KissMeData/018250/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190600	1355834030	19280	19280	19280	19280	4255
3	20240709	190500	1355834030	19280	19280	19280	19280	0
4	20240709	190400	1355834030	19280	19280	19280	19280	0
5	20240709	190300	1355834030	19280	19280	19280	19280	0
6	20240709	190200	1355834030	19280	19280	19280	19280	0
7	20240709	190100	1355834030	19280	19280	19280	19280	0
8	20240709	190000	1355834030	19280	19280	19280	19280	0
9	20240709	185900	1355834030	19280	19280	19280	19280	0
10	20240709	185800	1355834030	19280	19280	19280	19280	0
11	20240709	185700	1355834030	19280	19280	19280	19280	0
12	20240709	185600	1355834030	19280	19280	19280	19280	0
13	20240709	185500	1355834030	19280	19280	19280	19280	0
14	20240709	185400	1355834030	19280	19280	19280	19280	0
15	20240709	185300	1355834030	19280	19280	19280	19280	0
16	20240709	185200	1355834030	19280	19280	19280	19280	0
17	20240709	185100	1355834030	19280	19280	19280	19280	0
18	20240709	185000	1355834030	19280	19280	19280	19280	0
19	20240709	184900	1355834030	19280	19280	19280	19280	0
20	20240709	184800	1355834030	19280	19280	19280	19280	0
21	20240709	184700	1355834030	19280	19280	19280	19280	0
22	20240709	184600	1355834030	19280	19280	19280	19280	0
23	20240709	184500	1355834030	19280	19280	19280	19280	0
24	20240709	184400	1355834030	19280	19280	19280	19280	0
25	20240709	184300	1355834030	19280	19280	19280	19280	0
26	20240709	184200	1355834030	19280	19280	19280	19280	0
27	20240709	184100	1355834030	19280	19280	19280	19280	0
28	20240709	184000	1355834030	19280	19280	19280	19280	0
29	20240709	183900	1355834030	19280	19280	19280	19280	0
30	20240709	183800	1355834030	19280	19280	19280	19280	0
31	20240709	183700	1355834030	19280	19280	19280	19280	0
32	20240709	183600	1355834030	19280	19280	19280	19280	4255
33	20240709	183500	1355834030	19280	19280	19280	19280	0
34	20240709	183400	1355834030	19280	19280	19280	19280	0
35	20240709	183300	1355834030	19280	19280	19280	19280	0
36	20240709	183200	1355834030	19280	19280	19280	19280	0
37	20240709	183100	1355834030	19280	19280	19280	19280	0
38	20240709	183000	1355834030	19280	19280	19280	19280	0
39	20240709	182900	1355834030	19280	19280	19280	19280	0
40	20240709	182800	1355834030	19280	19280	19280	19280	0
41	20240709	182700	1355834030	19280	19280	19280	19280	0
42	20240709	182600	1355834030	19280	19280	19280	19280	0
43	20240709	182500	1355834030	19280	19280	19280	19280	0
44	20240709	182400	1355834030	19280	19280	19280	19280	0
45	20240709	182300	1355834030	19280	19280	19280	19280	0
46	20240709	182200	1355834030	19280	19280	19280	19280	0
47	20240709	182100	1355834030	19280	19280	19280	19280	0
48	20240709	182000	1355834030	19280	19280	19280	19280	0
49	20240709	181900	1355834030	19280	19280	19280	19280	0
50	20240709	181800	1355834030	19280	19280	19280	19280	0
51	20240709	181700	1355834030	19280	19280	19280	19280	0
52	20240709	181600	1355834030	19280	19280	19280	19280	0
53	20240709	181500	1355834030	19280	19280	19280	19280	0
54	20240709	181400	1355834030	19280	19280	19280	19280	0
55	20240709	181300	1355834030	19280	19280	19280	19280	0
56	20240709	181200	1355834030	19280	19280	19280	19280	0
57	20240709	181100	1355834030	19280	19280	19280	19280	0
58	20240709	181000	1355834030	19280	19280	19280	19280	0
59	20240709	180900	1355834030	19280	19280	19280	19280	0
60	20240709	180800	1355834030	19280	19280	19280	19280	0
61	20240709	180700	1355834030	19280	19280	19280	19280	0
62	20240709	180600	1355834030	19280	19280	19280	19280	4255
63	20240709	180500	1355834030	19280	19280	19280	19280	0
64	20240709	180400	1355834030	19280	19280	19280	19280	0
65	20240709	180300	1355834030	19280	19280	19280	19280	0
66	20240709	180200	1355834030	19280	19280	19280	19280	0
67	20240709	180100	1355834030	19280	19280	19280	19280	0
68	20240709	180000	1355834030	19280	19280	19280	19280	0
69	20240709	175900	1355834030	19280	19280	19280	19280	0
70	20240709	175800	1355834030	19280	19280	19280	19280	0
71	20240709	175700	1355834030	19280	19280	19280	19280	0
72	20240709	175600	1355834030	19280	19280	19280	19280	0
73	20240709	175500	1355834030	19280	19280	19280	19280	0
74	20240709	175400	1355834030	19280	19280	19280	19280	0
75	20240709	175300	1355834030	19280	19280	19280	19280	0
76	20240709	175200	1355834030	19280	19280	19280	19280	0
77	20240709	175100	1355834030	19280	19280	19280	19280	0
78	20240709	175000	1355834030	19280	19280	19280	19280	0
79	20240709	174900	1355834030	19280	19280	19280	19280	0
80	20240709	174800	1355834030	19280	19280	19280	19280	0
81	20240709	174700	1355834030	19280	19280	19280	19280	0
82	20240709	174600	1355834030	19280	19280	19280	19280	0
83	20240709	174500	1355834030	19280	19280	19280	19280	0
84	20240709	174400	1355834030	19280	19280	19280	19280	0
85	20240709	174300	1355834030	19280	19280	19280	19280	0
86	20240709	174200	1355834030	19280	19280	19280	19280	0
87	20240709	174100	1355834030	19280	19280	19280	19280	0
88	20240709	174000	1355834030	19280	19280	19280	19280	0
89	20240709	173900	1355834030	19280	19280	19280	19280	0
90	20240709	173800	1355834030	19280	19280	19280	19280	0
91	20240709	173700	1355834030	19280	19280	19280	19280	0
92	20240709	173600	1355834030	19280	19280	19280	19280	4255
93	20240709	173500	1355834030	19280	19280	19280	19280	0
94	20240709	173400	1355834030	19280	19280	19280	19280	0
95	20240709	173300	1355834030	19280	19280	19280	19280	0
96	20240709	173200	1355834030	19280	19280	19280	19280	0
97	20240709	173100	1355834030	19280	19280	19280	19280	0
98	20240709	173000	1355834030	19280	19280	19280	19280	0
99	20240709	172900	1355834030	19280	19280	19280	19280	0
100	20240709	172800	1355834030	19280	19280	19280	19280	0
101	20240709	172700	1355834030	19280	19280	19280	19280	0
102	20240709	172600	1355834030	19280	19280	19280	19280	0
103	20240709	172500	1355834030	19280	19280	19280	19280	0
104	20240709	172400	1355834030	19280	19280	19280	19280	0
105	20240709	172300	1355834030	19280	19280	19280	19280	0
106	20240709	172200	1355834030	19280	19280	19280	19280	0
107	20240709	172100	1355834030	19280	19280	19280	19280	0
108	20240709	172000	1355834030	19280	19280	19280	19280	0
109	20240709	171900	1355834030	19280	19280	19280	19280	0
110	20240709	171800	1355834030	19280	19280	19280	19280	0
111	20240709	171700	1355834030	19280	19280	19280	19280	0
112	20240709	171600	1355834030	19280	19280	19280	19280	0
113	20240709	171500	1355834030	19280	19280	19280	19280	0
114	20240709	171400	1355834030	19280	19280	19280	19280	0
115	20240709	171300	1355834030	19280	19280	19280	19280	0
116	20240709	171200	1355834030	19280	19280	19280	19280	0
117	20240709	171100	1355834030	19280	19280	19280	19280	0
118	20240709	171000	1355834030	19280	19280	19280	19280	0
119	20240709	170900	1355834030	19280	19280	19280	19280	0
120	20240709	170800	1355834030	19280	19280	19280	19280	0
121	20240709	170700	1355834030	19280	19280	19280	19280	0
122	20240709	170600	1355834030	19280	19280	19280	19280	4255
123	20240709	170500	1355834030	19280	19280	19280	19280	0
124	20240709	170400	1355834030	19280	19280	19280	19280	0
125	20240709	170300	1355834030	19280	19280	19280	19280	0
126	20240709	170200	1355834030	19280	19280	19280	19280	0
127	20240709	170100	1355834030	19280	19280	19280	19280	0
128	20240709	170000	1355834030	19280	19280	19280	19280	0
129	20240709	165900	1355834030	19280	19280	19280	19280	0
130	20240709	165800	1355834030	19280	19280	19280	19280	0
131	20240709	165700	1355834030	19280	19280	19280	19280	0
132	20240709	165600	1355834030	19280	19280	19280	19280	0
133	20240709	165500	1355834030	19280	19280	19280	19280	0
134	20240709	165400	1355834030	19280	19280	19280	19280	0
135	20240709	165300	1355834030	19280	19280	19280	19280	0
136	20240709	165200	1355834030	19280	19280	19280	19280	0
137	20240709	165100	1355834030	19280	19280	19280	19280	0
138	20240709	165000	1355834030	19280	19280	19280	19280	0
139	20240709	164900	1355834030	19280	19280	19280	19280	0
140	20240709	164800	1355834030	19280	19280	19280	19280	0
141	20240709	164700	1355834030	19280	19280	19280	19280	0
142	20240709	164600	1355834030	19280	19280	19280	19280	0
143	20240709	164500	1355834030	19280	19280	19280	19280	0
144	20240709	164400	1355834030	19280	19280	19280	19280	0
145	20240709	164300	1355834030	19280	19280	19280	19280	0
146	20240709	164200	1355834030	19280	19280	19280	19280	0
147	20240709	164100	1355834030	19280	19280	19280	19280	0
148	20240709	164000	1355834030	19280	19280	19280	19280	0
149	20240709	163900	1355834030	19280	19280	19280	19280	0
150	20240709	163800	1355834030	19280	19280	19280	19280	0
151	20240709	163700	1355834030	19280	19280	19280	19280	0
152	20240709	163600	1355834030	19280	19280	19280	19280	4255
153	20240709	163500	1355834030	19280	19280	19280	19280	0
154	20240709	163400	1355834030	19280	19280	19280	19280	0
155	20240709	163300	1355834030	19280	19280	19280	19280	0
156	20240709	163200	1355834030	19280	19280	19280	19280	0
157	20240709	163100	1355834030	19280	19280	19280	19280	0
158	20240709	163000	1355834030	19280	19280	19280	19280	0
159	20240709	162900	1355834030	19280	19280	19280	19280	0
160	20240709	162800	1355834030	19280	19280	19280	19280	0
161	20240709	162700	1355834030	19280	19280	19280	19280	0
162	20240709	162600	1355834030	19280	19280	19280	19280	0
163	20240709	162500	1355834030	19280	19280	19280	19280	0
164	20240709	162400	1355834030	19280	19280	19280	19280	0
165	20240709	162300	1355834030	19280	19280	19280	19280	0
166	20240709	162200	1355834030	19280	19280	19280	19280	0
167	20240709	162100	1355834030	19280	19280	19280	19280	0
168	20240709	162000	1355834030	19280	19280	19280	19280	0
169	20240709	161900	1355834030	19280	19280	19280	19280	0
170	20240709	161800	1355834030	19280	19280	19280	19280	0
171	20240709	161700	1355834030	19280	19280	19280	19280	0
172	20240709	161600	1355834030	19280	19280	19280	19280	0
173	20240709	161500	1355834030	19280	19280	19280	19280	0
174	20240709	161400	1355834030	19280	19280	19280	19280	0
175	20240709	161300	1355834030	19280	19280	19280	19280	0
176	20240709	161200	1355834030	19280	19280	19280	19280	0
177	20240709	161100	1355834030	19280	19280	19280	19280	0
178	20240709	161000	1355834030	19280	19280	19280	19280	0
179	20240709	160900	1355834030	19280	19280	19280	19280	0
180	20240709	160800	1355834030	19280	19280	19280	19280	0
181	20240709	160700	1355834030	19280	19280	19280	19280	0
182	20240709	160600	1355834030	19280	19280	19280	19280	4255
183	20240709	160500	1355834030	19280	19280	19280	19280	0
184	20240709	160400	1355834030	19280	19280	19280	19280	0
185	20240709	160300	1355834030	19280	19280	19280	19280	0
186	20240709	160200	1355834030	19280	19280	19280	19280	0
187	20240709	160100	1355834030	19280	19280	19280	19280	0
188	20240709	160000	1355834030	19280	19280	19280	19280	0
189	20240709	155900	1355834030	19280	19280	19280	19280	0
190	20240709	155800	1355834030	19280	19280	19280	19280	0
191	20240709	155700	1355834030	19280	19280	19280	19280	0
192	20240709	155600	1355834030	19280	19280	19280	19280	0
193	20240709	155500	1355834030	19280	19280	19280	19280	0
194	20240709	155400	1355834030	19280	19280	19280	19280	0
195	20240709	155300	1355834030	19280	19280	19280	19280	0
196	20240709	155200	1355834030	19280	19280	19280	19280	0
197	20240709	155100	1355834030	19280	19280	19280	19280	0
198	20240709	155000	1355834030	19280	19280	19280	19280	0
199	20240709	154900	1355834030	19280	19280	19280	19280	0
200	20240709	154800	1355834030	19280	19280	19280	19280	0
201	20240709	154700	1355834030	19280	19280	19280	19280	0
202	20240709	154600	1355834030	19280	19280	19280	19280	0
203	20240709	154500	1355834030	19280	19280	19280	19280	0
204	20240709	154400	1355834030	19280	19280	19280	19280	0
205	20240709	154300	1355834030	19280	19280	19280	19280	0
206	20240709	154200	1355834030	19280	19280	19280	19280	0
207	20240709	154100	1355834030	19280	19280	19280	19280	0
208	20240709	154000	1355834030	19280	19280	19280	19280	0
209	20240709	153900	1355834030	19280	19280	19280	19280	0
210	20240709	153800	1355834030	19280	19280	19280	19280	0
211	20240709	153700	1355834030	19280	19280	19280	19280	0
212	20240709	153600	1355834030	19280	19280	19280	19280	4255
213	20240709	153500	1355834030	19280	19280	19280	19280	0
214	20240709	153400	1355834030	19280	19280	19280	19280	0
215	20240709	153300	1355834030	19280	19280	19280	19280	0
216	20240709	153200	1355834030	19280	19280	19280	19280	0
217	20240709	153100	1355834030	19280	19280	19280	19280	0
218	20240709	153000	1355834030	19280	19280	19280	19280	4255
219	20240709	152900	1273797630	19210	19210	19210	19210	0
220	20240709	152800	1273797630	19210	19210	19210	19210	0
221	20240709	152700	1273797630	19210	19210	19210	19210	0
222	20240709	152600	1273797630	19210	19210	19210	19210	0
223	20240709	152500	1273797630	19210	19210	19210	19210	0
224	20240709	152400	1273797630	19210	19210	19210	19210	0
225	20240709	152300	1273797630	19210	19210	19210	19210	0
226	20240709	152200	1273797630	19210	19210	19210	19210	0
227	20240709	152100	1273797630	19210	19210	19210	19210	0
228	20240709	152000	1273797630	19210	19210	19210	19210	0
229	20240709	151900	1273797630	19210	19220	19230	19210	679
230	20240709	151800	1260746550	19230	19250	19260	19210	1846
231	20240709	151700	1225232750	19240	19220	19270	19200	2441
232	20240709	151600	1178242690	19250	19160	19290	19140	4929
233	20240709	151500	1083509350	19160	19070	19170	19070	1812
234	20240709	151400	1048796780	19100	19100	19100	19080	136
235	20240709	151300	1046200830	19100	19070	19100	19070	210
236	20240709	151200	1042191140	19090	19060	19090	19060	21
237	20240709	151100	1041790760	19060	19060	19060	19060	1
238	20240709	151000	1041771700	19090	19060	19090	19060	203
239	20240709	150900	1037897790	19070	19060	19070	19060	162
240	20240709	150800	1034810020	19070	19070	19070	19070	50
241	20240709	150700	1033856520	19070	19070	19070	19070	13
242	20240709	150600	1033608610	19060	19060	19060	19060	1
243	20240709	150500	1033589550	19070	19060	19070	19060	55
244	20240709	150400	1032540910	19070	19070	19070	19070	44
245	20240709	150300	1031701830	19070	19070	19070	19070	21
246	20240709	150200	1031301360	19060	19060	19060	19060	19
247	20240709	150100	1030939220	19070	19070	19070	19060	41
248	20240709	150000	1030157360	19070	19070	19070	19070	81
249	20240709	145900	1028612690	19070	19080	19080	19060	62
250	20240709	145800	1027430700	19080	19060	19100	19060	78
251	20240709	145700	1025942740	19100	19050	19120	19050	9
252	20240709	145600	1025771020	19120	19050	19120	19050	770
253	20240709	145500	1011066820	19050	19060	19060	19050	332
254	20240709	145400	1004742190	19060	19040	19060	19040	87
255	20240709	145300	1003084890	19040	19040	19050	19040	58
256	20240709	145200	1001980060	19040	19060	19060	19040	673
257	20240709	145100	989162980	19050	19060	19060	19050	81
258	20240709	145000	987619430	19060	19050	19060	19050	23
259	20240709	144900	987181270	19050	19050	19050	19050	242
260	20240709	144800	982571170	19050	19050	19050	19050	19
261	20240709	144700	982209220	19050	19050	19060	19050	22
262	20240709	144600	981790110	19050	19050	19050	19050	43
263	20240709	144500	980970960	19050	19060	19070	19050	118
264	20240709	144400	978722740	19050	19070	19070	19050	6
265	20240709	144300	978608380	19080	19080	19080	19080	0
266	20240709	144200	978608380	19080	19070	19080	19070	10
267	20240709	144100	978417610	19080	19050	19080	19050	95
268	20240709	144000	976606610	19050	19050	19050	19050	57
269	20240709	143900	975520760	19040	19040	19050	19040	42
270	20240709	143800	974720690	19040	19040	19040	19040	0
271	20240709	143700	974720690	19040	19050	19050	19040	25
272	20240709	143600	974244650	19050	19050	19050	19050	146
273	20240709	143500	971463350	19050	19040	19050	19040	90
274	20240709	143400	969748870	19040	19040	19050	19040	50
275	20240709	143300	968796860	19040	19040	19040	19040	3
276	20240709	143200	968739740	19040	19040	19040	19040	2
277	20240709	143100	968701660	19040	19040	19040	19040	3
278	20240709	143000	968644540	19050	19050	19050	19040	46
279	20240709	142900	967768420	19040	19040	19040	19040	18
280	20240709	142800	967425700	19040	19020	19040	19020	64
281	20240709	142700	966207710	19030	19030	19040	19030	230
282	20240709	142600	961830610	19020	19020	19020	19020	1
283	20240709	142500	961811590	19030	19040	19040	19030	4
284	20240709	142400	961735460	19040	19030	19040	19030	26
285	20240709	142300	961240620	19040	19040	19040	19040	0
286	20240709	142200	961240620	19040	19040	19040	19040	22
287	20240709	142100	960821740	19030	19030	19030	19030	30
288	20240709	142000	960250840	19030	19020	19030	19010	98
289	20240709	141900	958386480	19010	19010	19010	19010	13
290	20240709	141800	958139350	19010	19020	19020	19010	129
291	20240709	141700	955685790	19020	19020	19020	19020	4
292	20240709	141600	955609710	19020	19020	19020	19020	23
293	20240709	141500	955172250	19020	19020	19020	19020	26
294	20240709	141400	954677730	19020	19020	19020	19020	2
295	20240709	141300	954639690	19020	19020	19020	19020	21
296	20240709	141200	954240270	19030	19020	19030	19020	52
297	20240709	141100	953250730	19030	19020	19030	19020	8
298	20240709	141000	953098560	19020	19030	19030	19020	815
299	20240709	140900	937589260	19030	19030	19030	19030	45
300	20240709	140800	936732910	19030	19030	19040	19030	38
301	20240709	140700	936009460	19030	19040	19040	19030	21
302	20240709	140600	935609820	19030	19030	19030	19030	54
303	20240709	140500	934582200	19030	19030	19030	19030	8
304	20240709	140400	934429960	19030	19030	19030	19030	1
305	20240709	140300	934410930	19030	19030	19030	19030	28
306	20240709	140200	933878090	19030	19030	19030	19030	21
307	20240709	140100	933478460	19030	19030	19030	19030	2
308	20240709	140000	933440400	19030	19030	19030	19030	195
309	20240709	135900	929729550	19030	19040	19040	19030	36
310	20240709	135800	929044340	19030	19030	19030	19030	2
311	20240709	135700	929006280	19030	19040	19040	19030	8
312	20240709	135600	928853980	19040	19030	19040	19030	19
313	20240709	135500	928492390	19030	19050	19050	19030	3
314	20240709	135400	928435260	19050	19050	19050	19050	3
315	20240709	135300	928378110	19040	19030	19040	19030	77
316	20240709	135200	926912280	19030	19030	19030	19030	29
317	20240709	135100	926360410	19030	19030	19030	19030	3
318	20240709	135000	926303320	19030	19030	19030	19030	132
319	20240709	134900	923791360	19030	19030	19030	19030	18
320	20240709	134800	923448820	19030	19030	19030	19030	2
321	20240709	134700	923410760	19030	19030	19030	19030	134
322	20240709	134600	920860740	19030	19030	19030	19030	2
323	20240709	134500	920822680	19030	19030	19030	19030	0
324	20240709	134400	920822680	19030	19030	19030	19030	23
325	20240709	134300	920384990	19030	19040	19060	19030	183
326	20240709	134200	916901110	19030	19030	19030	19030	25
327	20240709	134100	916425360	19030	19030	19030	19030	24
328	20240709	134000	915968640	19030	19030	19030	19030	4
329	20240709	133900	915892520	19030	19030	19030	19030	5
330	20240709	133800	915797370	19030	19030	19030	19030	43
331	20240709	133700	914979080	19030	19030	19030	19030	15
332	20240709	133600	914693630	19030	19040	19040	19030	18
333	20240709	133500	914350930	19030	19040	19040	19030	321
334	20240709	133400	908239110	19040	19040	19040	19040	2
335	20240709	133300	908201030	19040	19050	19050	19040	3
336	20240709	133200	908143900	19040	19040	19040	19040	23
337	20240709	133100	907705980	19040	19040	19040	19040	19
338	20240709	133000	907344220	19050	19050	19050	19050	6
339	20240709	132900	907229920	19040	19040	19040	19040	37
340	20240709	132800	906525440	19040	19040	19050	19040	100
341	20240709	132700	904621430	19040	19040	19040	19040	104
342	20240709	132600	902641270	19040	19040	19040	19040	24
343	20240709	132500	902184310	19040	19040	19040	19040	9
344	20240709	132400	902012950	19040	19040	19040	19040	13
345	20240709	132300	901765430	19040	19030	19040	19030	11
346	20240709	132200	901556040	19030	19030	19030	19030	46
347	20240709	132100	900680660	19030	19030	19030	19030	19
348	20240709	132000	900319090	19030	19030	19030	19030	5
349	20240709	131900	900223940	19030	19030	19030	19030	48
350	20240709	131800	899310500	19030	19030	19030	19030	22
351	20240709	131700	898891840	19030	19030	19030	19030	18
352	20240709	131600	898549300	19030	19040	19040	19030	101
353	20240709	131500	896626560	19040	19040	19040	19040	82
354	20240709	131400	895065280	19040	19040	19040	19040	19
355	20240709	131300	894703520	19040	19040	19040	19040	2
356	20240709	131200	894665440	19050	19050	19050	19050	7
357	20240709	131100	894532090	19060	19060	19060	19060	0
358	20240709	131000	894532090	19060	19080	19080	19060	465
359	20240709	130900	885666130	19090	19070	19090	19070	18
360	20240709	130800	885322850	19070	19070	19070	19070	0
361	20240709	130700	885322850	19070	19090	19090	19070	229
362	20240709	130600	880954580	19100	19070	19100	19070	19
363	20240709	130500	880591980	19060	19070	19070	19060	126
364	20240709	130400	878190410	19060	19060	19060	19060	28
365	20240709	130300	877656730	19060	19060	19060	19060	17
366	20240709	130200	877332710	19060	19060	19060	19060	0
367	20240709	130100	877332710	19060	19060	19060	19060	43
368	20240709	130000	876513130	19060	19060	19060	19060	19
369	20240709	125900	876150990	19060	19060	19060	19060	0
370	20240709	125800	876150990	19060	19060	19060	19060	54
371	20240709	125700	875121750	19060	19060	19060	19060	0
372	20240709	125600	875121750	19060	19080	19080	19060	6
373	20240709	125500	875007370	19030	19020	19030	19020	38
374	20240709	125400	874284460	19020	19010	19020	19000	58
375	20240709	125300	873181720	19010	19010	19010	19010	10
376	20240709	125200	872991620	19020	19010	19020	19000	1286
377	20240709	125100	848551720	19010	19030	19030	19010	1468
378	20240709	125000	820630450	19030	19030	19030	19030	10
379	20240709	124900	820440150	19040	19030	19040	19030	37
380	20240709	124800	819735740	19030	19030	19030	19030	77
381	20240709	124700	818270430	19030	19030	19030	19020	120
382	20240709	124600	815986930	19030	19030	19030	19020	655
383	20240709	124500	803522460	19040	19040	19040	19040	47
384	20240709	124400	802627580	19050	19050	19050	19050	0
385	20240709	124300	802627580	19050	19040	19050	19040	71
386	20240709	124200	801275440	19050	19030	19050	19030	10
387	20240709	124100	801085090	19030	19030	19030	19030	7
388	20240709	124000	800951880	19050	19050	19050	19050	0
389	20240709	123900	800951880	19050	19070	19070	19030	1222
390	20240709	123800	777667510	19070	19070	19070	19070	2
391	20240709	123700	777629370	19060	19060	19080	19060	156
392	20240709	123600	774655990	19060	19060	19060	19060	23
393	20240709	123500	774217610	19060	19070	19080	19060	44
394	20240709	123400	773378250	19070	19070	19070	19070	1
395	20240709	123300	773359180	19070	19070	19070	19070	229
396	20240709	123200	768992150	19070	19070	19070	19070	17
397	20240709	123100	768667960	19070	19070	19070	19070	0
398	20240709	123000	768667960	19070	19070	19070	19070	6
399	20240709	122900	768553540	19080	19070	19080	19070	19
400	20240709	122800	768191200	19070	19070	19070	19070	31
401	20240709	122700	767600030	19070	19070	19070	19070	1
402	20240709	122600	767580960	19070	19070	19070	19070	0
403	20240709	122500	767580960	19070	19070	19070	19060	219
404	20240709	122400	763404810	19070	19070	19070	19070	3
405	20240709	122300	763347600	19070	19070	19070	19070	9
406	20240709	122200	763175970	19070	19060	19070	19060	32
407	20240709	122100	762565950	19060	19060	19060	19060	0
408	20240709	122000	762565950	19060	19070	19070	19060	330
409	20240709	121900	756273080	19070	19070	19070	19070	0
410	20240709	121800	756273080	19070	19070	19070	19070	53
411	20240709	121700	755262370	19070	19070	19070	19070	2
412	20240709	121600	755224230	19060	19070	19070	19060	11
413	20240709	121500	755014500	19070	19070	19070	19070	8
414	20240709	121400	754861940	19070	19070	19070	19070	23
415	20240709	121300	754423330	19070	19070	19070	19070	0
416	20240709	121200	754423330	19070	19070	19070	19070	25
417	20240709	121100	753946580	19070	19070	19080	19070	57
418	20240709	121000	752859540	19080	19080	19080	19080	14
419	20240709	120900	752592420	19080	19080	19080	19080	51
420	20240709	120800	751619340	19080	19080	19080	19080	23
421	20240709	120700	751180500	19060	19060	19060	19060	0
422	20240709	120600	751180500	19060	19060	19060	19060	0
423	20240709	120500	751180500	19060	19060	19060	19060	25
424	20240709	120400	750704000	19120	19120	19120	19120	0
425	20240709	120300	750704000	19120	19120	19120	19120	5
426	20240709	120200	750608400	19120	19120	19120	19120	0
427	20240709	120100	750608400	19120	19070	19120	19070	30
428	20240709	120000	750035170	19120	19120	19120	19120	5
429	20240709	115900	749939570	19120	19120	19120	19120	10
430	20240709	115800	749748370	19120	19120	19140	19120	871
431	20240709	115700	733085350	19120	19060	19160	19060	505
432	20240709	115600	723437270	19060	19050	19060	19050	348
433	20240709	115500	716807380	19060	19060	19060	19060	4
434	20240709	115400	716731140	19050	19060	19060	19050	86
435	20240709	115300	715092640	19060	19050	19060	19050	55
436	20240709	115200	714044740	19050	19050	19050	19050	7
437	20240709	115100	713911390	19060	19060	19060	19060	13
438	20240709	115000	713663610	19070	19070	19070	19070	0
439	20240709	114900	713663610	19070	19070	19070	19070	10
440	20240709	114800	713472910	19050	19050	19050	19050	37
441	20240709	114700	712768060	19050	19050	19050	19050	5
442	20240709	114600	712672810	19030	19030	19030	19030	23
443	20240709	114500	712235120	19030	19060	19060	19030	58
444	20240709	114400	711130890	19050	19050	19050	19050	10
445	20240709	114300	710940390	19050	19070	19070	19050	26
446	20240709	114200	710444930	19050	19060	19060	19050	26
447	20240709	114100	709949530	19060	19070	19070	19060	28
448	20240709	114000	709415810	19040	19040	19040	19040	92
449	20240709	113900	707664130	19040	19040	19040	19040	8
450	20240709	113800	707511810	19040	19040	19040	19040	4
451	20240709	113700	707435650	19030	19030	19030	19030	23
452	20240709	113600	706997960	19030	19040	19040	19030	23
453	20240709	113500	706560230	19020	19050	19050	19020	2039
454	20240709	113400	667761480	19070	19070	19070	19070	5
455	20240709	113300	667666130	19070	19080	19080	19070	8
456	20240709	113200	667513520	19080	19060	19080	19060	242
457	20240709	113100	662900920	19080	19120	19120	19070	4028
458	20240709	113000	586008060	19140	19140	19150	19140	178
459	20240709	112900	582599720	19150	19150	19150	19150	38
460	20240709	112800	581872020	19150	19140	19150	19140	438
461	20240709	112700	573486250	19140	19140	19140	19120	20
462	20240709	112600	573103570	19140	19150	19150	19140	63
463	20240709	112500	571897410	19150	19130	19150	19130	54
464	20240709	112400	570864170	19130	19110	19130	19110	300
465	20240709	112300	565127970	19120	19110	19120	19100	114
466	20240709	112200	562949290	19120	19120	19120	19110	363
467	20240709	112100	556011550	19120	19120	19120	19120	38
468	20240709	112000	555284990	19120	19120	19130	19120	161
469	20240709	111900	552206620	19120	19120	19120	19110	161
470	20240709	111800	549128460	19120	19110	19120	19110	123
471	20240709	111700	546777510	19100	19110	19110	19100	64
472	20240709	111600	545554560	19110	19080	19110	19080	93
473	20240709	111500	543778770	19090	19090	19090	19090	10
474	20240709	111400	543587870	19090	19090	19090	19090	5
475	20240709	111300	543492420	19090	19100	19100	19080	12
476	20240709	111200	543263340	19100	19090	19110	19090	237
477	20240709	111100	538736560	19090	19080	19090	19080	109
478	20240709	111000	536655780	19070	19070	19070	19070	3
479	20240709	110900	536598570	19070	19060	19070	19060	71
480	20240709	110800	535245270	19060	19060	19060	19060	0
481	20240709	110700	535245270	19060	19060	19060	19060	17
482	20240709	110600	534921250	19050	19050	19060	19050	173
483	20240709	110500	531625580	19050	19060	19060	19050	93
484	20240709	110400	529853170	19050	19050	19050	19050	0
485	20240709	110300	529853170	19050	19050	19060	19050	28
486	20240709	110200	529319730	19050	19050	19050	19050	19
487	20240709	110100	528957780	19060	19050	19060	19050	56
488	20240709	110000	527890930	19050	19050	19050	19050	53
489	20240709	105900	526881280	19050	19050	19050	19050	4
490	20240709	105800	526805080	19040	19040	19040	19040	121
491	20240709	105700	524501240	19040	19050	19050	19040	22
492	20240709	105600	524082310	19040	19040	19040	19040	33
493	20240709	105500	523453990	19030	19030	19050	19030	13
494	20240709	105400	523206520	19040	19050	19050	19040	1003
495	20240709	105300	504101190	19060	19060	19060	19060	1
496	20240709	105200	504082130	19060	19050	19060	19050	10
497	20240709	105100	503891580	19060	19060	19060	19050	631
498	20240709	105000	491869820	19060	19060	19070	19060	17
499	20240709	104900	491545710	19060	19070	19070	19060	134
500	20240709	104800	488991570	19070	19060	19070	19060	44
501	20240709	104700	488152870	19060	19060	19060	19060	19
502	20240709	104600	487790730	19080	19060	19080	19060	7
503	20240709	104500	487657210	19060	19080	19080	19060	6
504	20240709	104400	487542810	19080	19060	19080	19060	32
505	20240709	104300	486932350	19050	19050	19050	19050	0
506	20240709	104200	486932350	19050	19080	19080	19050	10
507	20240709	104100	486741700	19080	19050	19090	19050	18
508	20240709	104000	486398370	19050	19090	19090	19050	9
509	20240709	103900	486226760	19080	19080	19080	19080	0
510	20240709	103800	486226760	19080	19090	19090	19080	275
511	20240709	103700	480979710	19080	19080	19080	19080	76
512	20240709	103600	479529630	19080	19040	19090	19040	151
513	20240709	103500	476652410	19040	19040	19040	19040	20
514	20240709	103400	476271610	19050	19030	19050	19030	12
515	20240709	103300	476043150	19030	19030	19030	19030	4
516	20240709	103200	475967030	19030	19020	19030	19020	47
517	20240709	103100	475073080	19020	19030	19030	19020	10
518	20240709	103000	474882840	19020	19030	19030	19020	17
519	20240709	102900	474559490	19030	19020	19030	19020	53
520	20240709	102800	473551380	19030	19030	19030	19030	59
521	20240709	102700	472428610	19030	19020	19040	19020	286
522	20240709	102600	466985990	19030	19020	19030	19020	28
523	20240709	102500	466453410	19020	19020	19030	19020	6
524	20240709	102400	466339250	19020	19030	19030	19020	7
525	20240709	102300	466206060	19050	19040	19050	19020	484
526	20240709	102200	456991920	19050	19050	19050	19050	13
527	20240709	102100	456744270	19050	19060	19060	19050	16
528	20240709	102000	456439450	19040	19080	19080	19040	389
529	20240709	101900	449032690	19080	19040	19080	19040	85
530	20240709	101800	447411790	19040	19080	19080	19040	7
531	20240709	101700	447278470	19040	19040	19080	19030	51
532	20240709	101600	446307370	19040	19080	19080	19040	1219
533	20240709	101500	423083510	19090	19080	19090	19080	12
534	20240709	101400	422854500	19090	19090	19090	19090	24
535	20240709	101300	422396340	19090	19090	19090	19090	20
536	20240709	101200	422014540	19090	19080	19090	19080	44
537	20240709	101100	421174840	19070	19060	19070	19060	44
538	20240709	101000	420336010	19060	19090	19090	19060	532
539	20240709	100900	410185940	19080	19070	19080	19070	39
540	20240709	100800	409441870	19070	19070	19070	19060	46
541	20240709	100700	408565030	19070	19080	19080	19070	266
542	20240709	100600	403489860	19080	19080	19080	19070	94
543	20240709	100500	401696610	19080	19080	19080	19080	16
544	20240709	100400	401391330	19080	19090	19090	19080	531
545	20240709	100300	391257940	19100	19120	19120	19100	131
546	20240709	100200	388755500	19130	19110	19130	19110	13
547	20240709	100100	388506950	19130	19140	19140	19130	561
548	20240709	100000	377773950	19140	19140	19150	19140	52
549	20240709	095900	376778620	19140	19150	19150	19130	43
550	20240709	095800	375955370	19150	19150	19150	19150	64
551	20240709	095700	374729770	19140	19130	19140	19130	340
552	20240709	095600	368224570	19130	19140	19140	19110	14
553	20240709	095500	367956840	19150	19150	19150	19150	87
554	20240709	095400	366290790	19150	19110	19150	19110	57
555	20240709	095300	365201090	19110	19120	19120	19100	184
556	20240709	095200	361686140	19100	19120	19120	19100	81
557	20240709	095100	360138200	19130	19140	19140	19130	90
558	20240709	095000	358415630	19140	19150	19150	19140	248
559	20240709	094900	353667900	19160	19170	19170	19160	44
560	20240709	094800	352824670	19180	19190	19190	19180	123
561	20240709	094700	350464470	19190	19190	19200	19190	144
562	20240709	094600	347701080	19190	19190	19190	19190	24
563	20240709	094500	347240520	19190	19180	19190	19180	43
564	20240709	094400	346415770	19170	19190	19190	19170	82
565	20240709	094300	344842330	19190	19160	19200	19160	117
566	20240709	094200	342597260	19160	19140	19160	19140	309
567	20240709	094100	336679060	19140	19160	19200	19130	1006
568	20240709	094000	317424270	19200	19210	19210	19180	695
569	20240709	093900	304086340	19220	19220	19220	19220	186
570	20240709	093800	300511420	19230	19200	19230	19180	264
571	20240709	093700	295441290	19200	19200	19200	19190	1302
572	20240709	093600	270444880	19210	19170	19210	19170	114
573	20240709	093500	268257360	19180	19130	19180	19130	316
574	20240709	093400	262202920	19120	19110	19120	19110	27
575	20240709	093300	261686710	19110	19110	19120	19110	515
576	20240709	093200	251844270	19110	19120	19120	19110	90
577	20240709	093100	250124070	19120	19120	19120	19120	23
578	20240709	093000	249684310	19130	19130	19130	19120	77
579	20240709	092900	248211370	19080	19100	19100	19070	881
580	20240709	092800	231397270	19110	19150	19150	19110	498
581	20240709	092700	221876250	19160	19150	19170	19120	642
582	20240709	092600	209582810	19150	19170	19180	19150	508
583	20240709	092500	199848420	19180	19150	19180	19150	195
584	20240709	092400	196109830	19150	19140	19150	19140	150
585	20240709	092300	193237380	19100	19090	19150	19090	226
586	20240709	092200	188915130	19090	19130	19130	19090	321
587	20240709	092100	182783680	19130	19140	19140	19130	16
588	20240709	092000	182477500	19140	19050	19140	19010	2215
589	20240709	091900	140174620	19050	19080	19080	19010	99
590	20240709	091800	138288210	19090	19070	19090	19070	118
591	20240709	091700	136037590	19070	19000	19100	19000	1123
592	20240709	091600	114627570	19000	18980	19000	18980	737
593	20240709	091500	100631980	18980	18960	18980	18960	119
594	20240709	091400	98375030	18960	18950	18960	18950	154
595	20240709	091300	95455560	18950	18930	18950	18930	157
596	20240709	091200	92481970	18900	18890	18900	18890	26
597	20240709	091100	91990630	18890	18910	18910	18880	31
598	20240709	091000	91404960	18910	18930	18950	18910	51
599	20240709	090900	90439750	18880	18880	18880	18880	105
600	20240709	090800	88457350	18880	18900	18900	18880	248
601	20240709	090700	83771230	18900	18900	18900	18900	31
602	20240709	090600	83185330	18910	18950	18950	18900	1854
603	20240709	090500	48123390	18950	18950	18950	18950	54
604	20240709	090400	47100090	18950	18940	18950	18940	5
605	20240709	090300	47005370	18940	18930	18950	18930	294
606	20240709	090200	41439900	18930	18950	18950	18930	95
607	20240709	090100	39639990	18950	18950	18950	18930	194
608	20240709	090000	35966310	18950	19050	19050	18950	1892