KissMeData/009520/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	185200	4187034830	19080	19080	19080	19080	6816
3	20240722	185100	4187034830	19080	19080	19080	19080	0
4	20240722	185000	4187034830	19080	19080	19080	19080	0
5	20240722	184900	4187034830	19080	19080	19080	19080	0
6	20240722	184800	4187034830	19080	19080	19080	19080	0
7	20240722	184700	4187034830	19080	19080	19080	19080	0
8	20240722	184600	4187034830	19080	19080	19080	19080	0
9	20240722	184500	4187034830	19080	19080	19080	19080	0
10	20240722	184400	4187034830	19080	19080	19080	19080	0
11	20240722	184300	4187034830	19080	19080	19080	19080	0
12	20240722	184200	4187034830	19080	19080	19080	19080	0
13	20240722	184100	4187034830	19080	19080	19080	19080	0
14	20240722	184000	4187034830	19080	19080	19080	19080	0
15	20240722	183900	4187034830	19080	19080	19080	19080	0
16	20240722	183800	4187034830	19080	19080	19080	19080	0
17	20240722	183700	4187034830	19080	19080	19080	19080	0
18	20240722	183600	4187034830	19080	19080	19080	19080	0
19	20240722	183500	4187034830	19080	19080	19080	19080	0
20	20240722	183400	4187034830	19080	19080	19080	19080	0
21	20240722	183300	4187034830	19080	19080	19080	19080	0
22	20240722	183200	4187034830	19080	19080	19080	19080	0
23	20240722	183100	4187034830	19080	19080	19080	19080	0
24	20240722	183000	4187034830	19080	19080	19080	19080	0
25	20240722	182900	4187034830	19080	19080	19080	19080	0
26	20240722	182800	4187034830	19080	19080	19080	19080	0
27	20240722	182700	4187034830	19080	19080	19080	19080	0
28	20240722	182600	4187034830	19080	19080	19080	19080	0
29	20240722	182500	4187034830	19080	19080	19080	19080	0
30	20240722	182400	4187034830	19080	19080	19080	19080	0
31	20240722	182300	4187034830	19080	19080	19080	19080	0
32	20240722	182200	4187034830	19080	19080	19080	19080	6816
33	20240722	182100	4187034830	19080	19080	19080	19080	0
34	20240722	182000	4187034830	19080	19080	19080	19080	0
35	20240722	181900	4187034830	19080	19080	19080	19080	0
36	20240722	181800	4187034830	19080	19080	19080	19080	0
37	20240722	181700	4187034830	19080	19080	19080	19080	0
38	20240722	181600	4187034830	19080	19080	19080	19080	0
39	20240722	181500	4187034830	19080	19080	19080	19080	0
40	20240722	181400	4187034830	19080	19080	19080	19080	0
41	20240722	181300	4187034830	19080	19080	19080	19080	0
42	20240722	181200	4187034830	19080	19080	19080	19080	0
43	20240722	181100	4187034830	19080	19080	19080	19080	0
44	20240722	181000	4187034830	19080	19080	19080	19080	0
45	20240722	180900	4187034830	19080	19080	19080	19080	0
46	20240722	180800	4187034830	19080	19080	19080	19080	0
47	20240722	180700	4187034830	19080	19080	19080	19080	0
48	20240722	180600	4187034830	19080	19080	19080	19080	0
49	20240722	180500	4187034830	19080	19080	19080	19080	0
50	20240722	180400	4187034830	19080	19080	19080	19080	0
51	20240722	180300	4187034830	19080	19080	19080	19080	0
52	20240722	180200	4187034830	19080	19080	19080	19080	0
53	20240722	180100	4187034830	19080	19080	19080	19080	0
54	20240722	180000	4187034830	19080	19080	19080	19080	0
55	20240722	175900	4187034830	19080	19080	19080	19080	0
56	20240722	175800	4187034830	19080	19080	19080	19080	0
57	20240722	175700	4187034830	19080	19080	19080	19080	0
58	20240722	175600	4187034830	19080	19080	19080	19080	0
59	20240722	175500	4187034830	19080	19080	19080	19080	0
60	20240722	175400	4187034830	19080	19080	19080	19080	0
61	20240722	175300	4187034830	19080	19080	19080	19080	0
62	20240722	175200	4187034830	19080	19080	19080	19080	6816
63	20240722	175100	4187034830	19080	19080	19080	19080	0
64	20240722	175000	4187034830	19080	19080	19080	19080	0
65	20240722	174900	4187034830	19080	19080	19080	19080	0
66	20240722	174800	4187034830	19080	19080	19080	19080	0
67	20240722	174700	4187034830	19080	19080	19080	19080	0
68	20240722	174600	4187034830	19080	19080	19080	19080	0
69	20240722	174500	4187034830	19080	19080	19080	19080	0
70	20240722	174400	4187034830	19080	19080	19080	19080	0
71	20240722	174300	4187034830	19080	19080	19080	19080	0
72	20240722	174200	4187034830	19080	19080	19080	19080	0
73	20240722	174100	4187034830	19080	19080	19080	19080	0
74	20240722	174000	4187034830	19080	19080	19080	19080	0
75	20240722	173900	4187034830	19080	19080	19080	19080	0
76	20240722	173800	4187034830	19080	19080	19080	19080	0
77	20240722	173700	4187034830	19080	19080	19080	19080	0
78	20240722	173600	4187034830	19080	19080	19080	19080	0
79	20240722	173500	4187034830	19080	19080	19080	19080	0
80	20240722	173400	4187034830	19080	19080	19080	19080	0
81	20240722	173300	4187034830	19080	19080	19080	19080	0
82	20240722	173200	4187034830	19080	19080	19080	19080	0
83	20240722	173100	4187034830	19080	19080	19080	19080	0
84	20240722	173000	4187034830	19080	19080	19080	19080	0
85	20240722	172900	4187034830	19080	19080	19080	19080	0
86	20240722	172800	4187034830	19080	19080	19080	19080	0
87	20240722	172700	4187034830	19080	19080	19080	19080	0
88	20240722	172600	4187034830	19080	19080	19080	19080	0
89	20240722	172500	4187034830	19080	19080	19080	19080	0
90	20240722	172400	4187034830	19080	19080	19080	19080	0
91	20240722	172300	4187034830	19080	19080	19080	19080	0
92	20240722	172200	4187034830	19080	19080	19080	19080	6816
93	20240722	172100	4187034830	19080	19080	19080	19080	0
94	20240722	172000	4187034830	19080	19080	19080	19080	0
95	20240722	171900	4187034830	19080	19080	19080	19080	0
96	20240722	171800	4187034830	19080	19080	19080	19080	0
97	20240722	171700	4187034830	19080	19080	19080	19080	0
98	20240722	171600	4187034830	19080	19080	19080	19080	0
99	20240722	171500	4187034830	19080	19080	19080	19080	0
100	20240722	171400	4187034830	19080	19080	19080	19080	0
101	20240722	171300	4187034830	19080	19080	19080	19080	0
102	20240722	171200	4187034830	19080	19080	19080	19080	0
103	20240722	171100	4187034830	19080	19080	19080	19080	0
104	20240722	171000	4187034830	19080	19080	19080	19080	0
105	20240722	170900	4187034830	19080	19080	19080	19080	0
106	20240722	170800	4187034830	19080	19080	19080	19080	0
107	20240722	170700	4187034830	19080	19080	19080	19080	0
108	20240722	170600	4187034830	19080	19080	19080	19080	0
109	20240722	170500	4187034830	19080	19080	19080	19080	0
110	20240722	170400	4187034830	19080	19080	19080	19080	0
111	20240722	170300	4187034830	19080	19080	19080	19080	0
112	20240722	170200	4187034830	19080	19080	19080	19080	0
113	20240722	170100	4187034830	19080	19080	19080	19080	0
114	20240722	170000	4187034830	19080	19080	19080	19080	0
115	20240722	165900	4187034830	19080	19080	19080	19080	0
116	20240722	165800	4187034830	19080	19080	19080	19080	0
117	20240722	165700	4187034830	19080	19080	19080	19080	0
118	20240722	165600	4187034830	19080	19080	19080	19080	0
119	20240722	165500	4187034830	19080	19080	19080	19080	0
120	20240722	165400	4187034830	19080	19080	19080	19080	0
121	20240722	165300	4187034830	19080	19080	19080	19080	0
122	20240722	165200	4187034830	19080	19080	19080	19080	6816
123	20240722	165100	4187034830	19080	19080	19080	19080	0
124	20240722	165000	4187034830	19080	19080	19080	19080	0
125	20240722	164900	4187034830	19080	19080	19080	19080	0
126	20240722	164800	4187034830	19080	19080	19080	19080	0
127	20240722	164700	4187034830	19080	19080	19080	19080	0
128	20240722	164600	4187034830	19080	19080	19080	19080	0
129	20240722	164500	4187034830	19080	19080	19080	19080	0
130	20240722	164400	4187034830	19080	19080	19080	19080	0
131	20240722	164300	4187034830	19080	19080	19080	19080	0
132	20240722	164200	4187034830	19080	19080	19080	19080	0
133	20240722	164100	4187034830	19080	19080	19080	19080	0
134	20240722	164000	4187034830	19080	19080	19080	19080	0
135	20240722	163900	4187034830	19080	19080	19080	19080	0
136	20240722	163800	4187034830	19080	19080	19080	19080	0
137	20240722	163700	4187034830	19080	19080	19080	19080	0
138	20240722	163600	4187034830	19080	19080	19080	19080	0
139	20240722	163500	4187034830	19080	19080	19080	19080	0
140	20240722	163400	4187034830	19080	19080	19080	19080	0
141	20240722	163300	4187034830	19080	19080	19080	19080	0
142	20240722	163200	4187034830	19080	19080	19080	19080	0
143	20240722	163100	4187034830	19080	19080	19080	19080	0
144	20240722	163000	4187034830	19080	19080	19080	19080	0
145	20240722	162900	4187034830	19080	19080	19080	19080	0
146	20240722	162800	4187034830	19080	19080	19080	19080	0
147	20240722	162700	4187034830	19080	19080	19080	19080	0
148	20240722	162600	4187034830	19080	19080	19080	19080	0
149	20240722	162500	4187034830	19080	19080	19080	19080	0
150	20240722	162400	4187034830	19080	19080	19080	19080	0
151	20240722	162300	4187034830	19080	19080	19080	19080	0
152	20240722	162200	4187034830	19080	19080	19080	19080	6816
153	20240722	162100	4187034830	19080	19080	19080	19080	0
154	20240722	162000	4187034830	19080	19080	19080	19080	0
155	20240722	161900	4187034830	19080	19080	19080	19080	0
156	20240722	161800	4187034830	19080	19080	19080	19080	0
157	20240722	161700	4187034830	19080	19080	19080	19080	0
158	20240722	161600	4187034830	19080	19080	19080	19080	0
159	20240722	161500	4187034830	19080	19080	19080	19080	0
160	20240722	161400	4187034830	19080	19080	19080	19080	0
161	20240722	161300	4187034830	19080	19080	19080	19080	0
162	20240722	161200	4187034830	19080	19080	19080	19080	0
163	20240722	161100	4187034830	19080	19080	19080	19080	0
164	20240722	161000	4187034830	19080	19080	19080	19080	0
165	20240722	160900	4187034830	19080	19080	19080	19080	0
166	20240722	160800	4187034830	19080	19080	19080	19080	0
167	20240722	160700	4187034830	19080	19080	19080	19080	0
168	20240722	160600	4187034830	19080	19080	19080	19080	0
169	20240722	160500	4187034830	19080	19080	19080	19080	0
170	20240722	160400	4187034830	19080	19080	19080	19080	0
171	20240722	160300	4187034830	19080	19080	19080	19080	0
172	20240722	160200	4187034830	19080	19080	19080	19080	0
173	20240722	160100	4187034830	19080	19080	19080	19080	0
174	20240722	160000	4187034830	19080	19080	19080	19080	0
175	20240722	155900	4187034830	19080	19080	19080	19080	0
176	20240722	155800	4187034830	19080	19080	19080	19080	0
177	20240722	155700	4187034830	19080	19080	19080	19080	0
178	20240722	155600	4187034830	19080	19080	19080	19080	0
179	20240722	155500	4187034830	19080	19080	19080	19080	0
180	20240722	155400	4187034830	19080	19080	19080	19080	0
181	20240722	155300	4187034830	19080	19080	19080	19080	0
182	20240722	155200	4187034830	19080	19080	19080	19080	6816
183	20240722	155100	4187034830	19080	19080	19080	19080	0
184	20240722	155000	4187034830	19080	19080	19080	19080	0
185	20240722	154900	4187034830	19080	19080	19080	19080	0
186	20240722	154800	4187034830	19080	19080	19080	19080	0
187	20240722	154700	4187034830	19080	19080	19080	19080	0
188	20240722	154600	4187034830	19080	19080	19080	19080	0
189	20240722	154500	4187034830	19080	19080	19080	19080	0
190	20240722	154400	4187034830	19080	19080	19080	19080	0
191	20240722	154300	4187034830	19080	19080	19080	19080	0
192	20240722	154200	4187034830	19080	19080	19080	19080	0
193	20240722	154100	4187034830	19080	19080	19080	19080	0
194	20240722	154000	4187034830	19080	19080	19080	19080	0
195	20240722	153900	4187034830	19080	19080	19080	19080	0
196	20240722	153800	4187034830	19080	19080	19080	19080	0
197	20240722	153700	4187034830	19080	19080	19080	19080	0
198	20240722	153600	4187034830	19080	19080	19080	19080	0
199	20240722	153500	4187034830	19080	19080	19080	19080	0
200	20240722	153400	4187034830	19080	19080	19080	19080	0
201	20240722	153300	4187034830	19080	19080	19080	19080	0
202	20240722	153200	4187034830	19080	19080	19080	19080	0
203	20240722	153100	4187034830	19080	19080	19080	19080	0
204	20240722	153000	4187034830	19080	19080	19080	19080	6816
205	20240722	152900	4056985550	19080	19080	19080	19080	0
206	20240722	152800	4056985550	19080	19080	19080	19080	0
207	20240722	152700	4056985550	19080	19080	19080	19080	0
208	20240722	152600	4056985550	19080	19080	19080	19080	0
209	20240722	152500	4056985550	19080	19080	19080	19080	0
210	20240722	152400	4056985550	19080	19080	19080	19080	0
211	20240722	152300	4056985550	19080	19080	19080	19080	0
212	20240722	152200	4056985550	19080	19080	19080	19080	0
213	20240722	152100	4056985550	19080	19080	19080	19080	0
214	20240722	152000	4056985550	19080	19080	19080	19080	0
215	20240722	151900	4056985550	19080	19100	19100	19080	304
216	20240722	151800	4051181840	19100	19110	19110	19100	26
217	20240722	151700	4050685190	19110	19100	19110	19100	331
218	20240722	151600	4044360510	19100	19110	19110	19100	135
219	20240722	151500	4041781660	19110	19120	19120	19090	291
220	20240722	151400	4036220730	19110	19080	19130	19080	309
221	20240722	151300	4030319710	19080	19080	19090	19070	685
222	20240722	151200	4017250700	19090	19080	19090	19080	78
223	20240722	151100	4015762400	19080	19080	19090	19080	131
224	20240722	151000	4013262360	19080	19080	19080	19070	602
225	20240722	150900	4001776730	19080	19080	19080	19080	284
226	20240722	150800	3996358010	19080	19070	19080	19070	107
227	20240722	150700	3994317360	19080	19080	19080	19070	143
228	20240722	150600	3991589180	19080	19080	19090	19080	927
229	20240722	150500	3973902010	19080	19080	19080	19080	715
230	20240722	150400	3960259810	19090	19090	19110	19090	1057
231	20240722	150300	3940081640	19090	19100	19100	19090	30
232	20240722	150200	3939508680	19100	19100	19100	19100	64
233	20240722	150100	3938286280	19100	19100	19100	19100	294
234	20240722	150000	3932670880	19100	19100	19100	19100	15
235	20240722	145900	3932384380	19100	19100	19100	19100	102
236	20240722	145800	3930436180	19100	19100	19100	19090	172
237	20240722	145700	3927150990	19100	19090	19100	19090	138
238	20240722	145600	3924516560	19090	19090	19090	19090	37
239	20240722	145500	3923810230	19090	19090	19090	19090	76
240	20240722	145400	3922359390	19090	19090	19090	19090	10
241	20240722	145300	3922168490	19080	19080	19100	19070	325
242	20240722	145200	3915970300	19100	19100	19100	19100	47
243	20240722	145100	3915072600	19070	19100	19100	19070	105
244	20240722	145000	3913069710	19100	19100	19100	19080	256
245	20240722	144900	3908180150	19130	19140	19140	19120	90
246	20240722	144800	3906458940	19140	19150	19150	19140	55
247	20240722	144700	3905406180	19150	19150	19150	19150	6
248	20240722	144600	3905291280	19140	19140	19140	19130	256
249	20240722	144500	3900392300	19140	19140	19150	19140	151
250	20240722	144400	3897501610	19150	19140	19150	19140	303
251	20240722	144300	3891700830	19140	19060	19140	19060	117
252	20240722	144200	3889461930	19060	19140	19140	19060	227
253	20240722	144100	3885125320	19140	19140	19140	19140	75
254	20240722	144000	3883689820	19140	19110	19140	19070	404
255	20240722	143900	3875961090	19120	19130	19130	19120	88
256	20240722	143800	3874277750	19130	19130	19130	19130	44
257	20240722	143700	3873436030	19160	19170	19170	19160	285
258	20240722	143600	3867975410	19130	19170	19180	19130	340
259	20240722	143500	3861461730	19180	19170	19180	19170	138
260	20240722	143400	3858815050	19110	19170	19170	19110	69
261	20240722	143300	3857494120	19170	19170	19180	19150	369
262	20240722	143200	3850423560	19170	19170	19170	19170	146
263	20240722	143100	3847624740	19180	19090	19180	19090	290
264	20240722	143000	3842077270	19100	19100	19100	19100	310
265	20240722	142900	3836156270	19100	19030	19100	19030	177
266	20240722	142800	3832782370	19030	19030	19030	19030	3
267	20240722	142700	3832725280	19010	19000	19030	19000	895
268	20240722	142600	3815717380	19000	19000	19000	19000	157
269	20240722	142500	3812734380	19000	19000	19000	19000	97
270	20240722	142400	3810891380	18990	18990	18990	18990	186
271	20240722	142300	3807359240	18990	18990	18990	18990	200
272	20240722	142200	3803561240	19000	19000	19000	19000	394
273	20240722	142100	3796075240	19010	19020	19020	19010	402
274	20240722	142000	3788432120	19020	19010	19020	19010	184
275	20240722	141900	3784933910	19010	18990	19010	18990	163
276	20240722	141800	3781836620	18990	19000	19010	18990	360
277	20240722	141700	3774998030	19000	19010	19010	19000	344
278	20240722	141600	3768461910	19010	18990	19010	18990	201
279	20240722	141500	3764640920	18990	19010	19010	18990	400
280	20240722	141400	3757039550	19000	19010	19010	19000	3
281	20240722	141300	3756982530	19010	19000	19010	19000	135
282	20240722	141200	3754417300	18990	19000	19000	18980	335
283	20240722	141100	3748058780	19000	18980	19000	18980	49
284	20240722	141000	3747128200	18980	18990	18990	18980	361
285	20240722	140900	3740275110	18990	18990	18990	18980	222
286	20240722	140800	3736059380	19000	19000	19000	19000	1
287	20240722	140700	3736040380	19000	19010	19010	19000	1022
288	20240722	140600	3716618360	19010	19020	19030	19010	101
289	20240722	140500	3714697850	19030	19030	19030	19030	0
290	20240722	140400	3714697850	19030	19030	19030	19020	54
291	20240722	140300	3713670460	19020	19030	19030	19020	101
292	20240722	140200	3711749430	19030	19030	19030	19030	5
293	20240722	140100	3711654280	19030	19020	19030	19020	64
294	20240722	140000	3710436600	19020	19020	19020	19020	4
295	20240722	135900	3710360520	19020	19020	19020	19020	75
296	20240722	135800	3708934020	19020	19020	19020	19020	117
297	20240722	135700	3706708680	19020	19020	19020	19020	57
298	20240722	135600	3705624540	19020	19030	19050	19020	72
299	20240722	135500	3704254130	19030	19060	19060	19030	31
300	20240722	135400	3703664160	19030	19030	19030	19030	20
301	20240722	135300	3703283560	19030	19020	19030	19010	144
302	20240722	135200	3700544430	19030	19030	19030	19030	11
303	20240722	135100	3700335100	19010	19010	19020	19010	15
304	20240722	135000	3700049940	19010	19010	19010	19010	5
305	20240722	134900	3699954890	19070	19010	19070	19010	23
306	20240722	134800	3699517540	19000	19050	19050	19000	1000
307	20240722	134700	3680506250	19050	19070	19070	19050	145
308	20240722	134600	3677743620	19060	19070	19070	19060	125
309	20240722	134500	3675360380	19080	19080	19080	19080	163
310	20240722	134400	3672250340	19080	19080	19080	19080	172
311	20240722	134300	3668968580	19080	19080	19080	19080	14
312	20240722	134200	3668701460	19080	19080	19080	19080	360
313	20240722	134100	3661832660	19080	19080	19080	19080	36
314	20240722	134000	3661145780	19080	19080	19080	19080	14
315	20240722	133900	3660878660	19100	19090	19100	19080	642
316	20240722	133800	3648617680	19090	19090	19090	19090	170
317	20240722	133700	3645372380	19090	19080	19090	19080	298
318	20240722	133600	3639683690	19090	19090	19090	19090	2
319	20240722	133500	3639645510	19090	19080	19090	19040	322
320	20240722	133400	3633513960	19140	19160	19160	19040	541
321	20240722	133300	3623207310	19180	19170	19180	19040	815
322	20240722	133200	3607644100	19120	19130	19170	19120	2775
323	20240722	133100	3554537450	19120	19100	19120	19100	692
324	20240722	133000	3541309400	19100	19080	19100	19080	1751
325	20240722	132900	3507894340	19070	19060	19070	19060	45
326	20240722	132800	3507036210	19060	19040	19060	19040	1136
327	20240722	132700	3485389670	19010	19030	19030	19010	805
328	20240722	132600	3470085300	19030	19030	19030	19030	10
329	20240722	132500	3469895000	19030	19030	19030	19030	33
330	20240722	132400	3469267010	19010	19010	19010	19010	5
331	20240722	132300	3469171960	19010	19030	19030	19010	924
332	20240722	132200	3451596730	19020	19020	19030	19020	130
333	20240722	132100	3449124120	19010	18980	19010	18980	759
334	20240722	132000	3434707500	18970	18960	18970	18960	675
335	20240722	131900	3421908500	18950	18930	18950	18930	4840
336	20240722	131800	3330227460	18940	18940	18940	18940	0
337	20240722	131700	3330227460	18940	18940	18940	18930	19
338	20240722	131600	3329867620	18930	18950	18950	18930	2100
339	20240722	131500	3290113700	18940	18950	18950	18940	1281
340	20240722	131400	3265850450	18940	18950	18960	18940	1832
341	20240722	131300	3231133780	18960	18960	18960	18960	17
342	20240722	131200	3230811460	18960	18970	18970	18960	968
343	20240722	131100	3212456700	18970	18970	18970	18970	32
344	20240722	131000	3211849660	18970	18970	18970	18970	20
345	20240722	130900	3211470260	18970	18960	18980	18960	230
346	20240722	130800	3207108970	18960	18960	18960	18960	545
347	20240722	130700	3196775770	18970	18980	18980	18970	367
348	20240722	130600	3189812260	18980	18990	18990	18980	53
349	20240722	130500	3188805820	18980	18980	18980	18980	6
350	20240722	130400	3188691940	18980	18980	18980	18980	89
351	20240722	130300	3187002720	18980	18980	18990	18980	12
352	20240722	130200	3186774950	18990	19000	19000	18990	407
353	20240722	130100	3179046000	19000	19000	19000	18990	229
354	20240722	130000	3174697120	19000	18990	19000	18990	35
355	20240722	125900	3174032240	18990	18990	18990	18990	15
356	20240722	125800	3173747390	18990	19000	19000	18990	1062
357	20240722	125700	3153579900	19000	19000	19000	18990	71
358	20240722	125600	3152231480	18990	18990	18990	18990	480
359	20240722	125500	3143116280	18990	18990	19000	18990	326
360	20240722	125400	3136925520	18990	19000	19000	18990	35
361	20240722	125300	3136260720	19000	18990	19000	18990	212
362	20240722	125200	3132233170	18990	18990	19000	18990	92
363	20240722	125100	3130486070	19000	18990	19000	18990	207
364	20240722	125000	3126554810	19000	19000	19000	19000	104
365	20240722	124900	3124578810	19000	19000	19000	19000	3
366	20240722	124800	3124521810	19000	18990	19000	18990	262
367	20240722	124700	3119545210	18990	18990	18990	18970	290
368	20240722	124600	3114040750	18990	18990	18990	18990	78
369	20240722	124500	3112559530	18990	18960	18990	18960	42
370	20240722	124400	3111762040	18960	18970	18970	18960	1056
371	20240722	124300	3091729780	18970	18980	18980	18970	709
372	20240722	124200	3078272970	18980	18990	18990	18980	250
373	20240722	124100	3073527850	18990	18990	18990	18990	72
374	20240722	124000	3072160570	18990	18990	18990	18990	23
375	20240722	123900	3071723800	18990	18990	18990	18990	843
376	20240722	123800	3055715230	18990	18990	18990	18990	206
377	20240722	123700	3051803290	18990	18990	18990	18980	344
378	20240722	123600	3045270760	18990	19010	19010	18990	255
379	20240722	123500	3040427420	19020	19000	19020	19000	75
380	20240722	123400	3039002300	19000	19000	19000	19000	222
381	20240722	123300	3034784300	19010	19010	19010	19010	11
382	20240722	123200	3034575190	19010	19010	19010	19010	168
383	20240722	123100	3031381510	19010	19020	19030	19010	316
384	20240722	123000	3025372360	19020	19030	19030	19020	97
385	20240722	122900	3023527410	19030	19020	19030	19010	90
386	20240722	122800	3021815550	19020	19020	19020	19020	63
387	20240722	122700	3020617290	19020	19020	19020	19020	1
388	20240722	122600	3020598270	19020	19020	19020	19020	173
389	20240722	122500	3017307810	19020	19020	19020	19010	96
390	20240722	122400	3015482590	19010	19030	19030	19010	21
391	20240722	122300	3015083180	19030	19030	19030	19030	6
392	20240722	122200	3014969000	18980	19000	19020	18980	686
393	20240722	122100	3001939310	19000	19000	19000	19000	239
394	20240722	122000	2997398310	19000	19030	19030	19000	255
395	20240722	121900	2992553280	19000	19020	19030	19000	370
396	20240722	121800	2985519860	19020	19020	19020	19020	104
397	20240722	121700	2983541780	19030	19020	19030	19020	56
398	20240722	121600	2982476610	19030	19000	19030	19000	55
399	20240722	121500	2981431130	19030	19020	19030	19000	1595
400	20240722	121400	2951103080	19020	19020	19020	19020	840
401	20240722	121300	2935126280	19030	19030	19030	19020	267
402	20240722	121200	2930046690	19030	19030	19030	19030	1
403	20240722	121100	2930027660	19020	19030	19030	19020	58
404	20240722	121000	2928924230	19020	19020	19020	19020	265
405	20240722	120900	2923883930	19020	19020	19020	19020	162
406	20240722	120800	2920802690	19020	19040	19040	19020	150
407	20240722	120700	2917948320	19040	19050	19050	19040	20
408	20240722	120600	2917567420	19030	19030	19030	19030	6
409	20240722	120500	2917453240	19030	19030	19040	19030	191
410	20240722	120400	2913818210	19030	19030	19030	19030	13
411	20240722	120300	2913570820	19030	19040	19040	19030	110
412	20240722	120200	2911477490	19050	19050	19050	19050	3
413	20240722	120100	2911420340	19060	19060	19060	19060	0
414	20240722	120000	2911420340	19060	19020	19060	19020	64
415	20240722	115900	2910202920	19030	19060	19060	19030	1006
416	20240722	115800	2891058590	19080	19080	19080	19080	41
417	20240722	115700	2890276310	19080	19030	19080	19030	263
418	20240722	115600	2885271320	19080	19080	19080	19080	50
419	20240722	115500	2884317320	19080	19050	19080	19040	209
420	20240722	115400	2880335960	19050	19050	19050	19050	87
421	20240722	115300	2878678610	19000	19000	19000	19000	100
422	20240722	115200	2876778610	19000	19000	19000	18990	217
423	20240722	115100	2872657460	19000	19030	19030	18990	856
424	20240722	115000	2856388940	19080	19030	19080	19030	54
425	20240722	114900	2855361270	19020	19020	19030	19020	16
426	20240722	114800	2855056900	19020	19020	19020	19020	201
427	20240722	114700	2851233880	19030	19030	19030	19030	5
428	20240722	114600	2851138730	19070	19070	19070	19070	52
429	20240722	114500	2850147090	19080	19100	19100	19080	273
430	20240722	114400	2844938230	19130	19120	19130	19070	563
431	20240722	114300	2834169740	19120	19020	19120	19020	626
432	20240722	114200	2822204990	19020	19050	19100	19020	1130
433	20240722	114100	2800640740	19050	19030	19050	19030	194
434	20240722	114000	2796946820	19020	19000	19020	19000	129
435	20240722	113900	2794493600	19000	19000	19000	19000	106
436	20240722	113800	2792479600	18990	18990	18990	18980	403
437	20240722	113700	2784826730	18990	19000	19000	18990	627
438	20240722	113600	2772913790	19000	19000	19030	19000	129
439	20240722	113500	2770460220	19030	19010	19030	19010	240
440	20240722	113400	2765896710	19010	18990	19010	18990	679
441	20240722	113300	2752996090	18980	18980	18980	18980	629
442	20240722	113200	2741057670	18980	18960	18980	18960	12
443	20240722	113100	2740830130	18960	18980	18980	18960	438
444	20240722	113000	2732524790	18980	18970	18980	18970	155
445	20240722	112900	2729584390	18960	18960	18960	18960	93
446	20240722	112800	2727821110	18960	18960	18960	18960	168
447	20240722	112700	2724635830	18960	18980	18980	18960	557
448	20240722	112600	2714074670	18990	18990	18990	18990	11
449	20240722	112500	2713865780	18990	18990	18990	18990	1
450	20240722	112400	2713846790	18950	18950	18950	18950	10
451	20240722	112300	2713657290	18970	18970	18970	18970	29
452	20240722	112200	2713107160	18950	18970	18970	18950	275
453	20240722	112100	2707895030	18970	18990	18990	18970	27
454	20240722	112000	2707382820	18990	18990	18990	18990	75
455	20240722	111900	2705958570	18990	19000	19000	18950	506
456	20240722	111800	2696355680	18950	19000	19000	18950	309
457	20240722	111700	2690487630	19000	19000	19010	18990	585
458	20240722	111600	2679372630	18980	18980	18980	18940	294
459	20240722	111500	2673793030	18950	18950	18950	18950	392
460	20240722	111400	2666364630	18930	18930	18930	18930	0
461	20240722	111300	2666364630	18930	18940	18940	18930	241
462	20240722	111200	2661800900	18940	18940	18950	18940	378
463	20240722	111100	2654638820	18940	18930	18950	18930	282
464	20240722	111000	2649300530	18920	18920	18920	18920	0
465	20240722	110900	2649300530	18920	18930	18940	18920	1141
466	20240722	110800	2627707190	18930	18930	18930	18930	142
467	20240722	110700	2625019130	18930	18930	18940	18930	636
468	20240722	110600	2612979610	18940	18940	18940	18930	75
469	20240722	110500	2611559220	18920	18930	18930	18920	192
470	20240722	110400	2607925450	18920	18930	18940	18920	328
471	20240722	110300	2601717220	18930	18940	18940	18930	69
472	20240722	110200	2600410830	18940	18930	18940	18930	146
473	20240722	110100	2597645600	18940	18980	18980	18910	246
474	20240722	110000	2592987410	18970	18980	18980	18970	81
475	20240722	105900	2591450490	19000	18980	19000	18910	787
476	20240722	105800	2576546830	18910	19000	19000	18910	1074
477	20240722	105700	2556211100	19000	19000	19000	18940	415
478	20240722	105600	2548339200	18950	18950	18950	18940	708
479	20240722	105500	2534923700	18950	18910	18950	18910	30
480	20240722	105400	2534355240	18910	18910	18930	18910	170
481	20240722	105300	2531140220	18900	18920	18920	18900	2979
482	20240722	105200	2474820710	18910	18910	18910	18900	1026
483	20240722	105100	2455419090	18900	18940	18950	18900	3922
484	20240722	105000	2381269080	18950	18940	18950	18930	369
485	20240722	104900	2374280250	18940	18940	18940	18910	264
486	20240722	104800	2369281800	18940	18990	18990	18900	2772
487	20240722	104700	2316775100	18980	19000	19000	18980	892
488	20240722	104600	2299836830	19000	19000	19000	19000	84
489	20240722	104500	2298240830	19000	19040	19040	19000	9169
490	20240722	104400	2123947230	19040	19040	19040	19030	422
491	20240722	104300	2115914580	19040	19070	19070	19040	558
492	20240722	104200	2105274510	19070	19070	19070	19010	10599
493	20240722	104100	1903594800	19060	19060	19060	19060	513
494	20240722	104000	1893817020	19060	19060	19060	19060	15
495	20240722	103900	1893531120	19060	19060	19060	19050	232
496	20240722	103800	1889109210	19070	19050	19070	19050	143
497	20240722	103700	1886384340	19070	19050	19070	19050	641
498	20240722	103600	1874173270	19050	19050	19080	19050	54
499	20240722	103500	1873144510	19050	19070	19070	19050	1501
500	20240722	103400	1844544830	19080	19080	19080	19080	212
501	20240722	103300	1840499870	19080	19080	19080	19080	6
502	20240722	103200	1840385390	19080	19070	19080	19070	348
503	20240722	103100	1833748030	19070	19070	19070	19070	0
504	20240722	103000	1833748030	19070	19070	19070	19070	5
505	20240722	102900	1833652680	19080	19090	19090	19080	147
506	20240722	102800	1830846480	19090	19090	19090	19090	22
507	20240722	102700	1830426500	19090	19100	19100	19090	106
508	20240722	102600	1828402950	19100	19090	19110	19090	238
509	20240722	102500	1823859420	19040	19050	19050	19040	1533
510	20240722	102400	1794666260	19050	19050	19050	19050	1
511	20240722	102300	1794647210	19040	19050	19050	19040	888
512	20240722	102200	1777734550	19040	19050	19050	19040	1082
513	20240722	102100	1757126930	19050	19060	19060	19050	1510
514	20240722	102000	1728356560	19060	19080	19080	19060	918
515	20240722	101900	1710848230	19080	19100	19100	19080	992
516	20240722	101800	1691904480	19100	19110	19110	19100	399
517	20240722	101700	1684282570	19110	19120	19120	19110	474
518	20240722	101600	1675224170	19120	19130	19130	19120	132
519	20240722	101500	1672700320	19120	19130	19130	19120	211
520	20240722	101400	1668665160	19130	19140	19140	19130	346
521	20240722	101300	1662046070	19140	19130	19140	19130	30
522	20240722	101200	1661472080	19140	19160	19160	19130	1319
523	20240722	101100	1636226020	19160	19140	19160	19130	345
524	20240722	101000	1629622720	19140	19140	19160	19130	282
525	20240722	100900	1624225420	19130	19150	19150	19130	449
526	20240722	100800	1615628530	19150	19160	19160	19150	26
527	20240722	100700	1615130580	19150	19150	19150	19140	689
528	20240722	100600	1601941410	19140	19140	19150	19140	90
529	20240722	100500	1600218800	19140	19150	19150	19130	22
530	20240722	100400	1599797790	19150	19120	19150	19120	100
531	20240722	100300	1597885160	19120	19120	19120	19120	104
532	20240722	100200	1595896680	19120	19140	19160	19120	392
533	20240722	100100	1588393330	19120	19090	19120	19090	173
534	20240722	100000	1585086920	19100	19090	19100	19090	292
535	20240722	095900	1579511370	19090	19070	19090	19060	1353
536	20240722	095800	1553700060	19070	19070	19070	19060	195
537	20240722	095700	1549981790	19060	19060	19060	19060	115
538	20240722	095600	1547789890	19060	19060	19060	19050	410
539	20240722	095500	1539976150	19060	19050	19070	19040	882
540	20240722	095400	1523175080	19050	19050	19050	19040	515
541	20240722	095300	1513365210	19050	19050	19050	19050	375
542	20240722	095200	1506221460	19050	19050	19050	19040	1394
543	20240722	095100	1479668400	19050	19050	19050	19040	210
544	20240722	095000	1475668410	19040	19040	19050	19040	150
545	20240722	094900	1472812330	19050	19050	19050	19040	1578
546	20240722	094800	1442758950	19050	19070	19070	19050	642
547	20240722	094700	1430528200	19060	19070	19070	19040	4208
548	20240722	094600	1350333930	19070	19080	19080	19060	3926
549	20240722	094500	1275468460	19100	19100	19110	19090	2193
550	20240722	094400	1233591890	19100	19100	19100	19090	401
551	20240722	094300	1225935420	19090	19100	19110	19090	1792
552	20240722	094200	1191710470	19110	19130	19130	19100	873
553	20240722	094100	1175022120	19130	19130	19140	19120	890
554	20240722	094000	1157998980	19120	19140	19140	19120	946
555	20240722	093900	1139902630	19140	19150	19170	19130	1980
556	20240722	093800	1102018010	19140	19150	19150	19140	371
557	20240722	093700	1094916070	19170	19130	19170	19130	423
558	20240722	093600	1086818520	19150	19140	19170	19130	508
559	20240722	093500	1077095070	19150	19170	19200	19140	4151
560	20240722	093400	997577690	19200	19240	19240	19170	7110
561	20240722	093300	860981910	19240	19240	19240	19240	165
562	20240722	093200	857807310	19240	19240	19250	19240	1091
563	20240722	093100	836816410	19250	19250	19260	19250	665
564	20240722	093000	824013950	19250	19260	19260	19250	194
565	20240722	092900	820278750	19260	19260	19260	19260	118
566	20240722	092800	818006070	19260	19260	19260	19250	283
567	20240722	092700	812555500	19260	19250	19260	19250	303
568	20240722	092600	806722720	19250	19260	19270	19240	3347
569	20240722	092500	742291570	19280	19260	19280	19260	96
570	20240722	092400	740440850	19280	19260	19280	19260	15
571	20240722	092300	740151810	19260	19260	19270	19260	176
572	20240722	092200	736762040	19260	19260	19260	19250	275
573	20240722	092100	731465980	19250	19270	19340	19250	1802
574	20240722	092000	696738920	19270	19260	19270	19250	654
575	20240722	091900	684143310	19260	19280	19280	19260	100
576	20240722	091800	682216040	19270	19260	19270	19260	153
577	20240722	091700	679268230	19260	19260	19270	19260	165
578	20240722	091600	676090320	19270	19280	19280	19260	1418
579	20240722	091500	648766240	19280	19270	19300	19270	638
580	20240722	091400	636467150	19270	19240	19270	19240	2432
581	20240722	091300	589668910	19240	19250	19250	19240	2782
582	20240722	091200	536128980	19240	19240	19250	19240	297
583	20240722	091100	530413160	19240	19280	19280	19240	3630
584	20240722	091000	460505280	19270	19300	19300	19260	284
585	20240722	090900	455032440	19260	19300	19320	19260	1982
586	20240722	090800	416811390	19310	19350	19350	19310	3013
587	20240722	090700	358601310	19350	19350	19350	19310	407
588	20240722	090600	350730500	19300	19280	19350	19280	1341
589	20240722	090500	324856350	19270	19360	19360	19240	5659
590	20240722	090400	215626100	19360	19380	19390	19350	1324
591	20240722	090300	189983000	19380	19440	19440	19370	1637
592	20240722	090200	158243230	19410	19470	19470	19390	2272
593	20240722	090100	114106680	19500	19490	19590	19470	1931
594	20240722	090000	76480260	19500	19630	19630	19500	3817