	194500	3638083190	18860	18860	18860	18860	0
22	20240726	194400	3638083190	18860	18860	18860	18860	0
23	20240726	194300	3638083190	18860	18860	18860	18860	0
24	20240726	194200	3638083190	18860	18860	18860	18860	0
25	20240726	194100	3638083190	18860	18860	18860	18860	0
26	20240726	194000	3638083190	18860	18860	18860	18860	0
27	20240726	193900	3638083190	18860	18860	18860	18860	0
28	20240726	193800	3638083190	18860	18860	18860	18860	0
29	20240726	193700	3638083190	18860	18860	18860	18860	0
30	20240726	193600	3638083190	18860	18860	18860	18860	0
31	20240726	193500	3638083190	18860	18860	18860	18860	0
32	20240726	193400	3638083190	18860	18860	18860	18860	6359
33	20240726	193300	3638083190	18860	18860	18860	18860	0
34	20240726	193200	3638083190	18860	18860	18860	18860	0
35	20240726	193100	3638083190	18860	18860	18860	18860	0
36	20240726	193000	3638083190	18860	18860	18860	18860	0
37	20240726	192900	3638083190	18860	18860	18860	18860	0
38	20240726	192800	3638083190	18860	18860	18860	18860	0
39	20240726	192700	3638083190	18860	18860	18860	18860	0
40	20240726	192600	3638083190	18860	18860	18860	18860	0
41	20240726	192500	3638083190	18860	18860	18860	18860	0
42	20240726	192400	3638083190	18860	18860	18860	18860	0
43	20240726	192300	3638083190	18860	18860	18860	18860	0
44	20240726	192200	3638083190	18860	18860	18860	18860	0
45	20240726	192100	3638083190	18860	18860	18860	18860	0
46	20240726	192000	3638083190	18860	18860	18860	18860	0
47	20240726	191900	3638083190	18860	18860	18860	18860	0
48	20240726	191800	3638083190	18860	18860	18860	18860	0
49	20240726	191700	3638083190	18860	18860	18860	18860	0
50	20240726	191600	3638083190	18860	18860	18860	18860	0
51	20240726	191500	3638083190	18860	18860	18860	18860	0
52	20240726	191400	3638083190	18860	18860	18860	18860	0
53	20240726	191300	3638083190	18860	18860	18860	18860	0
54	20240726	191200	3638083190	18860	18860	18860	18860	0
55	20240726	191100	3638083190	18860	18860	18860	18860	0
56	20240726	191000	3638083190	18860	18860	18860	18860	0
57	20240726	190900	3638083190	18860	18860	18860	18860	0
58	20240726	190800	3638083190	18860	18860	18860	18860	0
59	20240726	190700	3638083190	18860	18860	18860	18860	0
60	20240726	190600	3638083190	18860	18860	18860	18860	0
61	20240726	190500	3638083190	18860	18860	18860	18860	0
62	20240726	190400	3638083190	18860	18860	18860	18860	6359
63	20240726	190300	3638083190	18860	18860	18860	18860	0
64	20240726	190200	3638083190	18860	18860	18860	18860	0
65	20240726	190100	3638083190	18860	18860	18860	18860	0
66	20240726	190000	3638083190	18860	18860	18860	18860	0
67	20240726	185900	3638083190	18860	18860	18860	18860	0
68	20240726	185800	3638083190	18860	18860	18860	18860	0
69	20240726	185700	3638083190	18860	18860	18860	18860	0
70	20240726	185600	3638083190	18860	18860	18860	18860	0
71	20240726	185500	3638083190	18860	18860	18860	18860	0
72	20240726	185400	3638083190	18860	18860	18860	18860	0
73	20240726	185300	3638083190	18860	18860	18860	18860	0
74	20240726	185200	3638083190	18860	18860	18860	18860	0
75	20240726	185100	3638083190	18860	18860	18860	18860	0
76	20240726	185000	3638083190	18860	18860	18860	18860	0
77	20240726	184900	3638083190	18860	18860	18860	18860	0
78	20240726	184800	3638083190	18860	18860	18860	18860	0
79	20240726	184700	3638083190	18860	18860	18860	18860	0
80	20240726	184600	3638083190	18860	18860	18860	18860	0
81	20240726	184500	3638083190	18860	18860	18860	18860	0
82	20240726	184400	3638083190	18860	18860	18860	18860	0
83	20240726	184300	3638083190	18860	18860	18860	18860	0
84	20240726	184200	3638083190	18860	18860	18860	18860	0
85	20240726	184100	3638083190	18860	18860	18860	18860	0
86	20240726	184000	3638083190	18860	18860	18860	18860	0
87	20240726	183900	3638083190	18860	18860	18860	18860	0
88	20240726	183800	3638083190	18860	18860	18860	18860	0
89	20240726	183700	3638083190	18860	18860	18860	18860	0
90	20240726	183600	3638083190	18860	18860	18860	18860	0
91	20240726	183500	3638083190	18860	18860	18860	18860	0
92	20240726	183400	3638083190	18860	18860	18860	18860	6359
93	20240726	183300	3638083190	18860	18860	18860	18860	0
94	20240726	183200	3638083190	18860	18860	18860	18860	0
95	20240726	183100	3638083190	18860	18860	18860	18860	0
96	20240726	183000	3638083190	18860	18860	18860	18860	0
97	20240726	182900	3638083190	18860	18860	18860	18860	0
98	20240726	182800	3638083190	18860	18860	18860	18860	0
99	20240726	182700	3638083190	18860	18860	18860	18860	0
100	20240726	182600	3638083190	18860	18860	18860	18860	0
101	20240726	182500	3638083190	18860	18860	18860	18860	0
102	20240726	182400	3638083190	18860	18860	18860	18860	0
103	20240726	182300	3638083190	18860	18860	18860	18860	0
104	20240726	182200	3638083190	18860	18860	18860	18860	0
105	20240726	182100	3638083190	18860	18860	18860	18860	0
106	20240726	182000	3638083190	18860	18860	18860	18860	0
107	20240726	181900	3638083190	18860	18860	18860	18860	0
108	20240726	181800	3638083190	18860	18860	18860	18860	0
109	20240726	181700	3638083190	18860	18860	18860	18860	0
110	20240726	181600	3638083190	18860	18860	18860	18860	0
111	20240726	181500	3638083190	18860	18860	18860	18860	0
112	20240726	181400	3638083190	18860	18860	18860	18860	0
113	20240726	181300	3638083190	18860	18860	18860	18860	0
114	20240726	181200	3638083190	18860	18860	18860	18860	0
115	20240726	181100	3638083190	18860	18860	18860	18860	0
116	20240726	181000	3638083190	18860	18860	18860	18860	0
117	20240726	180900	3638083190	18860	18860	18860	18860	0
118	20240726	180800	3638083190	18860	18860	18860	18860	0
119	20240726	180700	3638083190	18860	18860	18860	18860	0
120	20240726	180600	3638083190	18860	18860	18860	18860	0
121	20240726	180500	3638083190	18860	18860	18860	18860	0
122	20240726	180400	3638083190	18860	18860	18860	18860	6359
123	20240726	180300	3638083190	18860	18860	18860	18860	0
124	20240726	180200	3638083190	18860	18860	18860	18860	0
125	20240726	180100	3638083190	18860	18860	18860	18860	0
126	20240726	180000	3638083190	18860	18860	18860	18860	0
127	20240726	175900	3638083190	18860	18860	18860	18860	0
128	20240726	175800	3638083190	18860	18860	18860	18860	0
129	20240726	175700	3638083190	18860	18860	18860	18860	0
130	20240726	175600	3638083190	18860	18860	18860	18860	0
131	20240726	175500	3638083190	18860	18860	18860	18860	0
132	20240726	175400	3638083190	18860	18860	18860	18860	0
133	20240726	175300	3638083190	18860	18860	18860	18860	0
134	20240726	175200	3638083190	18860	18860	18860	18860	0
135	20240726	175100	3638083190	18860	18860	18860	18860	0
136	20240726	175000	3638083190	18860	18860	18860	18860	0
137	20240726	174900	3638083190	18860	18860	18860	18860	0
138	20240726	174800	3638083190	18860	18860	18860	18860	0
139	20240726	174700	3638083190	18860	18860	18860	18860	0
140	20240726	174600	3638083190	18860	18860	18860	18860	0
141	20240726	174500	3638083190	18860	18860	18860	18860	0
142	20240726	174400	3638083190	18860	18860	18860	18860	0
143	20240726	174300	3638083190	18860	18860	18860	18860	0
144	20240726	174200	3638083190	18860	18860	18860	18860	0
145	20240726	174100	3638083190	18860	18860	18860	18860	0
146	20240726	174000	3638083190	18860	18860	18860	18860	0
147	20240726	173900	3638083190	18860	18860	18860	18860	0
148	20240726	173800	3638083190	18860	18860	18860	18860	0
149	20240726	173700	3638083190	18860	18860	18860	18860	0
150	20240726	173600	3638083190	18860	18860	18860	18860	0
151	20240726	173500	3638083190	18860	18860	18860	18860	0
152	20240726	173400	3638083190	18860	18860	18860	18860	6359
153	20240726	173300	3638083190	18860	18860	18860	18860	0
154	20240726	173200	3638083190	18860	18860	18860	18860	0
155	20240726	173100	3638083190	18860	18860	18860	18860	0
156	20240726	173000	3638083190	18860	18860	18860	18860	0
157	20240726	172900	3638083190	18860	18860	18860	18860	0
158	20240726	172800	3638083190	18860	18860	18860	18860	0
159	20240726	172700	3638083190	18860	18860	18860	18860	0
160	20240726	172600	3638083190	18860	18860	18860	18860	0
161	20240726	172500	3638083190	18860	18860	18860	18860	0
162	20240726	172400	3638083190	18860	18860	18860	18860	0
163	20240726	172300	3638083190	18860	18860	18860	18860	0
164	20240726	172200	3638083190	18860	18860	18860	18860	0
165	20240726	172100	3638083190	18860	18860	18860	18860	0
166	20240726	172000	3638083190	18860	18860	18860	18860	0
167	20240726	171900	3638083190	18860	18860	18860	18860	0
168	20240726	171800	3638083190	18860	18860	18860	18860	0
169	20240726	171700	3638083190	18860	18860	18860	18860	0
170	20240726	171600	3638083190	18860	18860	18860	18860	0
171	20240726	171500	3638083190	18860	18860	18860	18860	0
172	20240726	171400	3638083190	18860	18860	18860	18860	0
173	20240726	171300	3638083190	18860	18860	18860	18860	0
174	20240726	171200	3638083190	18860	18860	18860	18860	0
175	20240726	171100	3638083190	18860	18860	18860	18860	0
176	20240726	171000	3638083190	18860	18860	18860	18860	0
177	20240726	170900	3638083190	18860	18860	18860	18860	0
178	20240726	170800	3638083190	18860	18860	18860	18860	0
179	20240726	170700	3638083190	18860	18860	18860	18860	0
180	20240726	170600	3638083190	18860	18860	18860	18860	0
181	20240726	170500	3638083190	18860	18860	18860	18860	0
182	20240726	170400	3638083190	18860	18860	18860	18860	6359
183	20240726	170300	3638083190	18860	18860	18860	18860	0
184	20240726	170200	3638083190	18860	18860	18860	18860	0
185	20240726	170100	3638083190	18860	18860	18860	18860	0
186	20240726	170000	3638083190	18860	18860	18860	18860	0
187	20240726	165900	3638083190	18860	18860	18860	18860	0
188	20240726	165800	3638083190	18860	18860	18860	18860	0
189	20240726	165700	3638083190	18860	18860	18860	18860	0
190	20240726	165600	3638083190	18860	18860	18860	18860	0
191	20240726	165500	3638083190	18860	18860	18860	18860	0
192	20240726	165400	3638083190	18860	18860	18860	18860	0
193	20240726	165300	3638083190	18860	18860	18860	18860	0
194	20240726	165200	3638083190	18860	18860	18860	18860	0
195	20240726	165100	3638083190	18860	18860	18860	18860	0
196	20240726	165000	3638083190	18860	18860	18860	18860	0
197	20240726	164900	3638083190	18860	18860	18860	18860	0
198	20240726	164800	3638083190	18860	18860	18860	18860	0
199	20240726	164700	3638083190	18860	18860	18860	18860	0
200	20240726	164600	3638083190	18860	18860	18860	18860	0
201	20240726	164500	3638083190	18860	18860	18860	18860	0
202	20240726	164400	3638083190	18860	18860	18860	18860	0
203	20240726	164300	3638083190	18860	18860	18860	18860	0
204	20240726	164200	3638083190	18860	18860	18860	18860	0
205	20240726	164100	3638083190	18860	18860	18860	18860	0
206	20240726	164000	3638083190	18860	18860	18860	18860	0
207	20240726	163900	3638083190	18860	18860	18860	18860	0
208	20240726	163800	3638083190	18860	18860	18860	18860	0
209	20240726	163700	3638083190	18860	18860	18860	18860	0
210	20240726	163600	3638083190	18860	18860	18860	18860	0
211	20240726	163500	3638083190	18860	18860	18860	18860	0
212	20240726	163400	3638083190	18860	18860	18860	18860	6359
213	20240726	163300	3638083190	18860	18860	18860	18860	0
214	20240726	163200	3638083190	18860	18860	18860	18860	0
215	20240726	163100	3638083190	18860	18860	18860	18860	0
216	20240726	163000	3638083190	18860	18860	18860	18860	0
217	20240726	162900	3638083190	18860	18860	18860	18860	0
218	20240726	162800	3638083190	18860	18860	18860	18860	0
219	20240726	162700	3638083190	18860	18860	18860	18860	0
220	20240726	162600	3638083190	18860	18860	18860	18860	0
221	20240726	162500	3638083190	18860	18860	18860	18860	0
222	20240726	162400	3638083190	18860	18860	18860	18860	0
223	20240726	162300	3638083190	18860	18860	18860	18860	0
224	20240726	162200	3638083190	18860	18860	18860	18860	0
225	20240726	162100	3638083190	18860	18860	18860	18860	0
226	20240726	162000	3638083190	18860	18860	18860	18860	0
227	20240726	161900	3638083190	18860	18860	18860	18860	0
228	20240726	161800	3638083190	18860	18860	18860	18860	0
229	20240726	161700	3638083190	18860	18860	18860	18860	0
230	20240726	161600	3638083190	18860	18860	18860	18860	0
231	20240726	161500	3638083190	18860	18860	18860	18860	0
232	20240726	161400	3638083190	18860	18860	18860	18860	0
233	20240726	161300	3638083190	18860	18860	18860	18860	0
234	20240726	161200	3638083190	18860	18860	18860	18860	0
235	20240726	161100	3638083190	18860	18860	18860	18860	0
236	20240726	161000	3638083190	18860	18860	18860	18860	0
237	20240726	160900	3638083190	18860	18860	18860	18860	0
238	20240726	160800	3638083190	18860	18860	18860	18860	0
239	20240726	160700	3638083190	18860	18860	18860	18860	0
240	20240726	160600	3638083190	18860	18860	18860	18860	0
241	20240726	160500	3638083190	18860	18860	18860	18860	0
242	20240726	160400	3638083190	18860	18860	18860	18860	6359
243	20240726	160300	3638083190	18860	18860	18860	18860	0
244	20240726	160200	3638083190	18860	18860	18860	18860	0
245	20240726	160100	3638083190	18860	18860	18860	18860	0
246	20240726	160000	3638083190	18860	18860	18860	18860	0
247	20240726	155900	3638083190	18860	18860	18860	18860	0
248	20240726	155800	3638083190	18860	18860	18860	18860	0
249	20240726	155700	3638083190	18860	18860	18860	18860	0
250	20240726	155600	3638083190	18860	18860	18860	18860	0
251	20240726	155500	3638083190	18860	18860	18860	18860	0
252	20240726	155400	3638083190	18860	18860	18860	18860	0
253	20240726	155300	3638083190	18860	18860	18860	18860	0
254	20240726	155200	3638083190	18860	18860	18860	18860	0
255	20240726	155100	3638083190	18860	18860	18860	18860	0
256	20240726	155000	3638083190	18860	18860	18860	18860	0
257	20240726	154900	3638083190	18860	18860	18860	18860	0
258	20240726	154800	3638083190	18860	18860	18860	18860	0
259	20240726	154700	3638083190	18860	18860	18860	18860	0
260	20240726	154600	3638083190	18860	18860	18860	18860	0
261	20240726	154500	3638083190	18860	18860	18860	18860	0
262	20240726	154400	3638083190	18860	18860	18860	18860	0
263	20240726	154300	3638083190	18860	18860	18860	18860	0
264	20240726	154200	3638083190	18860	18860	18860	18860	0
265	20240726	154100	3638083190	18860	18860	18860	18860	0
266	20240726	154000	3638083190	18860	18860	18860	18860	0
267	20240726	153900	3638083190	18860	18860	18860	18860	0
268	20240726	153800	3638083190	18860	18860	18860	18860	0
269	20240726	153700	3638083190	18860	18860	18860	18860	0
270	20240726	153600	3638083190	18860	18860	18860	18860	0
271	20240726	153500	3638083190	18860	18860	18860	18860	0
272	20240726	153400	3638083190	18860	18860	18860	18860	6359
273	20240726	153300	3638083190	18860	18860	18860	18860	0
274	20240726	153200	3638083190	18860	18860	18860	18860	0
275	20240726	153100	3638083190	18860	18860	18860	18860	0
276	20240726	153000	3638083190	18860	18860	18860	18860	6359
277	20240726	152900	3518152450	18830	18830	18830	18830	0
278	20240726	152800	3518152450	18830	18830	18830	18830	0
279	20240726	152700	3518152450	18830	18830	18830	18830	0
280	20240726	152600	3518152450	18830	18830	18830	18830	0
281	20240726	152500	3518152450	18830	18830	18830	18830	0
282	20240726	152400	3518152450	18830	18830	18830	18830	0
283	20240726	152300	3518152450	18830	18830	18830	18830	0
284	20240726	152200	3518152450	18830	18830	18830	18830	0
285	20240726	152100	3518152450	18830	18830	18830	18830	0
286	20240726	152000	3518152450	18830	18830	18830	18830	0
287	20240726	151900	3518152450	18830	18830	18830	18820	1048
288	20240726	151800	3498426530	18830	18850	18850	18830	405
289	20240726	151700	3490798590	18840	18860	18860	18840	1740
290	20240726	151600	3458016670	18870	18890	18890	18840	241
291	20240726	151500	3453470870	18880	18890	18910	18880	770
292	20240726	151400	3438919370	18890	18840	18890	18840	2985
293	20240726	151300	3382542720	18840	18850	18870	18840	256
294	20240726	151200	3377713990	18850	18850	18850	18830	258
295	20240726	151100	3372850890	18840	18850	18860	18830	241
296	20240726	151000	3368309900	18840	18840	18860	18840	208
297	20240726	150900	3364390490	18850	18870	18870	18820	160
298	20240726	150800	3361374440	18860	18830	18860	18830	830
299	20240726	150700	3345736290	18820	18830	18830	18820	247
300	20240726	150600	3341085590	18820	18830	18830	18820	240
301	20240726	150500	3336566720	18830	18820	18830	18810	726
302	20240726	150400	3322901920	18810	18820	18820	18810	60
303	20240726	150300	3321772980	18820	18820	18820	18800	1827
304	20240726	150200	3287423560	18810	18850	18850	18800	2674
305	20240726	150100	3237124560	18840	18840	18850	18840	118
306	20240726	150000	3234901260	18850	18830	18850	18830	390
307	20240726	145900	3227555810	18840	18850	18850	18830	162
308	20240726	145800	3224504100	18840	18850	18860	18840	339
309	20240726	145700	3218115610	18860	18850	18870	18840	200
310	20240726	145600	3214344310	18840	18850	18850	18830	214
311	20240726	145500	3210312510	18840	18860	18860	18840	193
312	20240726	145400	3206675120	18870	18840	18870	18840	163
313	20240726	145300	3203601620	18830	18870	18870	18830	546
314	20240726	145200	3193317970	18860	18850	18870	18850	307
315	20240726	145100	3187528420	18850	18840	18860	18840	678
316	20240726	145000	3174753020	18840	18840	18850	18830	177
317	20240726	144900	3171418480	18840	18840	18850	18830	115
318	20240726	144800	3169251890	18830	18840	18840	18830	78
319	20240726	144700	3167782640	18840	18820	18860	18810	610
320	20240726	144600	3156296190	18820	18830	18860	18810	229
321	20240726	144500	3151984650	18820	18830	18870	18820	42
322	20240726	144400	3151193810	18820	18820	18830	18810	536
323	20240726	144300	3141105150	18820	18820	18820	18810	283
324	20240726	144200	3135781510	18810	18810	18820	18800	509
325	20240726	144100	3126208120	18810	18830	18830	18810	1513
326	20240726	144000	3097744580	18820	18820	18830	18820	201
327	20240726	143900	3093961660	18830	18840	18840	18820	187
328	20240726	143800	3090441790	18810	18840	18850	18810	2365
329	20240726	143700	3045927930	18850	18840	18860	18840	299
330	20240726	143600	3040294690	18840	18840	18860	18840	96
331	20240726	143500	3038485420	18850	18850	18870	18840	170
332	20240726	143400	3035279700	18850	18860	18860	18850	135
333	20240726	143300	3032733720	18870	18870	18870	18830	53
334	20240726	143200	3031734630	18820	18850	18870	18820	3224
335	20240726	143100	2971002660	18840	18870	18870	18840	970
336	20240726	143000	2952713840	18860	18860	18870	18860	93
337	20240726	142900	2950959790	18860	18860	18910	18850	266
338	20240726	142800	2945941120	18860	18870	18870	18850	477
339	20240726	142700	2936945160	18900	18900	18900	18860	207
340	20240726	142600	2933037310	18910	18910	18910	18870	130
341	20240726	142500	2930581620	18900	18860	18910	18860	236
342	20240726	142400	2926125750	18850	18910	18910	18850	791
343	20240726	142300	2911194440	18900	18910	18910	18900	48
344	20240726	142200	2910287020	18900	18850	18910	18850	126
345	20240726	142100	2907907990	18860	18900	18900	18850	1180
346	20240726	142000	2885650370	18880	18870	18920	18860	162
347	20240726	141900	2882587230	18880	18910	18930	18860	238
348	20240726	141800	2878086470	18870	18910	18910	18870	279
349	20240726	141700	2872816280	18910	18910	18910	18870	21
350	20240726	141600	2872419360	18860	18860	18910	18850	1640
351	20240726	141500	2841491400	18870	18890	18890	18860	1381
352	20240726	141400	2815432040	18880	18900	18900	18880	568
353	20240726	141300	2804706250	18890	18910	18910	18880	558
354	20240726	141200	2794164690	18900	18920	18930	18900	496
355	20240726	141100	2784786220	18920	18960	18960	18920	170
356	20240726	141000	2781568590	18960	18940	18960	18930	229
357	20240726	140900	2777229800	18940	18940	18940	18940	116
358	20240726	140800	2775032760	18900	18900	18900	18900	127
359	20240726	140700	2772632460	18900	18900	18900	18890	334
360	20240726	140600	2766320510	18900	18960	18960	18900	63
361	20240726	140500	2765129200	18960	18950	18960	18900	124
362	20240726	140400	2762783790	18950	18910	18950	18910	672
363	20240726	140300	2750074190	18910	18910	18910	18910	269
364	20240726	140200	2744987400	18910	18910	18910	18900	25
365	20240726	140100	2744514670	18910	18900	18910	18900	1147
366	20240726	140000	2722828020	18900	18920	18920	18890	1542
367	20240726	135900	2693682270	18910	18920	18920	18910	80
368	20240726	135800	2692168770	18920	18920	18920	18910	142
369	20240726	135700	2689482630	18910	18940	18960	18910	233
370	20240726	135600	2685069740	18930	18950	18950	18930	45
371	20240726	135500	2684217570	18950	18940	18960	18920	255
372	20240726	135400	2679386040	18940	18930	18960	18930	344
373	20240726	135300	2672867410	18920	18960	18980	18920	165
374	20240726	135200	2669740330	18980	18980	18980	18910	414
375	20240726	135100	2661900380	18930	18980	18990	18910	401
376	20240726	135000	2654312250	18910	18930	18990	18910	229
377	20240726	134900	2649978080	18920	18950	19020	18920	595
378	20240726	134800	2638692390	18950	18930	18950	18930	14
379	20240726	134700	2638427140	18920	18920	18930	18920	379
380	20240726	134600	2631256240	18930	18930	18930	18920	97
381	20240726	134500	2629420730	18920	18970	18970	18920	368
382	20240726	134400	2622452370	18970	18960	19000	18960	144
383	20240726	134300	2619718060	19000	19000	19000	18950	86
384	20240726	134200	2618085800	19000	18950	19000	18950	36
385	20240726	134100	2617401900	19000	19010	19010	18950	301
386	20240726	134000	2611689910	19020	19020	19030	19020	80
387	20240726	133900	2610168090	19020	19010	19040	19010	96
388	20240726	133800	2608341120	19010	19000	19040	19000	283
389	20240726	133700	2602955620	19010	19000	19010	19000	65
390	20240726	133600	2601720470	19010	19010	19010	19000	94
391	20240726	133500	2599934030	19010	19040	19040	19000	408
392	20240726	133400	2592168670	19030	18990	19040	18980	419
393	20240726	133300	2584206540	18990	18990	18990	18980	63
394	20240726	133200	2583010670	18980	18990	19000	18970	310
395	20240726	133100	2577123930	19000	19000	19000	19000	135
396	20240726	133000	2574558930	18970	18960	18970	18960	85
397	20240726	132900	2572947000	18970	19000	19010	18960	389
398	20240726	132800	2565561440	19000	19010	19010	19000	238
399	20240726	132700	2561038860	19020	19020	19040	18990	233
400	20240726	132600	2556606880	19020	18980	19030	18980	194
401	20240726	132500	2552916280	19030	18970	19030	18970	94
402	20240726	132400	2551132740	18970	19000	19020	18970	255
403	20240726	132300	2546286210	19010	18980	19010	18980	656
404	20240726	132200	2533826640	18970	18980	18980	18970	43
405	20240726	132100	2533010740	18970	18970	18980	18970	149
406	20240726	132000	2530184160	18970	18960	18980	18960	61
407	20240726	131900	2529027110	18970	18980	18980	18970	368
408	20240726	131800	2522045430	18970	18970	18980	18970	70
409	20240726	131700	2520717350	18980	18980	18980	18970	26
410	20240726	131600	2520223940	18980	18970	18980	18970	73
411	20240726	131500	2518838910	18980	18970	18980	18970	115
412	20240726	131400	2516657090	18960	18960	18970	18960	55
413	20240726	131300	2515614070	18970	18970	18970	18960	84
414	20240726	131200	2514021090	18970	18970	18980	18950	221
415	20240726	131100	2509828430	18960	18950	18970	18940	30
416	20240726	131000	2509259640	18980	18930	18980	18930	77
417	20240726	130900	2507800560	18930	18990	18990	18920	31
418	20240726	130800	2507212800	18920	18990	18990	18920	111
419	20240726	130700	2505108810	18920	18990	18990	18920	82
420	20240726	130600	2503554710	18920	18910	18920	18900	3079
421	20240726	130500	2445304600	18910	18920	18920	18910	113
422	20240726	130400	2443167410	18900	18920	18920	18900	2387
423	20240726	130300	2398043740	18920	18920	18920	18920	38
424	20240726	130200	2397324780	18910	18910	18920	18910	18
425	20240726	130100	2396984330	18910	18920	18920	18910	71
426	20240726	130000	2395641510	18900	18900	18910	18900	145
427	20240726	125900	2392900200	18900	18910	18910	18900	416
428	20240726	125800	2385035970	18910	18900	18910	18900	11
429	20240726	125700	2384827970	18900	18910	18970	18900	126
430	20240726	125600	2382442080	18900	18910	18930	18900	279
431	20240726	125500	2377165900	18910	18880	18910	18880	193
432	20240726	125400	2373520420	18870	18870	18870	18860	103
433	20240726	125300	2371576820	18870	18860	18870	18860	63
434	20240726	125200	2370388070	18860	18860	18860	18860	2
435	20240726	125100	2370350350	18860	18860	18860	18860	50
436	20240726	125000	2369407350	18850	18860	18880	18850	92
437	20240726	124900	2367670930	18850	18850	18850	18850	90
438	20240726	124800	2365974430	18850	18850	18850	18840	111
439	20240726	124700	2363882490	18840	18850	18850	18840	58
440	20240726	124600	2362789760	18840	18840	18840	18840	2
441	20240726	124500	2362752080	18830	18830	18830	18830	0
442	20240726	124400	2362752080	18830	18850	18850	18830	160
443	20240726	124300	2359737420	18850	18850	18850	18850	51
444	20240726	124200	2358776070	18850	18850	18870	18850	114
445	20240726	124100	2356627010	18850	18850	18850	18850	104
446	20240726	124000	2354666610	18850	18880	18880	18830	737
447	20240726	123900	2340783010	18850	18850	18850	18840	94
448	20240726	123800	2339011610	18840	18840	18850	18830	91
449	20240726	123700	2337297130	18840	18840	18840	18840	33
450	20240726	123600	2336675410	18840	18840	18850	18840	47
451	20240726	123500	2335789920	18840	18890	18890	18830	350
452	20240726	123400	2329191700	18880	18840	18880	18830	285
453	20240726	123300	2323818220	18830	18860	18860	18830	250
454	20240726	123200	2319108370	18840	18830	18840	18830	15
455	20240726	123100	2318825810	18830	18840	18840	18830	250
456	20240726	123000	2314117810	18820	18810	18830	18810	65
457	20240726	122900	2312894600	18800	18870	18870	18800	4783
458	20240726	122800	2222859270	18870	18860	18870	18860	5
459	20240726	122700	2222764940	18860	18850	18860	18850	276
460	20240726	122600	2217559840	18840	18840	18860	18840	12
461	20240726	122500	2217333740	18840	18850	18850	18840	667
462	20240726	122400	2204763520	18850	18850	18860	18840	1509
463	20240726	122300	2176319480	18860	18880	18880	18850	1441
464	20240726	122200	2149131470	18890	18880	18890	18880	65
465	20240726	122100	2147904260	18880	18880	18880	18880	0
466	20240726	122000	2147904260	18880	18910	18910	18880	347
467	20240726	121900	2141347860	18910	18920	18920	18900	952
468	20240726	121800	2123353310	18910	18920	18920	18910	16
469	20240726	121700	2123050610	18930	18920	18950	18920	44
470	20240726	121600	2122217280	18930	18950	19030	18930	391
471	20240726	121500	2114802690	18940	18930	18940	18930	147
472	20240726	121400	2112018680	19050	18910	19050	18910	375
473	20240726	121300	2104926630	18920	18990	19060	18920	197
474	20240726	121200	2101194610	18990	18990	18990	18960	179
475	20240726	121100	2097795430	18960	18960	18960	18960	82
476	20240726	121000	2096240710	18920	18950	18950	18920	203
477	20240726	120900	2092399530	18950	18950	18950	18950	32
478	20240726	120800	2091793130	18950	18990	19000	18950	369
479	20240726	120700	2084783230	19130	18930	19140	18930	1175
480	20240726	120600	2062413240	18920	18900	18920	18900	881
481	20240726	120500	2045753040	18910	18900	18910	18900	1100
482	20240726	120400	2024953040	18900	18910	18910	18900	3
483	20240726	120300	2024896320	18910	18910	18910	18910	1
484	20240726	120200	2024877410	18900	18900	18900	18900	76
485	20240726	120100	2023441010	18900	18870	18910	18870	115
486	20240726	120000	2021267870	18860	18860	18860	18860	1
487	20240726	115900	2021249010	18860	18870	18870	18860	58
488	20240726	115800	2020155120	18860	18860	18860	18860	96
489	20240726	115700	2018344560	18860	18850	18860	18850	564
490	20240726	115600	2007712020	18850	18870	18870	18850	366
491	20240726	115500	2000809350	18870	18880	18880	18870	414
492	20240726	115400	1992995560	18880	18880	18880	18880	1
493	20240726	115300	1992976680	18880	18900	18900	18880	202
494	20240726	115200	1989160280	18900	18890	18900	18890	51
495	20240726	115100	1988196390	18900	18900	18900	18900	49
496	20240726	115000	1987270290	18900	18920	18920	18900	459
497	20240726	114900	1978591230	18920	18920	18920	18920	0
498	20240726	114800	1978591230	18920	18930	18930	18920	56
499	20240726	114700	1977531660	18920	18930	18930	18920	85
500	20240726	114600	1975923090	18930	18940	18940	18930	217
501	20240726	114500	1971815120	18940	18930	18940	18930	154
502	20240726	114400	1968899840	18940	18930	18940	18930	348
503	20240726	114300	1962311080	18940	18940	18940	18940	66
504	20240726	114200	1961061040	18940	18930	18940	18920	848
505	20240726	114100	1945007840	18930	18930	18930	18920	404
506	20240726	114000	1937360180	18930	18930	18940	18900	726
507	20240726	113900	1923617020	18900	18900	18900	18890	121
508	20240726	113800	1921330620	18890	18950	18950	18890	53
509	20240726	113700	1920329060	18950	18960	18960	18950	22
510	20240726	113600	1919911950	18960	18890	18960	18890	119
511	20240726	113500	1917655850	18900	18890	18900	18890	9
512	20240726	113400	1917485770	18960	18910	18960	18880	276
513	20240726	113300	1912260250	18890	18890	18890	18890	67
514	20240726	113200	1910994620	18870	18940	18970	18870	1577
515	20240726	113100	1881204940	18970	18950	18970	18950	168
516	20240726	113000	1878019970	18920	18910	18920	18900	392
517	20240726	112900	1870604230	18900	18900	18900	18900	1024
518	20240726	112800	1851250630	18900	18900	18910	18900	840
519	20240726	112700	1835374260	18910	18910	18910	18910	25
520	20240726	112600	1834901510	18910	18910	18910	18900	387
521	20240726	112500	1827586300	18900	18910	18920	18900	887
522	20240726	112400	1810812930	18910	18910	18920	18910	54
523	20240726	112300	1809791540	18910	18940	18940	18910	4601
524	20240726	112200	1722705560	18930	18970	18970	18930	2115
525	20240726	112100	1682633590	18960	18980	18980	18960	647
526	20240726	112000	1670361570	18970	18970	19020	18960	172
527	20240726	111900	1667099720	18970	18970	18970	18960	283
528	20240726	111800	1661732110	18960	18970	18970	18960	124
529	20240726	111700	1659379840	18980	18970	18980	18970	40
530	20240726	111600	1658620700	18980	19000	19000	18980	335
531	20240726	111500	1652258860	18990	19000	19000	18990	24
532	20240726	111400	1651803050	19000	19000	19000	18990	138
533	20240726	111300	1649181550	19010	19010	19030	19010	50
534	20240726	111200	1648230440	19010	19020	19020	19010	70
535	20240726	111100	1646899050	19020	19010	19020	19010	69
536	20240726	111000	1645586810	19010	18980	19010	18980	303
537	20240726	110900	1639833890	18970	18970	18970	18970	0
538	20240726	110800	1639833890	18970	19000	19000	18950	140
539	20240726	110700	1637178210	19010	19010	19010	19010	1
540	20240726	110600	1637159200	19030	18970	19030	18950	95
541	20240726	110500	1635354630	19030	18970	19030	18950	191
542	20240726	110400	1631725500	18970	19000	19000	18970	243
543	20240726	110300	1627108910	19000	19010	19010	19000	302
544	20240726	110200	1621368530	19020	19010	19020	19000	142
545	20240726	110100	1618669100	19000	19000	19000	19000	90
546	20240726	110000	1616959100	19000	18940	19000	18940	267
547	20240726	105900	1611888690	18940	18940	18940	18940	21
548	20240726	105800	1611490950	18930	18950	18950	18930	29
549	20240726	105700	1610941760	18980	18970	18980	18970	167
550	20240726	105600	1607772290	18930	18940	18960	18930	1977
551	20240726	105500	1570343510	18940	18930	18940	18920	532
552	20240726	105400	1560271660	18940	18930	18950	18930	69
553	20240726	105300	1558964160	18920	18920	18920	18920	26
554	20240726	105200	1558472240	18920	18990	18990	18920	248
555	20240726	105100	1553773070	18990	18950	18990	18930	743
556	20240726	105000	1539696760	18960	18970	18970	18960	104
557	20240726	104900	1537724890	18960	18980	18980	18960	125
558	20240726	104800	1535353590	18980	19040	19050	18980	258
559	20240726	104700	1530445860	18940	18980	18980	18940	5020
560	20240726	104600	1435338310	19000	19050	19100	18990	2278
561	20240726	104500	1392047140	19040	19050	19090	19000	1197
562	20240726	104400	1369267970	19060	19080	19080	19060	421
563	20240726	104300	1361237850	19080	19130	19130	19080	258
564	20240726	104200	1356309500	19120	19120	19120	19120	1
565	20240726	104100	1356290380	19150	19160	19160	19150	152
566	20240726	104000	1353379110	19150	19120	19150	19100	113
567	20240726	103900	1351216810	19170	19180	19180	19170	81
568	20240726	103800	1349664030	19170	19110	19170	19100	514
569	20240726	103700	1339838670	19110	19110	19110	19110	100
570	20240726	103600	1337927670	19100	19110	19110	19100	151
571	20240726	103500	1335042800	19100	19180	19180	19100	1740
572	20240726	103400	1301778690	19180	19180	19190	19180	446
573	20240726	103300	1293224170	19180	19140	19180	19140	489
574	20240726	103200	1283855670	19130	19140	19140	19130	244
575	20240726	103100	1279187720	19150	19160	19160	19150	74
576	20240726	103000	1277769980	19160	19120	19170	19120	177
577	20240726	102900	1274380920	19130	19150	19150	19130	169
578	20240726	102800	1271147050	19170	19180	19180	19170	2
579	20240726	102700	1271108700	19180	19160	19180	19160	100
580	20240726	102600	1269191710	19100	19160	19160	19100	39
581	20240726	102500	1268445130	19160	19150	19160	19100	158
582	20240726	102400	1265423450	19150	19100	19150	19100	15
583	20240726	102300	1265136250	19150	19100	19150	19100	253
584	20240726	102200	1260300960	19100	19090	19100	19080	441
585	20240726	102100	1251883410	19090	19100	19100	19090	592
586	20240726	102000	1240576320	19100	19100	19100	19100	132
587	20240726	101900	1238055120	19100	19110	19110	19100	275
588	20240726	101800	1232802500	19110	19110	19110	19100	1122
589	20240726	101700	1211361090	19150	19110	19150	19110	107
590	20240726	101600	1209314040	19150	19150	19150	19100	196
591	20240726	101500	1205564490	19150	19150	19160	19100	618
592	20240726	101400	1193747580	19160	19180	19180	19160	634
593	20240726	101300	1181597290	19180	19180	19180	19170	189
594	20240726	101200	1177973100	19170	19170	19170	19160	282
595	20240726	101100	1172567170	19170	19170	19170	19170	102
596	20240726	101000	1170611830	19170	19140	19170	19140	135
597	20240726	100900	1168023910	19180	19170	19180	19150	1046
598	20240726	100800	1147983360	19160	19150	19160	19150	345
599	20240726	100700	1141373780	19160	19140	19160	19140	1621
600	20240726	100600	1110336180	19140	19120	19140	19120	77
601	20240726	100500	1108863170	19110	19110	19120	19110	542
602	20240726	100400	1098504420	19120	19120	19120	19110	137
603	20240726	100300	1095884990	19130	19120	19130	19110	107
604	20240726	100200	1093838990	19140	19130	19140	19120	190
605	20240726	100100	1090204250	19130	19120	19130	19120	291
606	20240726	100000	1084637660	19120	19120	19120	19110	577
607	20240726	095900	1073607280	19110	19110	19110	19100	185
608	20240726	095800	1070072010	19100	19080	19100	19080	644
609	20240726	095700	1057775800	19080	19070	19080	19070	64
610	20240726	095600	1056555290	19060	19040	19060	19030	620
611	20240726	095500	1044747940	19040	19030	19040	19020	369
612	20240726	095400	1037725860	19030	19030	19030	19030	77
613	20240726	095300	1036260550	19040	19010	19040	19010	1094
614	20240726	095200	1015444180	18930	19030	19030	18930	611
615	20240726	095100	1003867040	18930	19020	19020	18930	2002
616	20240726	095000	965966230	19020	18930	19030	18930	74
617	20240726	094900	964559110	18930	18990	19040	18930	1364
618	20240726	094800	938730760	18990	19010	19010	18940	139
619	20240726	094700	936091210	18940	18930	19050	18920	476
620	20240726	094600	927070520	18930	18920	18930	18920	3
621	20240726	094500	927013750	18940	18940	18940	18940	73
622	20240726	094400	925631130	18940	18940	18940	18880	176
623	20240726	094300	922307590	18880	18890	18910	18880	1306
624	20240726	094200	897637320	18890	18900	18900	18880	313
625	20240726	094100	891726240	18890	18930	18930	18890	616
626	20240726	094000	880080020	18930	18960	18960	18930	1294
627	20240726	093900	855564060	18960	18960	18970	18960	120
628	20240726	093800	853288850	18960	18980	19050	18960	2671
629	20240726	093700	802584300	18980	18990	18990	18980	90
630	20240726	093600	800876090	18980	19040	19040	18980	431
631	20240726	093500	792686010	19040	19000	19040	18980	1188
632	20240726	093400	770126110	19000	19000	19000	18960	188
633	20240726	093300	766556950	19000	19040	19050	19000	737
634	20240726	093200	752552810	19040	19010	19050	19010	169
635	20240726	093100	749336170	19010	19010	19010	19010	418
636	20240726	093000	741389990	19010	19030	19030	19010	190
637	20240726	092900	737775490	19030	19080	19080	19020	149
638	20240726	092800	734936640	19090	19060	19090	19050	216
639	20240726	092700	730816600	19060	19060	19060	19060	143
640	20240726	092600	728091020	19100	19080	19100	19060	691
641	20240726	092500	714898050	19090	19080	19090	19070	128
642	20240726	092400	712456000	19070	19060	19070	19030	186
643	20240726	092300	708910420	19020	19040	19070	19010	631
644	20240726	092200	696912520	19020	19080	19080	19020	310
645	20240726	092100	691008010	19080	19100	19110	19080	81
646	20240726	092000	689461010	19100	19100	19110	19050	2352
647	20240726	091900	644562240	19110	19110	19130	19110	347
648	20240726	091800	637929700	19110	19090	19110	19090	1153
649	20240726	091700	615908980	19100	19090	19100	19070	652
650	20240726	091600	603459010	19090	19040	19120	19040	3175
651	20240726	091500	542864290	19000	19000	19050	19000	250
652	20240726	091400	538114040	19050	19030	19050	18950	6334
653	20240726	091300	417733540	19020	18970	19030	18970	1023
654	20240726	091200	398306010	18970	18970	18970	18940	599
655	20240726	091100	386950180	18970	18930	18970	18930	126
656	20240726	091000	384563810	18930	18990	18990	18910	50
657	20240726	090900	383616230	18910	18940	19000	18900	2020
658	20240726	090800	345311070	18940	18930	18950	18850	1162
659	20240726	090700	323353020	18900	18850	18900	18800	2098
660	20240726	090600	283816480	18840	18790	18890	18780	2031
661	20240726	090500	245591370	18780	18790	18790	18760	192
662	20240726	090400	241986210	18750	18810	18810	18710	1846
663	20240726	090300	207379910	18750	18770	18810	18720	2193
664	20240726	090200	166183830	18730	18920	18920	18720	2645
665	20240726	090100	116524790	18830	19030	19030	18830	973
666	20240726	090000	98123240	19040	18790	19090	18790	5179