KissMeData/018250/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190200	2534435260	19930	19930	19930	19930	1256
3	20240719	190100	2534435260	19930	19930	19930	19930	0
4	20240719	190000	2534435260	19930	19930	19930	19930	0
5	20240719	185900	2534435260	19930	19930	19930	19930	0
6	20240719	185800	2534435260	19930	19930	19930	19930	0
7	20240719	185700	2534435260	19930	19930	19930	19930	0
8	20240719	185600	2534435260	19930	19930	19930	19930	0
9	20240719	185500	2534435260	19930	19930	19930	19930	0
10	20240719	185400	2534435260	19930	19930	19930	19930	0
11	20240719	185300	2534435260	19930	19930	19930	19930	0
12	20240719	185200	2534435260	19930	19930	19930	19930	0
13	20240719	185100	2534435260	19930	19930	19930	19930	0
14	20240719	185000	2534435260	19930	19930	19930	19930	0
15	20240719	184900	2534435260	19930	19930	19930	19930	0
16	20240719	184800	2534435260	19930	19930	19930	19930	0
17	20240719	184700	2534435260	19930	19930	19930	19930	0
18	20240719	184600	2534435260	19930	19930	19930	19930	0
19	20240719	184500	2534435260	19930	19930	19930	19930	0
20	20240719	184400	2534435260	19930	19930	19930	19930	0
21	20240719	184300	2534435260	19930	19930	19930	19930	0
22	20240719	184200	2534435260	19930	19930	19930	19930	0
23	20240719	184100	2534435260	19930	19930	19930	19930	0
24	20240719	184000	2534435260	19930	19930	19930	19930	0
25	20240719	183900	2534435260	19930	19930	19930	19930	0
26	20240719	183800	2534435260	19930	19930	19930	19930	0
27	20240719	183700	2534435260	19930	19930	19930	19930	0
28	20240719	183600	2534435260	19930	19930	19930	19930	0
29	20240719	183500	2534435260	19930	19930	19930	19930	0
30	20240719	183400	2534435260	19930	19930	19930	19930	0
31	20240719	183300	2534435260	19930	19930	19930	19930	0
32	20240719	183200	2534435260	19930	19930	19930	19930	1256
33	20240719	183100	2534435260	19930	19930	19930	19930	0
34	20240719	183000	2534435260	19930	19930	19930	19930	0
35	20240719	182900	2534435260	19930	19930	19930	19930	0
36	20240719	182800	2534435260	19930	19930	19930	19930	0
37	20240719	182700	2534435260	19930	19930	19930	19930	0
38	20240719	182600	2534435260	19930	19930	19930	19930	0
39	20240719	182500	2534435260	19930	19930	19930	19930	0
40	20240719	182400	2534435260	19930	19930	19930	19930	0
41	20240719	182300	2534435260	19930	19930	19930	19930	0
42	20240719	182200	2534435260	19930	19930	19930	19930	0
43	20240719	182100	2534435260	19930	19930	19930	19930	0
44	20240719	182000	2534435260	19930	19930	19930	19930	0
45	20240719	181900	2534435260	19930	19930	19930	19930	0
46	20240719	181800	2534435260	19930	19930	19930	19930	0
47	20240719	181700	2534435260	19930	19930	19930	19930	0
48	20240719	181600	2534435260	19930	19930	19930	19930	0
49	20240719	181500	2534435260	19930	19930	19930	19930	0
50	20240719	181400	2534435260	19930	19930	19930	19930	0
51	20240719	181300	2534435260	19930	19930	19930	19930	0
52	20240719	181200	2534435260	19930	19930	19930	19930	0
53	20240719	181100	2534435260	19930	19930	19930	19930	0
54	20240719	181000	2534435260	19930	19930	19930	19930	0
55	20240719	180900	2534435260	19930	19930	19930	19930	0
56	20240719	180800	2534435260	19930	19930	19930	19930	0
57	20240719	180700	2534435260	19930	19930	19930	19930	0
58	20240719	180600	2534435260	19930	19930	19930	19930	0
59	20240719	180500	2534435260	19930	19930	19930	19930	0
60	20240719	180400	2534435260	19930	19930	19930	19930	0
61	20240719	180300	2534435260	19930	19930	19930	19930	0
62	20240719	180200	2534435260	19930	19930	19930	19930	1256
63	20240719	180100	2534435260	19930	19930	19930	19930	0
64	20240719	180000	2534435260	19930	19930	19930	19930	0
65	20240719	175900	2534435260	19930	19930	19930	19930	0
66	20240719	175800	2534435260	19930	19930	19930	19930	0
67	20240719	175700	2534435260	19930	19930	19930	19930	0
68	20240719	175600	2534435260	19930	19930	19930	19930	0
69	20240719	175500	2534435260	19930	19930	19930	19930	0
70	20240719	175400	2534435260	19930	19930	19930	19930	0
71	20240719	175300	2534435260	19930	19930	19930	19930	0
72	20240719	175200	2534435260	19930	19930	19930	19930	0
73	20240719	175100	2534435260	19930	19930	19930	19930	0
74	20240719	175000	2534435260	19930	19930	19930	19930	0
75	20240719	174900	2534435260	19930	19930	19930	19930	0
76	20240719	174800	2534435260	19930	19930	19930	19930	0
77	20240719	174700	2534435260	19930	19930	19930	19930	0
78	20240719	174600	2534435260	19930	19930	19930	19930	0
79	20240719	174500	2534435260	19930	19930	19930	19930	0
80	20240719	174400	2534435260	19930	19930	19930	19930	0
81	20240719	174300	2534435260	19930	19930	19930	19930	0
82	20240719	174200	2534435260	19930	19930	19930	19930	0
83	20240719	174100	2534435260	19930	19930	19930	19930	0
84	20240719	174000	2534435260	19930	19930	19930	19930	0
85	20240719	173900	2534435260	19930	19930	19930	19930	0
86	20240719	173800	2534435260	19930	19930	19930	19930	0
87	20240719	173700	2534435260	19930	19930	19930	19930	0
88	20240719	173600	2534435260	19930	19930	19930	19930	0
89	20240719	173500	2534435260	19930	19930	19930	19930	0
90	20240719	173400	2534435260	19930	19930	19930	19930	0
91	20240719	173300	2534435260	19930	19930	19930	19930	0
92	20240719	173200	2534435260	19930	19930	19930	19930	1256
93	20240719	173100	2534435260	19930	19930	19930	19930	0
94	20240719	173000	2534435260	19930	19930	19930	19930	0
95	20240719	172900	2534435260	19930	19930	19930	19930	0
96	20240719	172800	2534435260	19930	19930	19930	19930	0
97	20240719	172700	2534435260	19930	19930	19930	19930	0
98	20240719	172600	2534435260	19930	19930	19930	19930	0
99	20240719	172500	2534435260	19930	19930	19930	19930	0
100	20240719	172400	2534435260	19930	19930	19930	19930	0
101	20240719	172300	2534435260	19930	19930	19930	19930	0
102	20240719	172200	2534435260	19930	19930	19930	19930	0
103	20240719	172100	2534435260	19930	19930	19930	19930	0
104	20240719	172000	2534435260	19930	19930	19930	19930	0
105	20240719	171900	2534435260	19930	19930	19930	19930	0
106	20240719	171800	2534435260	19930	19930	19930	19930	0
107	20240719	171700	2534435260	19930	19930	19930	19930	0
108	20240719	171600	2534435260	19930	19930	19930	19930	0
109	20240719	171500	2534435260	19930	19930	19930	19930	0
110	20240719	171400	2534435260	19930	19930	19930	19930	0
111	20240719	171300	2534435260	19930	19930	19930	19930	0
112	20240719	171200	2534435260	19930	19930	19930	19930	0
113	20240719	171100	2534435260	19930	19930	19930	19930	0
114	20240719	171000	2534435260	19930	19930	19930	19930	0
115	20240719	170900	2534435260	19930	19930	19930	19930	0
116	20240719	170800	2534435260	19930	19930	19930	19930	0
117	20240719	170700	2534435260	19930	19930	19930	19930	0
118	20240719	170600	2534435260	19930	19930	19930	19930	0
119	20240719	170500	2534435260	19930	19930	19930	19930	0
120	20240719	170400	2534435260	19930	19930	19930	19930	0
121	20240719	170300	2534435260	19930	19930	19930	19930	0
122	20240719	170200	2534435260	19930	19930	19930	19930	1256
123	20240719	170100	2534435260	19930	19930	19930	19930	0
124	20240719	170000	2534435260	19930	19930	19930	19930	0
125	20240719	165900	2534435260	19930	19930	19930	19930	0
126	20240719	165800	2534435260	19930	19930	19930	19930	0
127	20240719	165700	2534435260	19930	19930	19930	19930	0
128	20240719	165600	2534435260	19930	19930	19930	19930	0
129	20240719	165500	2534435260	19930	19930	19930	19930	0
130	20240719	165400	2534435260	19930	19930	19930	19930	0
131	20240719	165300	2534435260	19930	19930	19930	19930	0
132	20240719	165200	2534435260	19930	19930	19930	19930	0
133	20240719	165100	2534435260	19930	19930	19930	19930	0
134	20240719	165000	2534435260	19930	19930	19930	19930	0
135	20240719	164900	2534435260	19930	19930	19930	19930	0
136	20240719	164800	2534435260	19930	19930	19930	19930	0
137	20240719	164700	2534435260	19930	19930	19930	19930	0
138	20240719	164600	2534435260	19930	19930	19930	19930	0
139	20240719	164500	2534435260	19930	19930	19930	19930	0
140	20240719	164400	2534435260	19930	19930	19930	19930	0
141	20240719	164300	2534435260	19930	19930	19930	19930	0
142	20240719	164200	2534435260	19930	19930	19930	19930	0
143	20240719	164100	2534435260	19930	19930	19930	19930	0
144	20240719	164000	2534435260	19930	19930	19930	19930	0
145	20240719	163900	2534435260	19930	19930	19930	19930	0
146	20240719	163800	2534435260	19930	19930	19930	19930	0
147	20240719	163700	2534435260	19930	19930	19930	19930	0
148	20240719	163600	2534435260	19930	19930	19930	19930	0
149	20240719	163500	2534435260	19930	19930	19930	19930	0
150	20240719	163400	2534435260	19930	19930	19930	19930	0
151	20240719	163300	2534435260	19930	19930	19930	19930	0
152	20240719	163200	2534435260	19930	19930	19930	19930	1256
153	20240719	163100	2534435260	19930	19930	19930	19930	0
154	20240719	163000	2534435260	19930	19930	19930	19930	0
155	20240719	162900	2534435260	19930	19930	19930	19930	0
156	20240719	162800	2534435260	19930	19930	19930	19930	0
157	20240719	162700	2534435260	19930	19930	19930	19930	0
158	20240719	162600	2534435260	19930	19930	19930	19930	0
159	20240719	162500	2534435260	19930	19930	19930	19930	0
160	20240719	162400	2534435260	19930	19930	19930	19930	0
161	20240719	162300	2534435260	19930	19930	19930	19930	0
162	20240719	162200	2534435260	19930	19930	19930	19930	0
163	20240719	162100	2534435260	19930	19930	19930	19930	0
164	20240719	162000	2534435260	19930	19930	19930	19930	0
165	20240719	161900	2534435260	19930	19930	19930	19930	0
166	20240719	161800	2534435260	19930	19930	19930	19930	0
167	20240719	161700	2534435260	19930	19930	19930	19930	0
168	20240719	161600	2534435260	19930	19930	19930	19930	0
169	20240719	161500	2534435260	19930	19930	19930	19930	0
170	20240719	161400	2534435260	19930	19930	19930	19930	0
171	20240719	161300	2534435260	19930	19930	19930	19930	0
172	20240719	161200	2534435260	19930	19930	19930	19930	0
173	20240719	161100	2534435260	19930	19930	19930	19930	0
174	20240719	161000	2534435260	19930	19930	19930	19930	0
175	20240719	160900	2534435260	19930	19930	19930	19930	0
176	20240719	160800	2534435260	19930	19930	19930	19930	0
177	20240719	160700	2534435260	19930	19930	19930	19930	0
178	20240719	160600	2534435260	19930	19930	19930	19930	0
179	20240719	160500	2534435260	19930	19930	19930	19930	0
180	20240719	160400	2534435260	19930	19930	19930	19930	0
181	20240719	160300	2534435260	19930	19930	19930	19930	0
182	20240719	160200	2534435260	19930	19930	19930	19930	1256
183	20240719	160100	2534435260	19930	19930	19930	19930	0
184	20240719	160000	2534435260	19930	19930	19930	19930	0
185	20240719	155900	2534435260	19930	19930	19930	19930	0
186	20240719	155800	2534435260	19930	19930	19930	19930	0
187	20240719	155700	2534435260	19930	19930	19930	19930	0
188	20240719	155600	2534435260	19930	19930	19930	19930	0
189	20240719	155500	2534435260	19930	19930	19930	19930	0
190	20240719	155400	2534435260	19930	19930	19930	19930	0
191	20240719	155300	2534435260	19930	19930	19930	19930	0
192	20240719	155200	2534435260	19930	19930	19930	19930	0
193	20240719	155100	2534435260	19930	19930	19930	19930	0
194	20240719	155000	2534435260	19930	19930	19930	19930	0
195	20240719	154900	2534435260	19930	19930	19930	19930	0
196	20240719	154800	2534435260	19930	19930	19930	19930	0
197	20240719	154700	2534435260	19930	19930	19930	19930	0
198	20240719	154600	2534435260	19930	19930	19930	19930	0
199	20240719	154500	2534435260	19930	19930	19930	19930	0
200	20240719	154400	2534435260	19930	19930	19930	19930	0
201	20240719	154300	2534435260	19930	19930	19930	19930	0
202	20240719	154200	2534435260	19930	19930	19930	19930	0
203	20240719	154100	2534435260	19930	19930	19930	19930	0
204	20240719	154000	2534435260	19930	19930	19930	19930	0
205	20240719	153900	2534435260	19930	19930	19930	19930	0
206	20240719	153800	2534435260	19930	19930	19930	19930	0
207	20240719	153700	2534435260	19930	19930	19930	19930	0
208	20240719	153600	2534435260	19930	19930	19930	19930	0
209	20240719	153500	2534435260	19930	19930	19930	19930	0
210	20240719	153400	2534435260	19930	19930	19930	19930	0
211	20240719	153300	2534435260	19930	19930	19930	19930	0
212	20240719	153200	2534435260	19930	19930	19930	19930	1256
213	20240719	153100	2534435260	19930	19930	19930	19930	0
214	20240719	153000	2534435260	19930	19930	19930	19930	1256
215	20240719	152900	2509403180	19930	19930	19930	19930	0
216	20240719	152800	2509403180	19930	19930	19930	19930	0
217	20240719	152700	2509403180	19930	19930	19930	19930	0
218	20240719	152600	2509403180	19930	19930	19930	19930	0
219	20240719	152500	2509403180	19930	19930	19930	19930	0
220	20240719	152400	2509403180	19930	19930	19930	19930	0
221	20240719	152300	2509403180	19930	19930	19930	19930	0
222	20240719	152200	2509403180	19930	19930	19930	19930	0
223	20240719	152100	2509403180	19930	19930	19930	19930	0
224	20240719	152000	2509403180	19930	19930	19930	19930	0
225	20240719	151900	2509403180	19930	19920	19930	19910	225
226	20240719	151800	2504921980	19920	19930	19930	19910	86
227	20240719	151700	2503209170	19930	19920	19930	19920	251
228	20240719	151600	2498206750	19920	19920	19920	19910	132
229	20240719	151500	2495578310	19930	19910	19930	19900	254
230	20240719	151400	2490521170	19920	19910	19930	19910	63
231	20240719	151300	2489266200	19940	19910	19940	19900	381
232	20240719	151200	2481680280	19900	19900	19910	19900	15
233	20240719	151100	2481381750	19910	19910	19910	19900	165
234	20240719	151000	2478096610	19910	19920	19940	19900	252
235	20240719	150900	2473078200	19930	19920	19930	19910	184
236	20240719	150800	2469411920	19930	19920	19930	19900	572
237	20240719	150700	2458022730	19920	19910	19920	19910	52
238	20240719	150600	2456986970	19920	19910	19920	19910	209
239	20240719	150500	2452824010	19920	19910	19920	19910	37
240	20240719	150400	2452087270	19920	19910	19920	19910	65
241	20240719	150300	2450792810	19920	19910	19920	19910	64
242	20240719	150200	2449518100	19900	19920	19920	19900	105
243	20240719	150100	2447426700	19930	19920	19930	19920	34
244	20240719	150000	2446749400	19930	19920	19940	19920	32
245	20240719	145900	2446111900	19920	19920	19940	19920	135
246	20240719	145800	2443420950	19920	19890	19930	19890	83
247	20240719	145700	2441768190	19890	19890	19910	19880	236
248	20240719	145600	2437071910	19890	19870	19890	19870	318
249	20240719	145500	2430747270	19870	19870	19870	19870	30
250	20240719	145400	2430151170	19870	19860	19900	19860	316
251	20240719	145300	2423869770	19870	19880	19880	19870	230
252	20240719	145200	2419298320	19890	19880	19890	19880	11
253	20240719	145100	2419079600	19890	19890	19900	19880	262
254	20240719	145000	2413867290	19890	19890	19890	19880	40
255	20240719	144900	2413071960	19880	19900	19900	19880	73
256	20240719	144800	2411620050	19900	19900	19900	19880	3
257	20240719	144700	2411560370	19890	19890	19900	19880	50
258	20240719	144600	2410565930	19900	19900	19900	19880	147
259	20240719	144500	2407641290	19910	19900	19930	19900	88
260	20240719	144400	2405888620	19900	19880	19980	19880	146
261	20240719	144300	2402979660	19900	19860	19900	19860	317
262	20240719	144200	2396671940	19860	19860	19890	19860	112
263	20240719	144100	2394444580	19870	19860	19890	19860	5
264	20240719	144000	2394345180	19900	19860	19900	19860	277
265	20240719	143900	2388839290	19860	19850	19860	19850	12
266	20240719	143800	2388601040	19860	19850	19860	19850	35
267	20240719	143700	2387906230	19860	19850	19860	19850	105
268	20240719	143600	2385821680	19850	19840	19850	19840	17
269	20240719	143500	2385484300	19850	19840	19850	19840	171
270	20240719	143400	2382091600	19850	19860	19860	19840	935
271	20240719	143300	2363536840	19850	19870	19870	19850	12
272	20240719	143200	2363298440	19850	19870	19870	19850	322
273	20240719	143100	2356901660	19870	19880	19880	19870	321
274	20240719	143000	2350521370	19880	19880	19880	19880	204
275	20240719	142900	2346465850	19880	19900	19900	19880	192
276	20240719	142800	2342647990	19900	19900	19900	19900	60
277	20240719	142700	2341453990	19900	19890	19900	19890	67
278	20240719	142600	2340121350	19890	19900	19900	19890	50
279	20240719	142500	2339126370	19900	19890	19900	19890	90
280	20240719	142400	2337336160	19890	19910	19910	19890	206
281	20240719	142300	2333238650	19900	19900	19900	19900	38
282	20240719	142200	2332482450	19900	19930	19930	19900	267
283	20240719	142100	2327161990	19940	19940	19940	19940	2
284	20240719	142000	2327122110	19930	19930	19940	19930	52
285	20240719	141900	2326085720	19930	19930	19930	19920	34
286	20240719	141800	2325408380	19930	19920	19930	19920	63
287	20240719	141700	2324152920	19910	19880	19910	19880	133
288	20240719	141600	2321506230	19890	19890	19890	19890	47
289	20240719	141500	2320571400	19900	19890	19900	19890	125
290	20240719	141400	2318085140	19880	19880	19880	19870	374
291	20240719	141300	2310650100	19870	19870	19870	19870	10
292	20240719	141200	2310451400	19880	19870	19880	19870	29
293	20240719	141100	2309875150	19870	19870	19870	19870	207
294	20240719	141000	2305762060	19870	19870	19870	19870	25
295	20240719	140900	2305265310	19870	19880	19880	19870	28
296	20240719	140800	2304708720	19880	19880	19880	19870	11
297	20240719	140700	2304490060	19880	19890	19890	19880	19
298	20240719	140600	2304112290	19880	19890	19890	19880	36
299	20240719	140500	2303396310	19890	19880	19890	19880	14
300	20240719	140400	2303117860	19890	19880	19890	19870	49
301	20240719	140300	2302143930	19870	19870	19870	19870	65
302	20240719	140200	2300852380	19860	19850	19870	19840	461
303	20240719	140100	2291704890	19850	19930	19930	19830	6018
304	20240719	140000	2172181620	19930	19930	19940	19930	171
305	20240719	135900	2168772960	19930	19930	19930	19930	127
306	20240719	135800	2166241850	19940	19940	19940	19940	5
307	20240719	135700	2166142150	19940	19930	19950	19930	16
308	20240719	135600	2165823100	19930	19950	19950	19930	28
309	20240719	135500	2165264730	19950	19940	19950	19940	72
310	20240719	135400	2163829040	19940	19950	19950	19940	49
311	20240719	135300	2162851970	19940	19940	19950	19940	5
312	20240719	135200	2162752260	19950	19950	19950	19940	81
313	20240719	135100	2161136330	19930	19960	19960	19930	144
314	20240719	135000	2158263120	19990	19960	19990	19960	241
315	20240719	134900	2153450170	19960	19930	19960	19920	217
316	20240719	134800	2149123330	19930	19920	19930	19920	66
317	20240719	134700	2147808440	19910	19920	19920	19910	53
318	20240719	134600	2146752980	19910	19920	19940	19910	18
319	20240719	134500	2146394360	19910	19910	19940	19910	118
320	20240719	134400	2144043500	19910	19910	19920	19910	63
321	20240719	134300	2142788600	19930	19910	19930	19910	54
322	20240719	134200	2141712600	19920	19920	19920	19920	43
323	20240719	134100	2140856040	19910	19900	19910	19900	80
324	20240719	134000	2139263720	19900	19900	19900	19900	118
325	20240719	133900	2136915520	19890	19900	19910	19890	63
326	20240719	133800	2135661810	19900	19910	19910	19900	22
327	20240719	133700	2135223890	19910	19890	19910	19890	78
328	20240719	133600	2133671370	19890	19900	19920	19890	194
329	20240719	133500	2129810150	19900	19890	19900	19890	54
330	20240719	133400	2128736070	19870	19870	19900	19870	145
331	20240719	133300	2125852500	19880	19880	19880	19870	252
332	20240719	133200	2120844940	19890	19900	19910	19890	101
333	20240719	133100	2118835960	19900	19890	19900	19890	116
334	20240719	133000	2116527980	19900	19890	19900	19890	103
335	20240719	132900	2114479290	19890	19900	19900	19890	168
336	20240719	132800	2111136150	19910	19910	19910	19910	195
337	20240719	132700	2107253700	19910	19910	19910	19910	29
338	20240719	132600	2106676310	19910	19930	19930	19900	23
339	20240719	132500	2106218380	19920	19930	19930	19900	105
340	20240719	132400	2104127360	19950	19940	19950	19940	740
341	20240719	132300	2089371750	19940	19950	19950	19940	8
342	20240719	132200	2089212210	19940	19950	19950	19940	70
343	20240719	132100	2087816360	19950	19940	19950	19940	35
344	20240719	132000	2087118160	19950	19940	19950	19940	108
345	20240719	131900	2084964620	19940	19910	19950	19910	46
346	20240719	131800	2084047390	19910	19930	19980	19910	686
347	20240719	131700	2070356870	19950	19900	19950	19900	252
348	20240719	131600	2065341520	19900	19900	19900	19830	1000
349	20240719	131500	2045504580	19850	19880	19890	19850	1187
350	20240719	131400	2021904150	19860	19890	19900	19860	497
351	20240719	131300	2012020620	19890	19890	19900	19890	31
352	20240719	131200	2011404020	19890	19860	19890	19850	144
353	20240719	131100	2008542880	19870	19850	19880	19850	12
354	20240719	131000	2008304590	19890	19840	19900	19840	414
355	20240719	130900	2000078330	19830	19840	19870	19830	222
356	20240719	130800	1995673540	19850	19840	19850	19840	10
357	20240719	130700	1995475090	19830	19860	19860	19830	1031
358	20240719	130600	1975017480	19860	19870	19880	19860	172
359	20240719	130500	1971600080	19880	19890	19890	19880	28
360	20240719	130400	1971043190	19890	19890	19890	19890	35
361	20240719	130300	1970347040	19890	19890	19890	19870	171
362	20240719	130200	1966946490	19880	19880	19880	19870	111
363	20240719	130100	1964740740	19870	19880	19890	19870	164
364	20240719	130000	1961480550	19890	19880	19910	19880	122
365	20240719	125900	1959054760	19880	19840	19880	19840	201
366	20240719	125800	1955061380	19840	19870	19870	19830	141
367	20240719	125700	1952261620	19870	19830	19870	19830	250
368	20240719	125600	1947297300	19860	19860	19860	19850	240
369	20240719	125500	1942531330	19850	19830	19850	19830	217
370	20240719	125400	1938224790	19840	19840	19840	19830	12
371	20240719	125300	1937986730	19840	19800	19840	19800	122
372	20240719	125200	1935568650	19800	19830	19840	19800	762
373	20240719	125100	1920477770	19840	19810	19840	19790	1360
374	20240719	125000	1893546120	19790	19790	19790	19790	2
375	20240719	124900	1893506540	19770	19780	19850	19770	552
376	20240719	124800	1882588050	19770	19770	19770	19770	5
377	20240719	124700	1882489200	19860	19760	19870	19760	255
378	20240719	124600	1877433940	19760	19870	19880	19760	2807
379	20240719	124500	1821773310	19890	19910	19910	19870	2882
380	20240719	124400	1764442830	19910	19910	19920	19900	598
381	20240719	124300	1752537050	19910	19910	19930	19900	602
382	20240719	124200	1740553260	19910	19950	19950	19910	3365
383	20240719	124100	1673493350	19940	19940	19940	19940	106
384	20240719	124000	1671379710	19940	19960	19970	19940	2763
385	20240719	123900	1616249630	19960	20000	20000	19960	2738
386	20240719	123800	1561527240	20050	20000	20050	20000	322
387	20240719	123700	1555084590	20000	20000	20000	20000	19
388	20240719	123600	1554704590	20000	20000	20000	20000	65
389	20240719	123500	1553404590	20000	20050	20050	20000	10
390	20240719	123400	1553204340	20000	20000	20000	20000	2
391	20240719	123300	1553164340	20000	20050	20050	20000	63
392	20240719	123200	1551904090	20050	20050	20050	20050	1
393	20240719	123100	1551884040	20000	20000	20050	20000	29
394	20240719	123000	1551303940	20050	20050	20050	20000	289
395	20240719	122900	1545512440	20050	20050	20050	20050	21
396	20240719	122800	1545091390	20000	20000	20000	20000	7
397	20240719	122700	1544951390	20000	20050	20050	20000	36
398	20240719	122600	1544230690	20050	20050	20050	20050	487
399	20240719	122500	1534466340	20050	20050	20050	20000	33
400	20240719	122400	1533805740	20000	20000	20000	20000	35
401	20240719	122300	1533105740	20050	20050	20050	20050	799
402	20240719	122200	1517085790	20100	20100	20100	20100	20
403	20240719	122100	1516683790	20050	20050	20050	20050	226
404	20240719	122000	1512152490	20050	20050	20050	20050	24
405	20240719	121900	1511671290	20050	20050	20050	20050	26
406	20240719	121800	1511149990	20050	20050	20050	20050	25
407	20240719	121700	1510648740	20100	20150	20150	20100	375
408	20240719	121600	1503111190	20150	20150	20150	20100	149
409	20240719	121500	1500113790	20150	20100	20150	20100	33
410	20240719	121400	1499450390	20100	20100	20100	20100	449
411	20240719	121300	1490425490	20100	20100	20100	20050	37
412	20240719	121200	1489682040	20050	20050	20050	20050	25
413	20240719	121100	1489180790	20050	20100	20100	20050	248
414	20240719	121000	1484208190	20100	20100	20100	20050	387
415	20240719	120900	1476432390	20100	20050	20100	20050	26
416	20240719	120800	1475910940	20050	20050	20050	20050	5
417	20240719	120700	1475810690	20050	20050	20050	20050	19
418	20240719	120600	1475429740	20050	20050	20050	20050	86
419	20240719	120500	1473705440	20050	20100	20100	20050	50
420	20240719	120400	1472702790	20100	20100	20100	20100	109
421	20240719	120300	1470511890	20050	20050	20050	20050	56
422	20240719	120200	1469389090	20050	20050	20050	20050	49
423	20240719	120100	1468406640	20050	20100	20100	20050	27
424	20240719	120000	1467865190	20100	20050	20100	20050	147
425	20240719	115900	1464912840	20050	20100	20100	20050	33
426	20240719	115800	1464250290	20100	20050	20100	20050	33
427	20240719	115700	1463588190	20050	20100	20100	20050	21
428	20240719	115600	1463167090	20100	20050	20100	20050	48
429	20240719	115500	1462203990	20050	20050	20050	20050	16
430	20240719	115400	1461883190	20050	20050	20050	20050	152
431	20240719	115300	1458835590	20100	20050	20100	20050	61
432	20240719	115200	1457611240	20050	20100	20100	20050	29
433	20240719	115100	1457029490	20100	20050	20100	20050	128
434	20240719	115000	1454457640	20050	20100	20100	20050	75
435	20240719	114900	1452952690	20050	20050	20050	20050	0
436	20240719	114800	1452952690	20050	20050	20050	20050	30
437	20240719	114700	1452351190	20050	20050	20100	20050	533
438	20240719	114600	1441639840	20050	20050	20050	20050	1
439	20240719	114500	1441619790	20050	20050	20050	20050	19
440	20240719	114400	1441238840	20050	20050	20050	20050	24
441	20240719	114300	1440757640	20050	20050	20100	20050	48
442	20240719	114200	1439795190	20050	20050	20050	20050	81
443	20240719	114100	1438171140	20100	20050	20100	20050	11
444	20240719	114000	1437950390	20050	20050	20050	20000	342
445	20240719	113900	1431093590	20000	20000	20050	20000	223
446	20240719	113800	1426623490	20000	20000	20000	20000	29
447	20240719	113700	1426043490	20000	20000	20000	20000	7
448	20240719	113600	1425903490	20000	20000	20000	20000	1
449	20240719	113500	1425883490	20050	20000	20050	20000	55
450	20240719	113400	1424783290	20000	20050	20050	20000	138
451	20240719	113300	1422021390	20050	20000	20050	20000	356
452	20240719	113200	1414900640	20000	20000	20000	20000	57
453	20240719	113100	1413760640	20050	20050	20050	20050	2
454	20240719	113000	1413720540	20000	20050	20050	20000	587
455	20240719	112900	1401952490	20050	20050	20050	20050	25
456	20240719	112800	1401451240	20050	20050	20050	20050	261
457	20240719	112700	1396218190	20050	20000	20050	20000	282
458	20240719	112600	1390564440	20000	20000	20000	20000	67
459	20240719	112500	1389224440	20000	20050	20050	20000	16
460	20240719	112400	1388903940	20000	20000	20000	20000	13
461	20240719	112300	1388643940	20050	20050	20050	20000	7
462	20240719	112200	1388503740	20000	20000	20000	20000	884
463	20240719	112100	1370823740	20000	20000	20000	20000	6
464	20240719	112000	1370703740	20000	20000	20000	20000	52
465	20240719	111900	1369663740	20000	20000	20000	20000	55
466	20240719	111800	1368563740	20000	20000	20000	20000	55
467	20240719	111700	1367463740	20050	20050	20050	20000	100
468	20240719	111600	1365463440	20000	20000	20000	20000	2
469	20240719	111500	1365423440	20000	20000	20000	20000	10
470	20240719	111400	1365223440	20000	20000	20000	20000	121
471	20240719	111300	1362803440	20050	20000	20050	20000	40
472	20240719	111200	1362002440	20000	20000	20000	20000	9
473	20240719	111100	1361822440	20000	20000	20000	20000	22
474	20240719	111000	1361382440	20050	20050	20050	20050	360
475	20240719	110900	1354164440	20050	20050	20050	20050	619
476	20240719	110800	1341753490	20050	20100	20100	20050	493
477	20240719	110700	1331858540	20050	20050	20050	20050	6
478	20240719	110600	1331738240	20050	20050	20050	20050	7
479	20240719	110500	1331597890	20100	20100	20100	20100	1
480	20240719	110400	1331577790	20050	20050	20050	20050	21
481	20240719	110300	1331156740	20050	20100	20100	20050	293
482	20240719	110200	1325277540	20100	20100	20150	20100	89
483	20240719	110100	1323488540	20100	20150	20150	20100	317
484	20240719	110000	1317116140	20200	20100	20200	20100	289
485	20240719	105900	1311294990	20100	20100	20100	20100	5
486	20240719	105800	1311194490	20150	20100	20150	20100	52
487	20240719	105700	1310149190	20100	20150	20150	20100	107
488	20240719	105600	1307993490	20150	20100	20150	20100	107
489	20240719	105500	1305842240	20100	20050	20100	20050	324
490	20240719	105400	1299331040	20050	20050	20050	20050	16
491	20240719	105300	1299010240	20050	20050	20050	20050	52
492	20240719	105200	1297967640	20100	20050	20100	20050	10
493	20240719	105100	1297767090	20050	20050	20050	20050	17
494	20240719	105000	1297426240	20050	20050	20050	20050	46
495	20240719	104900	1296503940	20050	20050	20050	20050	106
496	20240719	104800	1294378640	20100	20100	20100	20050	409
497	20240719	104700	1286158140	20100	20050	20100	20050	269
498	20240719	104600	1280760190	20050	20050	20050	20050	71
499	20240719	104500	1279336640	20050	20100	20100	20000	663
500	20240719	104400	1266023240	20100	20000	20100	19990	57
501	20240719	104300	1264883210	20000	20000	20050	20000	356
502	20240719	104200	1257751360	19990	20000	20000	19990	460
503	20240719	104100	1248552850	20000	20050	20050	20000	105
504	20240719	104000	1246450150	19990	19990	20000	19990	153
505	20240719	103900	1243391520	19980	19970	19990	19970	214
506	20240719	103800	1239114030	19980	19990	19990	19970	402
507	20240719	103700	1231080940	19980	19990	19990	19980	38
508	20240719	103600	1230321330	19990	19980	19990	19980	116
509	20240719	103500	1228003230	19980	20000	20050	19980	260
510	20240719	103400	1222802770	20000	20000	20000	20000	183
511	20240719	103300	1219142770	20000	19970	20100	19970	231
512	20240719	103200	1214522330	19960	19970	19970	19960	468
513	20240719	103100	1205180950	19970	19950	19970	19950	109
514	20240719	103000	1203004710	19960	19950	19960	19950	9
515	20240719	102900	1202825080	19950	19990	19990	19950	537
516	20240719	102800	1192105800	19980	19980	19980	19980	27
517	20240719	102700	1191566340	19990	19980	19990	19980	60
518	20240719	102600	1190367500	19990	20000	20000	19980	31
519	20240719	102500	1189747590	20000	19990	20000	19980	99
520	20240719	102400	1187768580	19990	19990	20000	19990	113
521	20240719	102300	1185508730	19980	19950	19980	19920	206
522	20240719	102200	1181402370	19950	19990	19990	19920	533
523	20240719	102100	1170760840	20050	20100	20100	20050	275
524	20240719	102000	1165240090	20150	19970	20150	19970	499
525	20240719	101900	1155216880	19970	19920	19970	19880	882
526	20240719	101800	1137648080	19910	19960	19970	19890	3562
527	20240719	101700	1066691200	19970	19970	19970	19960	177
528	20240719	101600	1063157250	19960	19980	19980	19950	909
529	20240719	101500	1045017690	19980	19980	19980	19970	367
530	20240719	101400	1037687690	19980	19980	19980	19970	970
531	20240719	101300	1018309410	19970	19970	19990	19970	346
532	20240719	101200	1011398920	19970	20050	20050	19950	1933
533	20240719	101100	972782220	20050	20000	20050	20000	143
534	20240719	101000	969922120	20050	20050	20050	20050	307
535	20240719	100900	963766770	19990	20050	20050	19990	1515
536	20240719	100800	933457750	20100	20050	20100	20000	1531
537	20240719	100700	902818450	20050	20050	20050	20000	61
538	20240719	100600	901597650	20000	20000	20100	20000	2985
539	20240719	100500	841869500	20050	20100	20100	20050	1509
540	20240719	100400	811613150	20100	20150	20150	20100	1460
541	20240719	100300	782266350	20150	20150	20150	20100	113
542	20240719	100200	779990150	20200	20200	20200	20150	215
543	20240719	100100	775652250	20150	20150	20200	20100	467
544	20240719	100000	766241200	20150	20200	20200	20150	318
545	20240719	095900	759822000	20150	20200	20200	20150	74
546	20240719	095800	758327950	20250	20250	20250	20200	51
547	20240719	095700	757297400	20250	20150	20250	20150	153
548	20240719	095600	754200900	20200	20250	20250	20200	2
549	20240719	095500	754160450	20200	20150	20250	20150	810
550	20240719	095400	737790250	20250	20150	20250	20150	39
551	20240719	095300	737003250	20200	20150	20250	20150	65
552	20240719	095200	735690750	20200	20250	20250	20150	1379
553	20240719	095100	707883550	20250	20250	20300	20250	178
554	20240719	095000	704272400	20250	20200	20300	20200	964
555	20240719	094900	684767300	20250	20250	20250	20200	114
556	20240719	094800	682462050	20200	20200	20250	20100	1834
557	20240719	094700	645455700	20250	20200	20250	20150	852
558	20240719	094600	628242850	20200	20200	20200	20150	148
559	20240719	094500	625260450	20200	20150	20200	20150	360
560	20240719	094400	618005550	20150	20150	20250	20100	1995
561	20240719	094300	577825300	20150	20200	20200	20150	1129
562	20240719	094200	555020950	20200	20250	20250	20200	340
563	20240719	094100	548152200	20250	20250	20300	20250	104
564	20240719	094000	546044950	20200	20200	20300	20200	271
565	20240719	093900	540569550	20200	20250	20250	20200	334
566	20240719	093800	533806800	20250	20250	20300	20250	174
567	20240719	093700	530280750	20250	20250	20250	20250	313
568	20240719	093600	523942500	20250	20250	20250	20250	420
569	20240719	093500	515437500	20250	20350	20350	20250	122
570	20240719	093400	512966850	20350	20300	20350	20300	281
571	20240719	093300	507262450	20300	20300	20350	20300	282
572	20240719	093200	501533400	20350	20350	20350	20350	58
573	20240719	093100	500353100	20350	20250	20350	20250	483
574	20240719	093000	490542250	20200	20250	20350	20150	2534
575	20240719	092900	439316100	20250	20300	20350	20250	228
576	20240719	092800	434688300	20300	20350	20350	20300	599
577	20240719	092700	422515550	20350	20400	20400	20300	227
578	20240719	092600	417892700	20450	20450	20450	20450	11
579	20240719	092500	417667750	20450	20450	20450	20400	797
580	20240719	092400	401401850	20450	20450	20450	20450	15
581	20240719	092300	401095100	20500	20500	20500	20400	238
582	20240719	092200	396221650	20500	20500	20500	20500	18
583	20240719	092100	395852650	20500	20550	20550	20450	656
584	20240719	092000	382404250	20400	20400	20500	20400	297
585	20240719	091900	376319750	20500	20400	20550	20400	119
586	20240719	091800	373885550	20400	20350	20400	20350	645
587	20240719	091700	360729350	20350	20450	20450	20350	705
588	20240719	091600	346331850	20450	20500	20500	20450	263
589	20240719	091500	340945400	20400	20350	20450	20350	277
590	20240719	091400	335296550	20450	20350	20450	20350	355
591	20240719	091300	328069200	20400	20350	20550	20350	188
592	20240719	091200	324229550	20350	20400	20550	20350	125
593	20240719	091100	321678350	20350	20550	20550	20350	547
594	20240719	091000	310505300	20500	20650	20650	20450	776
595	20240719	090900	294531300	20550	20350	20650	20350	1091
596	20240719	090800	272216600	20350	20300	20350	20250	344
597	20240719	090700	265226000	20350	20200	20350	20150	1345
598	20240719	090600	238052750	20250	20400	20400	20200	3589
599	20240719	090500	165189850	20400	20350	20450	20350	218
600	20240719	090400	160752750	20350	20350	20450	20350	2626
601	20240719	090300	107299800	20400	20400	20400	20350	1171
602	20240719	090200	83424150	20400	20450	20550	20400	154
603	20240719	090100	80276100	20450	20500	20600	20400	1614
604	20240719	090000	47231600	20500	20500	20600	20500	2146