KissMeData/018250/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	190600	3331836720	19050	19050	19050	19050	2439
3	20240704	190500	3331836720	19050	19050	19050	19050	0
4	20240704	190400	3331836720	19050	19050	19050	19050	0
5	20240704	190300	3331836720	19050	19050	19050	19050	0
6	20240704	190200	3331836720	19050	19050	19050	19050	0
7	20240704	190100	3331836720	19050	19050	19050	19050	0
8	20240704	190000	3331836720	19050	19050	19050	19050	0
9	20240704	185900	3331836720	19050	19050	19050	19050	0
10	20240704	185800	3331836720	19050	19050	19050	19050	0
11	20240704	185700	3331836720	19050	19050	19050	19050	0
12	20240704	185600	3331836720	19050	19050	19050	19050	0
13	20240704	185500	3331836720	19050	19050	19050	19050	0
14	20240704	185400	3331836720	19050	19050	19050	19050	0
15	20240704	185300	3331836720	19050	19050	19050	19050	0
16	20240704	185200	3331836720	19050	19050	19050	19050	0
17	20240704	185100	3331836720	19050	19050	19050	19050	0
18	20240704	185000	3331836720	19050	19050	19050	19050	0
19	20240704	184900	3331836720	19050	19050	19050	19050	0
20	20240704	184800	3331836720	19050	19050	19050	19050	0
21	20240704	184700	3331836720	19050	19050	19050	19050	0
22	20240704	184600	3331836720	19050	19050	19050	19050	0
23	20240704	184500	3331836720	19050	19050	19050	19050	0
24	20240704	184400	3331836720	19050	19050	19050	19050	0
25	20240704	184300	3331836720	19050	19050	19050	19050	0
26	20240704	184200	3331836720	19050	19050	19050	19050	0
27	20240704	184100	3331836720	19050	19050	19050	19050	0
28	20240704	184000	3331836720	19050	19050	19050	19050	0
29	20240704	183900	3331836720	19050	19050	19050	19050	0
30	20240704	183800	3331836720	19050	19050	19050	19050	0
31	20240704	183700	3331836720	19050	19050	19050	19050	0
32	20240704	183600	3331836720	19050	19050	19050	19050	2439
33	20240704	183500	3331836720	19050	19050	19050	19050	0
34	20240704	183400	3331836720	19050	19050	19050	19050	0
35	20240704	183300	3331836720	19050	19050	19050	19050	0
36	20240704	183200	3331836720	19050	19050	19050	19050	0
37	20240704	183100	3331836720	19050	19050	19050	19050	0
38	20240704	183000	3331836720	19050	19050	19050	19050	0
39	20240704	182900	3331836720	19050	19050	19050	19050	0
40	20240704	182800	3331836720	19050	19050	19050	19050	0
41	20240704	182700	3331836720	19050	19050	19050	19050	0
42	20240704	182600	3331836720	19050	19050	19050	19050	0
43	20240704	182500	3331836720	19050	19050	19050	19050	0
44	20240704	182400	3331836720	19050	19050	19050	19050	0
45	20240704	182300	3331836720	19050	19050	19050	19050	0
46	20240704	182200	3331836720	19050	19050	19050	19050	0
47	20240704	182100	3331836720	19050	19050	19050	19050	0
48	20240704	182000	3331836720	19050	19050	19050	19050	0
49	20240704	181900	3331836720	19050	19050	19050	19050	0
50	20240704	181800	3331836720	19050	19050	19050	19050	0
51	20240704	181700	3331836720	19050	19050	19050	19050	0
52	20240704	181600	3331836720	19050	19050	19050	19050	0
53	20240704	181500	3331836720	19050	19050	19050	19050	0
54	20240704	181400	3331836720	19050	19050	19050	19050	0
55	20240704	181300	3331836720	19050	19050	19050	19050	0
56	20240704	181200	3331836720	19050	19050	19050	19050	0
57	20240704	181100	3331836720	19050	19050	19050	19050	0
58	20240704	181000	3331836720	19050	19050	19050	19050	0
59	20240704	180900	3331836720	19050	19050	19050	19050	0
60	20240704	180800	3331836720	19050	19050	19050	19050	0
61	20240704	180700	3331836720	19050	19050	19050	19050	0
62	20240704	180600	3331836720	19050	19050	19050	19050	2439
63	20240704	180500	3331836720	19050	19050	19050	19050	0
64	20240704	180400	3331836720	19050	19050	19050	19050	0
65	20240704	180300	3331836720	19050	19050	19050	19050	0
66	20240704	180200	3331836720	19050	19050	19050	19050	0
67	20240704	180100	3331836720	19050	19050	19050	19050	0
68	20240704	180000	3331836720	19050	19050	19050	19050	0
69	20240704	175900	3331836720	19050	19050	19050	19050	0
70	20240704	175800	3331836720	19050	19050	19050	19050	0
71	20240704	175700	3331836720	19050	19050	19050	19050	0
72	20240704	175600	3331836720	19050	19050	19050	19050	0
73	20240704	175500	3331836720	19050	19050	19050	19050	0
74	20240704	175400	3331836720	19050	19050	19050	19050	0
75	20240704	175300	3331836720	19050	19050	19050	19050	0
76	20240704	175200	3331836720	19050	19050	19050	19050	0
77	20240704	175100	3331836720	19050	19050	19050	19050	0
78	20240704	175000	3331836720	19050	19050	19050	19050	0
79	20240704	174900	3331836720	19050	19050	19050	19050	0
80	20240704	174800	3331836720	19050	19050	19050	19050	0
81	20240704	174700	3331836720	19050	19050	19050	19050	0
82	20240704	174600	3331836720	19050	19050	19050	19050	0
83	20240704	174500	3331836720	19050	19050	19050	19050	0
84	20240704	174400	3331836720	19050	19050	19050	19050	0
85	20240704	174300	3331836720	19050	19050	19050	19050	0
86	20240704	174200	3331836720	19050	19050	19050	19050	0
87	20240704	174100	3331836720	19050	19050	19050	19050	0
88	20240704	174000	3331836720	19050	19050	19050	19050	0
89	20240704	173900	3331836720	19050	19050	19050	19050	0
90	20240704	173800	3331836720	19050	19050	19050	19050	0
91	20240704	173700	3331836720	19050	19050	19050	19050	0
92	20240704	173600	3331836720	19050	19050	19050	19050	2439
93	20240704	173500	3331836720	19050	19050	19050	19050	0
94	20240704	173400	3331836720	19050	19050	19050	19050	0
95	20240704	173300	3331836720	19050	19050	19050	19050	0
96	20240704	173200	3331836720	19050	19050	19050	19050	0
97	20240704	173100	3331836720	19050	19050	19050	19050	0
98	20240704	173000	3331836720	19050	19050	19050	19050	0
99	20240704	172900	3331836720	19050	19050	19050	19050	0
100	20240704	172800	3331836720	19050	19050	19050	19050	0
101	20240704	172700	3331836720	19050	19050	19050	19050	0
102	20240704	172600	3331836720	19050	19050	19050	19050	0
103	20240704	172500	3331836720	19050	19050	19050	19050	0
104	20240704	172400	3331836720	19050	19050	19050	19050	0
105	20240704	172300	3331836720	19050	19050	19050	19050	0
106	20240704	172200	3331836720	19050	19050	19050	19050	0
107	20240704	172100	3331836720	19050	19050	19050	19050	0
108	20240704	172000	3331836720	19050	19050	19050	19050	0
109	20240704	171900	3331836720	19050	19050	19050	19050	0
110	20240704	171800	3331836720	19050	19050	19050	19050	0
111	20240704	171700	3331836720	19050	19050	19050	19050	0
112	20240704	171600	3331836720	19050	19050	19050	19050	0
113	20240704	171500	3331836720	19050	19050	19050	19050	0
114	20240704	171400	3331836720	19050	19050	19050	19050	0
115	20240704	171300	3331836720	19050	19050	19050	19050	0
116	20240704	171200	3331836720	19050	19050	19050	19050	0
117	20240704	171100	3331836720	19050	19050	19050	19050	0
118	20240704	171000	3331836720	19050	19050	19050	19050	0
119	20240704	170900	3331836720	19050	19050	19050	19050	0
120	20240704	170800	3331836720	19050	19050	19050	19050	0
121	20240704	170700	3331836720	19050	19050	19050	19050	0
122	20240704	170600	3331836720	19050	19050	19050	19050	2439
123	20240704	170500	3331836720	19050	19050	19050	19050	0
124	20240704	170400	3331836720	19050	19050	19050	19050	0
125	20240704	170300	3331836720	19050	19050	19050	19050	0
126	20240704	170200	3331836720	19050	19050	19050	19050	0
127	20240704	170100	3331836720	19050	19050	19050	19050	0
128	20240704	170000	3331836720	19050	19050	19050	19050	0
129	20240704	165900	3331836720	19050	19050	19050	19050	0
130	20240704	165800	3331836720	19050	19050	19050	19050	0
131	20240704	165700	3331836720	19050	19050	19050	19050	0
132	20240704	165600	3331836720	19050	19050	19050	19050	0
133	20240704	165500	3331836720	19050	19050	19050	19050	0
134	20240704	165400	3331836720	19050	19050	19050	19050	0
135	20240704	165300	3331836720	19050	19050	19050	19050	0
136	20240704	165200	3331836720	19050	19050	19050	19050	0
137	20240704	165100	3331836720	19050	19050	19050	19050	0
138	20240704	165000	3331836720	19050	19050	19050	19050	0
139	20240704	164900	3331836720	19050	19050	19050	19050	0
140	20240704	164800	3331836720	19050	19050	19050	19050	0
141	20240704	164700	3331836720	19050	19050	19050	19050	0
142	20240704	164600	3331836720	19050	19050	19050	19050	0
143	20240704	164500	3331836720	19050	19050	19050	19050	0
144	20240704	164400	3331836720	19050	19050	19050	19050	0
145	20240704	164300	3331836720	19050	19050	19050	19050	0
146	20240704	164200	3331836720	19050	19050	19050	19050	0
147	20240704	164100	3331836720	19050	19050	19050	19050	0
148	20240704	164000	3331836720	19050	19050	19050	19050	0
149	20240704	163900	3331836720	19050	19050	19050	19050	0
150	20240704	163800	3331836720	19050	19050	19050	19050	0
151	20240704	163700	3331836720	19050	19050	19050	19050	0
152	20240704	163600	3331836720	19050	19050	19050	19050	2439
153	20240704	163500	3331836720	19050	19050	19050	19050	0
154	20240704	163400	3331836720	19050	19050	19050	19050	0
155	20240704	163300	3331836720	19050	19050	19050	19050	0
156	20240704	163200	3331836720	19050	19050	19050	19050	0
157	20240704	163100	3331836720	19050	19050	19050	19050	0
158	20240704	163000	3331836720	19050	19050	19050	19050	0
159	20240704	162900	3331836720	19050	19050	19050	19050	0
160	20240704	162800	3331836720	19050	19050	19050	19050	0
161	20240704	162700	3331836720	19050	19050	19050	19050	0
162	20240704	162600	3331836720	19050	19050	19050	19050	0
163	20240704	162500	3331836720	19050	19050	19050	19050	0
164	20240704	162400	3331836720	19050	19050	19050	19050	0
165	20240704	162300	3331836720	19050	19050	19050	19050	0
166	20240704	162200	3331836720	19050	19050	19050	19050	0
167	20240704	162100	3331836720	19050	19050	19050	19050	0
168	20240704	162000	3331836720	19050	19050	19050	19050	0
169	20240704	161900	3331836720	19050	19050	19050	19050	0
170	20240704	161800	3331836720	19050	19050	19050	19050	0
171	20240704	161700	3331836720	19050	19050	19050	19050	0
172	20240704	161600	3331836720	19050	19050	19050	19050	0
173	20240704	161500	3331836720	19050	19050	19050	19050	0
174	20240704	161400	3331836720	19050	19050	19050	19050	0
175	20240704	161300	3331836720	19050	19050	19050	19050	0
176	20240704	161200	3331836720	19050	19050	19050	19050	0
177	20240704	161100	3331836720	19050	19050	19050	19050	0
178	20240704	161000	3331836720	19050	19050	19050	19050	0
179	20240704	160900	3331836720	19050	19050	19050	19050	0
180	20240704	160800	3331836720	19050	19050	19050	19050	0
181	20240704	160700	3331836720	19050	19050	19050	19050	0
182	20240704	160600	3331836720	19050	19050	19050	19050	2439
183	20240704	160500	3331836720	19050	19050	19050	19050	0
184	20240704	160400	3331836720	19050	19050	19050	19050	0
185	20240704	160300	3331836720	19050	19050	19050	19050	0
186	20240704	160200	3331836720	19050	19050	19050	19050	0
187	20240704	160100	3331836720	19050	19050	19050	19050	0
188	20240704	160000	3331836720	19050	19050	19050	19050	0
189	20240704	155900	3331836720	19050	19050	19050	19050	0
190	20240704	155800	3331836720	19050	19050	19050	19050	0
191	20240704	155700	3331836720	19050	19050	19050	19050	0
192	20240704	155600	3331836720	19050	19050	19050	19050	0
193	20240704	155500	3331836720	19050	19050	19050	19050	0
194	20240704	155400	3331836720	19050	19050	19050	19050	0
195	20240704	155300	3331836720	19050	19050	19050	19050	0
196	20240704	155200	3331836720	19050	19050	19050	19050	0
197	20240704	155100	3331836720	19050	19050	19050	19050	0
198	20240704	155000	3331836720	19050	19050	19050	19050	0
199	20240704	154900	3331836720	19050	19050	19050	19050	0
200	20240704	154800	3331836720	19050	19050	19050	19050	0
201	20240704	154700	3331836720	19050	19050	19050	19050	0
202	20240704	154600	3331836720	19050	19050	19050	19050	0
203	20240704	154500	3331836720	19050	19050	19050	19050	0
204	20240704	154400	3331836720	19050	19050	19050	19050	0
205	20240704	154300	3331836720	19050	19050	19050	19050	0
206	20240704	154200	3331836720	19050	19050	19050	19050	0
207	20240704	154100	3331836720	19050	19050	19050	19050	0
208	20240704	154000	3331836720	19050	19050	19050	19050	0
209	20240704	153900	3331836720	19050	19050	19050	19050	0
210	20240704	153800	3331836720	19050	19050	19050	19050	0
211	20240704	153700	3331836720	19050	19050	19050	19050	0
212	20240704	153600	3331836720	19050	19050	19050	19050	2439
213	20240704	153500	3331836720	19050	19050	19050	19050	0
214	20240704	153400	3331836720	19050	19050	19050	19050	0
215	20240704	153300	3331836720	19050	19050	19050	19050	0
216	20240704	153200	3331836720	19050	19050	19050	19050	0
217	20240704	153100	3331836720	19050	19050	19050	19050	0
218	20240704	153000	3331836720	19050	19050	19050	19050	2439
219	20240704	152900	3285373770	19080	19080	19080	19080	0
220	20240704	152800	3285373770	19080	19080	19080	19080	0
221	20240704	152700	3285373770	19080	19080	19080	19080	0
222	20240704	152600	3285373770	19080	19080	19080	19080	0
223	20240704	152500	3285373770	19080	19080	19080	19080	0
224	20240704	152400	3285373770	19080	19080	19080	19080	0
225	20240704	152300	3285373770	19080	19080	19080	19080	0
226	20240704	152200	3285373770	19080	19080	19080	19080	0
227	20240704	152100	3285373770	19080	19080	19080	19080	0
228	20240704	152000	3285373770	19080	19080	19080	19080	0
229	20240704	151900	3285373770	19080	18970	19080	18950	778
230	20240704	151800	3270611280	19000	18970	19000	18960	783
231	20240704	151700	3255753790	18960	18970	18990	18950	756
232	20240704	151600	3241408510	18970	18980	18990	18960	835
233	20240704	151500	3225568930	18980	19000	19000	18980	705
234	20240704	151400	3212181510	18990	18980	18990	18970	1095
235	20240704	151300	3191398320	18980	18990	18990	18980	861
236	20240704	151200	3175052480	18990	18980	19000	18980	1078
237	20240704	151100	3154571890	18980	18960	19000	18960	1043
238	20240704	151000	3134780860	18960	19010	19020	18960	1185
239	20240704	150900	3112271230	19010	19040	19040	19010	1168
240	20240704	150800	3090051440	19040	19060	19080	19040	670
241	20240704	150700	3077289230	19080	19050	19090	19050	206
242	20240704	150600	3073364750	19050	19050	19090	19050	240
243	20240704	150500	3068792550	19090	19090	19090	19050	11
244	20240704	150400	3068582640	19090	19040	19090	19040	21
245	20240704	150300	3068181800	19090	19090	19090	19040	102
246	20240704	150200	3066234720	19040	19090	19090	19040	36
247	20240704	150100	3065548080	19090	19090	19090	19040	50
248	20240704	150000	3064593630	19050	19040	19050	19040	503
249	20240704	145900	3055012110	19050	19050	19050	19040	184
250	20240704	145800	3051508550	19040	19080	19080	19040	514
251	20240704	145700	3041719360	19080	19060	19080	19060	332
252	20240704	145600	3035389450	19060	19050	19090	19050	81
253	20240704	145500	3033845040	19050	19070	19100	19050	138
254	20240704	145400	3031214620	19070	19040	19070	19040	14
255	20240704	145300	3030947850	19050	19040	19060	19040	479
256	20240704	145200	3021824070	19050	19050	19060	19030	105
257	20240704	145100	3019824320	19050	19040	19050	19030	233
258	20240704	145000	3015387870	19050	19060	19060	19050	288
259	20240704	144900	3009901280	19050	19070	19070	19050	27
260	20240704	144800	3009386760	19050	19070	19080	19040	1070
261	20240704	144700	2988994750	19080	19080	19080	19060	317
262	20240704	144600	2982951390	19080	19060	19090	19060	27
263	20240704	144500	2982436580	19080	19060	19090	19060	260
264	20240704	144400	2977477130	19090	19070	19110	19070	112
265	20240704	144300	2975341010	19110	19070	19110	19070	62
266	20240704	144200	2974156270	19110	19090	19120	19070	208
267	20240704	144100	2970185660	19080	19090	19090	19080	113
268	20240704	144000	2968029130	19090	19090	19090	19080	72
269	20240704	143900	2966655260	19080	19060	19080	19060	110
270	20240704	143800	2964557450	19070	19080	19080	19050	265
271	20240704	143700	2959503820	19050	19080	19090	19050	222
272	20240704	143600	2955274520	19080	19050	19110	19040	130
273	20240704	143500	2952795940	19040	19090	19090	19040	834
274	20240704	143400	2936886960	19110	19110	19110	19090	74
275	20240704	143300	2935473570	19110	19120	19120	19100	204
276	20240704	143200	2931574850	19120	19130	19130	19110	272
277	20240704	143100	2926374040	19130	19130	19130	19110	136
278	20240704	143000	2923773680	19130	19090	19130	19080	171
279	20240704	142900	2920508310	19070	19080	19090	19060	204
280	20240704	142800	2916617250	19070	19060	19070	19060	60
281	20240704	142700	2915473080	19050	19010	19050	19010	70
282	20240704	142600	2914139870	19040	19090	19090	19030	1082
283	20240704	142500	2893509140	19090	19090	19090	19080	65
284	20240704	142400	2892268320	19090	19090	19090	19080	114
285	20240704	142300	2890092120	19080	19100	19100	19080	68
286	20240704	142200	2888794440	19090	19080	19090	19080	101
287	20240704	142100	2886867010	19090	19080	19100	19080	333
288	20240704	142000	2880508220	19090	19100	19110	19090	176
289	20240704	141900	2877146650	19100	19090	19100	19080	307
290	20240704	141800	2871283510	19090	19050	19100	19050	1160
291	20240704	141700	2849150760	19040	19020	19040	19020	818
292	20240704	141600	2833584080	19030	19000	19030	18980	256
293	20240704	141500	2828715160	18970	18980	19000	18970	201
294	20240704	141400	2824897900	18970	18970	18990	18970	212
295	20240704	141300	2820875940	18970	18950	18970	18950	70
296	20240704	141200	2819548830	18940	18950	18950	18940	134
297	20240704	141100	2817009540	18940	18940	18950	18940	66
298	20240704	141000	2815759420	18930	18920	18930	18920	1146
299	20240704	140900	2794066180	18930	18920	18930	18920	48
300	20240704	140800	2793157690	18920	18920	18920	18920	57
301	20240704	140700	2792079250	18930	18930	18940	18930	175
302	20240704	140600	2788766490	18930	18940	18940	18930	84
303	20240704	140500	2787176200	18930	18940	18940	18930	104
304	20240704	140400	2785207100	18930	18930	18940	18930	115
305	20240704	140300	2783030130	18930	18940	18940	18930	63
306	20240704	140200	2781837520	18930	18930	18930	18930	111
307	20240704	140100	2779736290	18950	18930	18950	18930	57
308	20240704	140000	2778656160	18950	18940	18960	18930	599
309	20240704	135900	2767310270	18950	18970	18970	18940	87
310	20240704	135800	2765661030	18960	18960	18960	18940	137
311	20240704	135700	2763063600	18950	18940	18950	18940	3
312	20240704	135600	2763006760	18940	18990	19000	18940	114
313	20240704	135500	2760841610	18980	18960	18980	18940	360
314	20240704	135400	2754010040	18930	18950	18960	18930	71
315	20240704	135300	2752664460	18940	18910	18940	18910	258
316	20240704	135200	2747782810	18910	18910	18910	18910	11
317	20240704	135100	2747574800	18930	18930	18940	18910	388
318	20240704	135000	2740229480	18930	18930	18930	18900	57
319	20240704	134900	2739150500	18900	18900	18930	18900	173
320	20240704	134800	2735877380	18900	18900	18900	18900	12
321	20240704	134700	2735650580	18900	18950	18950	18900	17
322	20240704	134600	2735328480	18930	18930	18940	18890	213
323	20240704	134500	2731295950	18890	18940	18940	18890	17
324	20240704	134400	2730974570	18930	18900	18930	18880	1257
325	20240704	134300	2707217570	18890	18890	18890	18880	368
326	20240704	134200	2700267670	18890	18900	18900	18890	25
327	20240704	134100	2699795280	18890	18900	18900	18890	136
328	20240704	134000	2697226070	18890	18880	18920	18880	6
329	20240704	133900	2697112690	18880	18940	18940	18880	2
330	20240704	133800	2697074870	18950	18880	18950	18880	351
331	20240704	133700	2690443380	18890	18900	18900	18880	12
332	20240704	133600	2690216750	18890	18900	18910	18890	342
333	20240704	133500	2683754450	18910	18900	18910	18900	22
334	20240704	133400	2683338620	18910	18910	18920	18900	177
335	20240704	133300	2679991560	18920	18930	18930	18910	52
336	20240704	133200	2679007610	18930	18930	18930	18920	159
337	20240704	133100	2675999100	18920	18930	18930	18920	104
338	20240704	133000	2674030410	18920	18940	18940	18920	71
339	20240704	132900	2672686430	18930	18950	18950	18930	16
340	20240704	132800	2672383310	18940	18930	18940	18920	310
341	20240704	132700	2666514440	18920	18950	18960	18920	78
342	20240704	132600	2665036370	18960	18950	18960	18950	59
343	20240704	132500	2663918290	18960	18970	18980	18950	134
344	20240704	132400	2661376650	18970	18980	18980	18960	67
345	20240704	132300	2660105550	18950	18940	18960	18940	130
346	20240704	132200	2657642580	18940	18960	18960	18930	273
347	20240704	132100	2652471720	18950	18950	18960	18940	115
348	20240704	132000	2650293040	18940	18930	18950	18930	207
349	20240704	131900	2646372170	18940	18950	18950	18930	118
350	20240704	131800	2644137260	18940	18930	18950	18930	148
351	20240704	131700	2641335350	18930	18940	18940	18930	44
352	20240704	131600	2640502000	18940	18970	18970	18940	23
353	20240704	131500	2640065840	18960	18960	18970	18960	104
354	20240704	131400	2638093880	18940	18930	18950	18930	173
355	20240704	131300	2634818370	18920	18950	18950	18920	194
356	20240704	131200	2631144000	18930	18920	18930	18920	110
357	20240704	131100	2629062250	18910	18910	18920	18900	170
358	20240704	131000	2625847590	18900	18910	18910	18900	104
359	20240704	130900	2623881580	18910	18910	18930	18900	294
360	20240704	130800	2618321470	18910	18920	18920	18910	7
361	20240704	130700	2618189070	18910	18910	18920	18910	4
362	20240704	130600	2618113420	18950	18910	18950	18910	120
363	20240704	130500	2615842680	18920	18910	18920	18910	3
364	20240704	130400	2615785940	18910	18890	18920	18890	316
365	20240704	130300	2609813650	18890	18900	18900	18890	114
366	20240704	130200	2607659080	18910	18900	18910	18900	26
367	20240704	130100	2607167540	18900	18910	18910	18900	113
368	20240704	130000	2605031760	18910	18930	18930	18900	60
369	20240704	125900	2603896620	18940	18910	18940	18910	217
370	20240704	125800	2599790800	18920	18920	18920	18900	13
371	20240704	125700	2599544870	18940	18910	18940	18900	325
372	20240704	125600	2593401080	18900	18900	18900	18900	2
373	20240704	125500	2593363280	18900	18950	18950	18900	116
374	20240704	125400	2591167250	18950	18940	18950	18940	77
375	20240704	125300	2589708690	18950	18960	18960	18940	67
376	20240704	125200	2588438980	18940	18950	18950	18940	71
377	20240704	125100	2587093700	18940	18890	18940	18890	263
378	20240704	125000	2582113160	18930	18890	18930	18890	21
379	20240704	124900	2581715830	18890	18960	18960	18890	201
380	20240704	124800	2577905570	18980	18910	18980	18880	1300
381	20240704	124700	2553274540	18910	18900	18910	18880	56
382	20240704	124600	2552216160	18900	18870	18900	18870	110
383	20240704	124500	2550137220	18890	18910	18910	18870	195
384	20240704	124400	2546452170	18870	18910	18910	18870	15
385	20240704	124300	2546168640	18910	18900	18910	18860	40
386	20240704	124200	2545412760	18880	18860	18900	18840	945
387	20240704	124100	2527561670	18840	18840	18850	18820	68
388	20240704	124000	2526280060	18840	18860	18860	18830	1217
389	20240704	123900	2503353640	18850	18850	18850	18840	180
390	20240704	123800	2499961900	18860	18840	18860	18840	180
391	20240704	123700	2496568750	18840	18850	18850	18840	57
392	20240704	123600	2495494860	18850	18850	18850	18840	341
393	20240704	123500	2489069090	18860	18860	18860	18850	56
394	20240704	123400	2488012960	18860	18850	18860	18850	211
395	20240704	123300	2484035520	18850	18850	18850	18840	171
396	20240704	123200	2480813740	18840	18830	18840	18830	43
397	20240704	123100	2480003650	18840	18830	18840	18830	8
398	20240704	123000	2479852950	18830	18880	18890	18810	3976
399	20240704	122900	2404971220	18890	18890	18890	18890	9
400	20240704	122800	2404801210	18890	18870	18890	18870	58
401	20240704	122700	2403706170	18870	18890	18890	18870	207
402	20240704	122600	2399797510	18900	18890	18910	18890	198
403	20240704	122500	2396055230	18900	18900	18910	18900	5
404	20240704	122400	2395960710	18900	18890	18900	18890	95
405	20240704	122300	2394165680	18890	18880	18900	18880	77
406	20240704	122200	2392711110	18880	18880	18890	18880	148
407	20240704	122100	2389916250	18880	18890	18890	18880	101
408	20240704	122000	2388008370	18900	18890	18900	18880	46
409	20240704	121900	2387139110	18900	18880	18900	18880	286
410	20240704	121800	2381738670	18890	18890	18900	18880	67
411	20240704	121700	2380472980	18900	18910	18910	18890	27
412	20240704	121600	2379962530	18860	18860	18860	18860	1
413	20240704	121500	2379943670	18860	18870	18870	18850	2928
414	20240704	121400	2324732590	18870	18910	18920	18870	2655
415	20240704	121300	2274591930	18910	18920	18920	18910	122
416	20240704	121200	2272284620	18920	18920	18930	18920	67
417	20240704	121100	2271016860	18930	18930	18930	18930	60
418	20240704	121000	2269881060	18930	18940	18940	18930	5
419	20240704	120900	2269786390	18930	18940	18940	18920	271
420	20240704	120800	2264656380	18930	18940	18940	18930	129
421	20240704	120700	2262214240	18930	18930	18940	18930	57
422	20240704	120600	2261135220	18940	18940	18950	18930	138
423	20240704	120500	2258520530	18950	18940	18950	18940	20
424	20240704	120400	2258141720	18930	18920	18950	18920	62
425	20240704	120300	2256966890	18950	18910	18950	18910	171
426	20240704	120200	2253731220	18930	18930	18940	18930	126
427	20240704	120100	2251346030	18940	18920	18940	18910	122
428	20240704	120000	2249037250	18910	18910	18920	18910	256
429	20240704	115900	2244194370	18910	18900	18940	18900	23
430	20240704	115800	2243759180	18900	18910	18910	18900	3
431	20240704	115700	2243702470	18910	18900	18930	18900	214
432	20240704	115600	2239654410	18920	18920	18920	18920	14
433	20240704	115500	2239389530	18920	18920	18920	18920	56
434	20240704	115400	2238330010	18920	18910	18930	18910	264
435	20240704	115300	2233336940	18920	18920	18920	18920	2
436	20240704	115200	2233299100	18910	18930	18930	18910	56
437	20240704	115100	2232239590	18920	18910	18920	18910	192
438	20240704	115000	2228608840	18900	18900	18910	18890	269
439	20240704	114900	2223525310	18900	18900	18900	18890	85
440	20240704	114800	2221919620	18900	18900	18900	18890	8
441	20240704	114700	2221768440	18900	18900	18900	18900	764
442	20240704	114600	2207328840	18900	18900	18900	18890	1578
443	20240704	114500	2177506260	18910	18920	18920	18910	359
444	20240704	114400	2170717200	18920	18940	18940	18920	43
445	20240704	114300	2169903290	18930	18930	18940	18930	119
446	20240704	114200	2167650610	18940	18940	18940	18930	5
447	20240704	114100	2167555930	18930	18960	18960	18930	14
448	20240704	114000	2167290580	18930	18950	18960	18930	61
449	20240704	113900	2166134690	18930	18930	18930	18930	2
450	20240704	113800	2166096830	18970	18950	18970	18930	380
451	20240704	113700	2158894680	18930	18930	18950	18930	73
452	20240704	113600	2157512650	18920	18930	18930	18910	231
453	20240704	113500	2153141750	18920	18930	18940	18920	371
454	20240704	113400	2146121600	18920	18920	18930	18920	57
455	20240704	113300	2145042610	18930	18930	18930	18920	123
456	20240704	113200	2142714330	18930	18940	18940	18930	119
457	20240704	113100	2140461220	18930	18930	18930	18930	45
458	20240704	113000	2139609370	18930	18940	18940	18930	35
459	20240704	112900	2138946700	18930	18930	18930	18920	205
460	20240704	112800	2135066080	18920	18930	18930	18920	98
461	20240704	112700	2133210950	18930	18920	18930	18920	72
462	20240704	112600	2131848570	18920	18910	18920	18900	312
463	20240704	112500	2125948630	18900	18900	18900	18900	2
464	20240704	112400	2125910830	18900	18900	18900	18900	57
465	20240704	112300	2124833530	18910	18890	18910	18890	441
466	20240704	112200	2116499050	18880	18890	18890	18880	19
467	20240704	112100	2116140210	18890	18900	18900	18890	158
468	20240704	112000	2113155530	18900	18910	18920	18900	1536
469	20240704	111900	2084115600	18920	18930	18930	18920	266
470	20240704	111800	2079082130	18920	18920	18970	18920	16
471	20240704	111700	2078778810	18920	18910	19000	18910	300
472	20240704	111600	2073103020	18910	18920	18930	18910	104
473	20240704	111500	2071135340	18910	18950	18950	18910	662
474	20240704	111400	2058605030	18920	18960	18960	18920	72
475	20240704	111300	2057240550	18920	18930	18960	18920	32
476	20240704	111200	2056634190	18920	18930	18930	18920	338
477	20240704	111100	2050235870	18930	18930	18930	18930	1
478	20240704	111000	2050216940	18930	18930	18970	18930	51
479	20240704	110900	2049251470	18920	18930	18930	18920	360
480	20240704	110800	2042437330	18930	18970	19000	18930	104
481	20240704	110700	2040463450	18910	18910	18910	18910	4
482	20240704	110600	2040387810	18900	18940	18940	18900	428
483	20240704	110500	2032289800	18910	18910	18950	18880	155
484	20240704	110400	2029361460	18890	18890	18890	18880	345
485	20240704	110300	2022844430	18870	18900	18900	18870	708
486	20240704	110200	2009475760	18890	18910	18910	18890	157
487	20240704	110100	2006508530	18900	18910	18910	18900	16
488	20240704	110000	2006206050	18900	18910	18920	18900	62
489	20240704	105900	2005033110	18890	18930	18930	18890	1366
490	20240704	105800	1979218060	18920	18920	18930	18920	86
491	20240704	105700	1977590780	18930	18930	18940	18920	20
492	20240704	105600	1977212130	18940	18950	18950	18940	75
493	20240704	105500	1975791350	18920	18940	18960	18920	19
494	20240704	105400	1975431300	18930	18900	18950	18900	28
495	20240704	105300	1974901560	18910	18910	18910	18900	339
496	20240704	105200	1968493900	18920	18900	18920	18900	115
497	20240704	105100	1966319320	18900	18900	18900	18890	217
498	20240704	105000	1962219490	18900	18890	18900	18880	269
499	20240704	104900	1957137350	18900	18900	18900	18890	160
500	20240704	104800	1954113800	18900	18920	18920	18900	145
501	20240704	104700	1951372480	18920	18930	18930	18910	39
502	20240704	104600	1950634460	18900	18950	18950	18900	2012
503	20240704	104500	1912600890	18950	18950	18950	18940	121
504	20240704	104400	1910308980	18950	18980	18980	18940	35
505	20240704	104300	1909645400	18970	18950	18990	18940	43
506	20240704	104200	1908830390	18950	18940	18950	18930	364
507	20240704	104100	1901937700	18940	18940	18940	18930	31
508	20240704	104000	1901350660	18940	18950	18960	18940	147
509	20240704	103900	1898565550	18960	18960	18960	18950	99
510	20240704	103800	1896689270	18960	18970	18970	18950	116
511	20240704	103700	1894489790	18970	19000	19000	18970	110
512	20240704	103600	1892401700	18990	19020	19030	18980	946
513	20240704	103500	1874427220	19020	19030	19030	19010	678
514	20240704	103400	1861531660	19030	19020	19030	19020	27
515	20240704	103300	1861018060	19000	19010	19040	19000	149
516	20240704	103200	1858182370	19050	19050	19050	19000	882
517	20240704	103100	1841413980	19090	19020	19100	19020	208
518	20240704	103000	1837449110	19000	19000	19050	18990	2584
519	20240704	102900	1788353710	19000	18980	19000	18970	434
520	20240704	102800	1780112520	18990	18970	19000	18960	146
521	20240704	102700	1777340800	18950	18940	18950	18930	152
522	20240704	102600	1774461930	18940	18960	18960	18930	58
523	20240704	102500	1773363080	18960	18930	18970	18930	23
524	20240704	102400	1772926890	18940	18930	18940	18920	304
525	20240704	102300	1767172180	18920	18920	18940	18920	18
526	20240704	102200	1766831560	18930	18940	18940	18930	112
527	20240704	102100	1764711280	18940	18930	18940	18930	106
528	20240704	102000	1762703660	18910	18910	18950	18910	23
529	20240704	101900	1762268290	18960	18980	18980	18910	1114
530	20240704	101800	1741171880	18960	18970	18980	18960	125
531	20240704	101700	1738800630	18950	18960	18960	18930	190
532	20240704	101600	1735200170	18920	18940	18940	18920	620
533	20240704	101500	1723464220	18940	18940	18940	18920	178
534	20240704	101400	1720093480	18940	18880	18940	18880	1844
535	20240704	101300	1685241320	18870	18900	18900	18860	312
536	20240704	101200	1679353850	18900	18950	18950	18850	3527
537	20240704	101100	1612788500	18950	18930	18950	18930	171
538	20240704	101000	1609551410	18930	18900	18940	18900	481
539	20240704	100900	1600445730	18910	18940	18940	18910	424
540	20240704	100800	1592425180	18940	18930	18940	18920	129
541	20240704	100700	1589983220	18930	18920	18930	18920	107
542	20240704	100600	1587958730	18930	18920	18930	18910	309
543	20240704	100500	1582115020	18920	18940	18940	18910	985
544	20240704	100400	1563471540	18940	18960	18980	18930	677
545	20240704	100300	1550644620	18980	18940	18980	18940	25
546	20240704	100200	1550170200	18940	19050	19050	18940	1406
547	20240704	100100	1523451610	19060	19100	19100	19060	69
548	20240704	100000	1522136150	19080	19100	19100	19060	4
549	20240704	095900	1522059810	19050	19070	19070	19020	163
550	20240704	095800	1518951570	19010	19100	19110	19010	133
551	20240704	095700	1516414520	19100	19060	19100	19060	13
552	20240704	095600	1516166260	19060	19050	19060	19050	83
553	20240704	095500	1514585100	19050	19110	19110	18960	2291
554	20240704	095400	1471143050	19110	19110	19110	19000	174
555	20240704	095300	1467831170	19000	19120	19130	19000	6044
556	20240704	095200	1352835250	19100	19090	19120	19090	5
557	20240704	095100	1352739760	19090	19130	19130	19090	15
558	20240704	095000	1352453330	19090	19090	19130	19090	66
559	20240704	094900	1351193350	19080	19130	19130	19080	17
560	20240704	094800	1350868750	19130	19110	19130	19080	1120
561	20240704	094700	1329448270	19070	19080	19100	19070	11
562	20240704	094600	1329238380	19070	19060	19070	19060	2
563	20240704	094500	1329200250	19050	19060	19060	19050	56
564	20240704	094400	1328132920	19050	19030	19050	19030	1015
565	20240704	094300	1308805870	19030	18920	19040	18920	596
566	20240704	094200	1297470240	19010	19100	19100	18930	4000
567	20240704	094100	1221558670	19170	19170	19170	19100	1099
568	20240704	094000	1200527160	19170	19220	19220	19170	43
569	20240704	093900	1199700900	19220	19220	19220	19170	14
570	20240704	093800	1199431870	19150	19170	19180	19150	583
571	20240704	093700	1188261070	19170	19220	19220	19170	94
572	20240704	093600	1186455030	19160	19240	19250	19160	35
573	20240704	093500	1185781780	19170	19180	19200	19170	38
574	20240704	093400	1185052650	19170	19160	19170	19110	107
575	20240704	093300	1183004600	19160	19200	19200	19160	145
576	20240704	093200	1180223660	19180	19130	19280	19130	2501
577	20240704	093100	1132249540	19130	19110	19130	19100	161
578	20240704	093000	1129172340	19110	19100	19110	19090	481
579	20240704	092900	1119985280	19100	19100	19100	19100	104
580	20240704	092800	1117998880	19100	19100	19100	19100	629
581	20240704	092700	1105984980	19000	18990	19000	18990	1792
582	20240704	092600	1071941990	18980	19000	19000	18980	1044
583	20240704	092500	1052118060	19000	18980	19000	18970	518
584	20240704	092400	1042276590	18980	19140	19140	18920	934
585	20240704	092300	1024533400	19030	18980	19030	18980	1508
586	20240704	092200	995862920	18970	18820	18980	18810	3032
587	20240704	092100	938577270	18820	18840	18870	18780	1996
588	20240704	092000	900963670	18840	18810	18840	18800	2235
589	20240704	091900	858889500	18840	18770	18840	18750	2158
590	20240704	091800	818292670	18770	18830	18830	18770	1370
591	20240704	091700	792533520	18830	18900	18900	18830	1666
592	20240704	091600	761132810	18900	19020	19020	18890	2890
593	20240704	091500	706411850	19020	18990	19040	18940	1660
594	20240704	091400	674922830	19050	19080	19080	18910	4540
595	20240704	091300	588782590	19000	19080	19160	19000	7708
596	20240704	091200	441845640	19080	19080	19080	19000	4696
597	20240704	091100	352388990	19100	19190	19220	19090	4853
598	20240704	091000	259576130	19190	19150	19190	19150	1552
599	20240704	090900	229831690	19150	19190	19190	19120	1803
600	20240704	090800	195279920	19180	19210	19210	19180	890
601	20240704	090700	178200000	19210	19290	19290	19210	2496
602	20240704	090600	130169660	19300	19300	19300	19270	278
603	20240704	090500	124804740	19300	19370	19370	19300	3
604	20240704	090400	124746700	19300	19260	19340	19250	529
605	20240704	090300	114543600	19300	19260	19300	19260	195
606	20240704	090200	110783740	19250	19350	19430	19230	2536
607	20240704	090100	61843290	19370	19480	19480	19350	689
608	20240704	090000	48484320	19480	19450	19480	19420	2493