KissMeData/009520/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185200	3638893180	18820	18820	18820	18820	3286
3	20240723	185100	3638893180	18820	18820	18820	18820	0
4	20240723	185000	3638893180	18820	18820	18820	18820	0
5	20240723	184900	3638893180	18820	18820	18820	18820	0
6	20240723	184800	3638893180	18820	18820	18820	18820	0
7	20240723	184700	3638893180	18820	18820	18820	18820	0
8	20240723	184600	3638893180	18820	18820	18820	18820	0
9	20240723	184500	3638893180	18820	18820	18820	18820	0
10	20240723	184400	3638893180	18820	18820	18820	18820	0
11	20240723	184300	3638893180	18820	18820	18820	18820	0
12	20240723	184200	3638893180	18820	18820	18820	18820	0
13	20240723	184100	3638893180	18820	18820	18820	18820	0
14	20240723	184000	3638893180	18820	18820	18820	18820	0
15	20240723	183900	3638893180	18820	18820	18820	18820	0
16	20240723	183800	3638893180	18820	18820	18820	18820	0
17	20240723	183700	3638893180	18820	18820	18820	18820	0
18	20240723	183600	3638893180	18820	18820	18820	18820	0
19	20240723	183500	3638893180	18820	18820	18820	18820	0
20	20240723	183400	3638893180	18820	18820	18820	18820	0
21	20240723	183300	3638893180	18820	18820	18820	18820	0
22	20240723	183200	3638893180	18820	18820	18820	18820	0
23	20240723	183100	3638893180	18820	18820	18820	18820	0
24	20240723	183000	3638893180	18820	18820	18820	18820	0
25	20240723	182900	3638893180	18820	18820	18820	18820	0
26	20240723	182800	3638893180	18820	18820	18820	18820	0
27	20240723	182700	3638893180	18820	18820	18820	18820	0
28	20240723	182600	3638893180	18820	18820	18820	18820	0
29	20240723	182500	3638893180	18820	18820	18820	18820	0
30	20240723	182400	3638893180	18820	18820	18820	18820	0
31	20240723	182300	3638893180	18820	18820	18820	18820	0
32	20240723	182200	3638893180	18820	18820	18820	18820	3286
33	20240723	182100	3638893180	18820	18820	18820	18820	0
34	20240723	182000	3638893180	18820	18820	18820	18820	0
35	20240723	181900	3638893180	18820	18820	18820	18820	0
36	20240723	181800	3638893180	18820	18820	18820	18820	0
37	20240723	181700	3638893180	18820	18820	18820	18820	0
38	20240723	181600	3638893180	18820	18820	18820	18820	0
39	20240723	181500	3638893180	18820	18820	18820	18820	0
40	20240723	181400	3638893180	18820	18820	18820	18820	0
41	20240723	181300	3638893180	18820	18820	18820	18820	0
42	20240723	181200	3638893180	18820	18820	18820	18820	0
43	20240723	181100	3638893180	18820	18820	18820	18820	0
44	20240723	181000	3638893180	18820	18820	18820	18820	0
45	20240723	180900	3638893180	18820	18820	18820	18820	0
46	20240723	180800	3638893180	18820	18820	18820	18820	0
47	20240723	180700	3638893180	18820	18820	18820	18820	0
48	20240723	180600	3638893180	18820	18820	18820	18820	0
49	20240723	180500	3638893180	18820	18820	18820	18820	0
50	20240723	180400	3638893180	18820	18820	18820	18820	0
51	20240723	180300	3638893180	18820	18820	18820	18820	0
52	20240723	180200	3638893180	18820	18820	18820	18820	0
53	20240723	180100	3638893180	18820	18820	18820	18820	0
54	20240723	180000	3638893180	18820	18820	18820	18820	0
55	20240723	175900	3638893180	18820	18820	18820	18820	0
56	20240723	175800	3638893180	18820	18820	18820	18820	0
57	20240723	175700	3638893180	18820	18820	18820	18820	0
58	20240723	175600	3638893180	18820	18820	18820	18820	0
59	20240723	175500	3638893180	18820	18820	18820	18820	0
60	20240723	175400	3638893180	18820	18820	18820	18820	0
61	20240723	175300	3638893180	18820	18820	18820	18820	0
62	20240723	175200	3638893180	18820	18820	18820	18820	3286
63	20240723	175100	3638893180	18820	18820	18820	18820	0
64	20240723	175000	3638893180	18820	18820	18820	18820	0
65	20240723	174900	3638893180	18820	18820	18820	18820	0
66	20240723	174800	3638893180	18820	18820	18820	18820	0
67	20240723	174700	3638893180	18820	18820	18820	18820	0
68	20240723	174600	3638893180	18820	18820	18820	18820	0
69	20240723	174500	3638893180	18820	18820	18820	18820	0
70	20240723	174400	3638893180	18820	18820	18820	18820	0
71	20240723	174300	3638893180	18820	18820	18820	18820	0
72	20240723	174200	3638893180	18820	18820	18820	18820	0
73	20240723	174100	3638893180	18820	18820	18820	18820	0
74	20240723	174000	3638893180	18820	18820	18820	18820	0
75	20240723	173900	3638893180	18820	18820	18820	18820	0
76	20240723	173800	3638893180	18820	18820	18820	18820	0
77	20240723	173700	3638893180	18820	18820	18820	18820	0
78	20240723	173600	3638893180	18820	18820	18820	18820	0
79	20240723	173500	3638893180	18820	18820	18820	18820	0
80	20240723	173400	3638893180	18820	18820	18820	18820	0
81	20240723	173300	3638893180	18820	18820	18820	18820	0
82	20240723	173200	3638893180	18820	18820	18820	18820	0
83	20240723	173100	3638893180	18820	18820	18820	18820	0
84	20240723	173000	3638893180	18820	18820	18820	18820	0
85	20240723	172900	3638893180	18820	18820	18820	18820	0
86	20240723	172800	3638893180	18820	18820	18820	18820	0
87	20240723	172700	3638893180	18820	18820	18820	18820	0
88	20240723	172600	3638893180	18820	18820	18820	18820	0
89	20240723	172500	3638893180	18820	18820	18820	18820	0
90	20240723	172400	3638893180	18820	18820	18820	18820	0
91	20240723	172300	3638893180	18820	18820	18820	18820	0
92	20240723	172200	3638893180	18820	18820	18820	18820	3286
93	20240723	172100	3638893180	18820	18820	18820	18820	0
94	20240723	172000	3638893180	18820	18820	18820	18820	0
95	20240723	171900	3638893180	18820	18820	18820	18820	0
96	20240723	171800	3638893180	18820	18820	18820	18820	0
97	20240723	171700	3638893180	18820	18820	18820	18820	0
98	20240723	171600	3638893180	18820	18820	18820	18820	0
99	20240723	171500	3638893180	18820	18820	18820	18820	0
100	20240723	171400	3638893180	18820	18820	18820	18820	0
101	20240723	171300	3638893180	18820	18820	18820	18820	0
102	20240723	171200	3638893180	18820	18820	18820	18820	0
103	20240723	171100	3638893180	18820	18820	18820	18820	0
104	20240723	171000	3638893180	18820	18820	18820	18820	0
105	20240723	170900	3638893180	18820	18820	18820	18820	0
106	20240723	170800	3638893180	18820	18820	18820	18820	0
107	20240723	170700	3638893180	18820	18820	18820	18820	0
108	20240723	170600	3638893180	18820	18820	18820	18820	0
109	20240723	170500	3638893180	18820	18820	18820	18820	0
110	20240723	170400	3638893180	18820	18820	18820	18820	0
111	20240723	170300	3638893180	18820	18820	18820	18820	0
112	20240723	170200	3638893180	18820	18820	18820	18820	0
113	20240723	170100	3638893180	18820	18820	18820	18820	0
114	20240723	170000	3638893180	18820	18820	18820	18820	0
115	20240723	165900	3638893180	18820	18820	18820	18820	0
116	20240723	165800	3638893180	18820	18820	18820	18820	0
117	20240723	165700	3638893180	18820	18820	18820	18820	0
118	20240723	165600	3638893180	18820	18820	18820	18820	0
119	20240723	165500	3638893180	18820	18820	18820	18820	0
120	20240723	165400	3638893180	18820	18820	18820	18820	0
121	20240723	165300	3638893180	18820	18820	18820	18820	0
122	20240723	165200	3638893180	18820	18820	18820	18820	3286
123	20240723	165100	3638893180	18820	18820	18820	18820	0
124	20240723	165000	3638893180	18820	18820	18820	18820	0
125	20240723	164900	3638893180	18820	18820	18820	18820	0
126	20240723	164800	3638893180	18820	18820	18820	18820	0
127	20240723	164700	3638893180	18820	18820	18820	18820	0
128	20240723	164600	3638893180	18820	18820	18820	18820	0
129	20240723	164500	3638893180	18820	18820	18820	18820	0
130	20240723	164400	3638893180	18820	18820	18820	18820	0
131	20240723	164300	3638893180	18820	18820	18820	18820	0
132	20240723	164200	3638893180	18820	18820	18820	18820	0
133	20240723	164100	3638893180	18820	18820	18820	18820	0
134	20240723	164000	3638893180	18820	18820	18820	18820	0
135	20240723	163900	3638893180	18820	18820	18820	18820	0
136	20240723	163800	3638893180	18820	18820	18820	18820	0
137	20240723	163700	3638893180	18820	18820	18820	18820	0
138	20240723	163600	3638893180	18820	18820	18820	18820	0
139	20240723	163500	3638893180	18820	18820	18820	18820	0
140	20240723	163400	3638893180	18820	18820	18820	18820	0
141	20240723	163300	3638893180	18820	18820	18820	18820	0
142	20240723	163200	3638893180	18820	18820	18820	18820	0
143	20240723	163100	3638893180	18820	18820	18820	18820	0
144	20240723	163000	3638893180	18820	18820	18820	18820	0
145	20240723	162900	3638893180	18820	18820	18820	18820	0
146	20240723	162800	3638893180	18820	18820	18820	18820	0
147	20240723	162700	3638893180	18820	18820	18820	18820	0
148	20240723	162600	3638893180	18820	18820	18820	18820	0
149	20240723	162500	3638893180	18820	18820	18820	18820	0
150	20240723	162400	3638893180	18820	18820	18820	18820	0
151	20240723	162300	3638893180	18820	18820	18820	18820	0
152	20240723	162200	3638893180	18820	18820	18820	18820	3286
153	20240723	162100	3638893180	18820	18820	18820	18820	0
154	20240723	162000	3638893180	18820	18820	18820	18820	0
155	20240723	161900	3638893180	18820	18820	18820	18820	0
156	20240723	161800	3638893180	18820	18820	18820	18820	0
157	20240723	161700	3638893180	18820	18820	18820	18820	0
158	20240723	161600	3638893180	18820	18820	18820	18820	0
159	20240723	161500	3638893180	18820	18820	18820	18820	0
160	20240723	161400	3638893180	18820	18820	18820	18820	0
161	20240723	161300	3638893180	18820	18820	18820	18820	0
162	20240723	161200	3638893180	18820	18820	18820	18820	0
163	20240723	161100	3638893180	18820	18820	18820	18820	0
164	20240723	161000	3638893180	18820	18820	18820	18820	0
165	20240723	160900	3638893180	18820	18820	18820	18820	0
166	20240723	160800	3638893180	18820	18820	18820	18820	0
167	20240723	160700	3638893180	18820	18820	18820	18820	0
168	20240723	160600	3638893180	18820	18820	18820	18820	0
169	20240723	160500	3638893180	18820	18820	18820	18820	0
170	20240723	160400	3638893180	18820	18820	18820	18820	0
171	20240723	160300	3638893180	18820	18820	18820	18820	0
172	20240723	160200	3638893180	18820	18820	18820	18820	0
173	20240723	160100	3638893180	18820	18820	18820	18820	0
174	20240723	160000	3638893180	18820	18820	18820	18820	0
175	20240723	155900	3638893180	18820	18820	18820	18820	0
176	20240723	155800	3638893180	18820	18820	18820	18820	0
177	20240723	155700	3638893180	18820	18820	18820	18820	0
178	20240723	155600	3638893180	18820	18820	18820	18820	0
179	20240723	155500	3638893180	18820	18820	18820	18820	0
180	20240723	155400	3638893180	18820	18820	18820	18820	0
181	20240723	155300	3638893180	18820	18820	18820	18820	0
182	20240723	155200	3638893180	18820	18820	18820	18820	3286
183	20240723	155100	3638893180	18820	18820	18820	18820	0
184	20240723	155000	3638893180	18820	18820	18820	18820	0
185	20240723	154900	3638893180	18820	18820	18820	18820	0
186	20240723	154800	3638893180	18820	18820	18820	18820	0
187	20240723	154700	3638893180	18820	18820	18820	18820	0
188	20240723	154600	3638893180	18820	18820	18820	18820	0
189	20240723	154500	3638893180	18820	18820	18820	18820	0
190	20240723	154400	3638893180	18820	18820	18820	18820	0
191	20240723	154300	3638893180	18820	18820	18820	18820	0
192	20240723	154200	3638893180	18820	18820	18820	18820	0
193	20240723	154100	3638893180	18820	18820	18820	18820	0
194	20240723	154000	3638893180	18820	18820	18820	18820	0
195	20240723	153900	3638893180	18820	18820	18820	18820	0
196	20240723	153800	3638893180	18820	18820	18820	18820	0
197	20240723	153700	3638893180	18820	18820	18820	18820	0
198	20240723	153600	3638893180	18820	18820	18820	18820	0
199	20240723	153500	3638893180	18820	18820	18820	18820	0
200	20240723	153400	3638893180	18820	18820	18820	18820	0
201	20240723	153300	3638893180	18820	18820	18820	18820	0
202	20240723	153200	3638893180	18820	18820	18820	18820	0
203	20240723	153100	3638893180	18820	18820	18820	18820	0
204	20240723	153000	3638893180	18820	18820	18820	18820	3286
205	20240723	152900	3577050660	18820	18820	18820	18820	0
206	20240723	152800	3577050660	18820	18820	18820	18820	0
207	20240723	152700	3577050660	18820	18820	18820	18820	0
208	20240723	152600	3577050660	18820	18820	18820	18820	0
209	20240723	152500	3577050660	18820	18820	18820	18820	0
210	20240723	152400	3577050660	18820	18820	18820	18820	0
211	20240723	152300	3577050660	18820	18820	18820	18820	0
212	20240723	152200	3577050660	18820	18820	18820	18820	0
213	20240723	152100	3577050660	18820	18820	18820	18820	0
214	20240723	152000	3577050660	18820	18820	18820	18820	0
215	20240723	151900	3577050660	18820	18830	18840	18810	1993
216	20240723	151800	3539548660	18820	18830	18830	18820	1290
217	20240723	151700	3515268830	18830	18830	18840	18830	380
218	20240723	151600	3508113330	18820	18830	18840	18820	2040
219	20240723	151500	3469706670	18850	18840	18850	18830	507
220	20240723	151400	3460154710	18840	18840	18840	18840	355
221	20240723	151300	3453466510	18840	18840	18850	18830	564
222	20240723	151200	3442841220	18840	18830	18840	18830	524
223	20240723	151100	3432974220	18850	18840	18850	18840	642
224	20240723	151000	3420878840	18840	18840	18840	18840	221
225	20240723	150900	3416715200	18840	18840	18840	18840	131
226	20240723	150800	3414247160	18840	18840	18840	18840	132
227	20240723	150700	3411760280	18840	18830	18850	18830	75
228	20240723	150600	3410347960	18830	18830	18830	18830	271
229	20240723	150500	3405245030	18830	18850	18850	18830	2184
230	20240723	150400	3364107020	18840	18850	18850	18840	628
231	20240723	150300	3352269770	18850	18850	18850	18850	887
232	20240723	150200	3335549820	18850	18860	18860	18850	67
233	20240723	150100	3334286420	18860	18860	18860	18850	1045
234	20240723	150000	3314579220	18860	18860	18860	18860	264
235	20240723	145900	3309600180	18870	18880	18880	18870	231
236	20240723	145800	3305241110	18870	18870	18870	18870	880
237	20240723	145700	3288635510	18870	18870	18880	18870	108
238	20240723	145600	3286597450	18870	18880	18880	18870	523
239	20240723	145500	3276728330	18880	18880	18880	18870	413
240	20240723	145400	3268934590	18880	18880	18880	18880	74
241	20240723	145300	3267537470	18880	18880	18880	18880	522
242	20240723	145200	3257682110	18870	18880	18880	18870	440
243	20240723	145100	3249377210	18880	18870	18880	18870	31
244	20240723	145000	3248792230	18870	18880	18880	18870	524
245	20240723	144900	3238900180	18880	18890	18890	18880	110
246	20240723	144800	3236823330	18890	18870	18890	18870	8
247	20240723	144700	3236672290	18870	18870	18870	18870	26
248	20240723	144600	3236181670	18870	18880	18880	18870	325
249	20240723	144500	3230048870	18890	18880	18890	18880	27
250	20240723	144400	3229539070	18880	18870	18880	18870	80
251	20240723	144300	3228029400	18870	18880	18880	18870	20
252	20240723	144200	3227651980	18870	18870	18890	18870	61
253	20240723	144100	3226500890	18870	18870	18870	18870	434
254	20240723	144000	3218311310	18870	18890	18890	18870	748
255	20240723	143900	3204182550	18870	18830	18870	18800	18882
256	20240723	143800	2848880850	18830	18830	18830	18830	2
257	20240723	143700	2848843190	18830	18830	18830	18820	175
258	20240723	143600	2845549430	18830	18860	18860	18830	1005
259	20240723	143500	2826624970	18860	18860	18860	18860	55
260	20240723	143400	2825587670	18850	18850	18860	18830	159
261	20240723	143300	2822591170	18850	18850	18850	18840	497
262	20240723	143200	2813223970	18850	18850	18850	18850	15
263	20240723	143100	2812941220	18840	18850	18850	18840	18
264	20240723	143000	2812601930	18840	18860	18860	18840	941
265	20240723	142900	2794863250	18860	18860	18860	18860	1
266	20240723	142800	2794844390	18860	18870	18870	18860	1479
267	20240723	142700	2766950350	18870	18880	18890	18870	41
268	20240723	142600	2766176160	18870	18870	18870	18870	213
269	20240723	142500	2762156850	18870	18880	18880	18870	620
270	20240723	142400	2750457130	18880	18880	18890	18880	410
271	20240723	142300	2742714330	18880	18890	18890	18880	338
272	20240723	142200	2736332390	18890	18890	18890	18890	41
273	20240723	142100	2735557900	18900	18890	18900	18880	467
274	20240723	142000	2726736010	18890	18890	18890	18890	52
275	20240723	141900	2725753730	18890	18890	18890	18890	71
276	20240723	141800	2724412540	18890	18890	18900	18890	96
277	20240723	141700	2722598200	18880	18880	18880	18880	1200
278	20240723	141600	2699942200	18880	18880	18880	18880	4
279	20240723	141500	2699866680	18880	18880	18900	18880	71
280	20240723	141400	2698525040	18880	18870	18880	18870	115
281	20240723	141300	2696354060	18870	18870	18870	18870	45
282	20240723	141200	2695504910	18880	18870	18880	18870	41
283	20240723	141100	2694731230	18860	18860	18860	18860	197
284	20240723	141000	2691015810	18860	18870	18870	18860	67
285	20240723	140900	2689751870	18870	18870	18870	18870	0
286	20240723	140800	2689751870	18870	18870	18870	18870	17
287	20240723	140700	2689431080	18860	18890	18890	18860	607
288	20240723	140600	2677974510	18900	18900	18900	18880	5
289	20240723	140500	2677880030	18880	18880	18880	18880	179
290	20240723	140400	2674500510	18880	18860	18880	18860	159
291	20240723	140300	2671501050	18860	18860	18860	18860	5
292	20240723	140200	2671406750	18860	18850	18860	18850	261
293	20240723	140100	2666486790	18860	18860	18860	18860	61
294	20240723	140000	2665336330	18860	18870	18870	18860	1500
295	20240723	135900	2637046300	18860	18860	18880	18860	78
296	20240723	135800	2635574600	18870	18880	18880	18870	129
297	20240723	135700	2633139670	18870	18870	18870	18860	215
298	20240723	135600	2629084360	18880	18870	18890	18870	72
299	20240723	135500	2627724880	18890	18890	18890	18890	1
300	20240723	135400	2627705990	18860	18870	18870	18860	246
301	20240723	135300	2623066100	18880	18880	18880	18880	2
302	20240723	135200	2623028340	18880	18880	18880	18880	132
303	20240723	135100	2620536180	18880	18880	18880	18880	103
304	20240723	135000	2618591540	18870	18870	18870	18870	51
305	20240723	134900	2617629170	18870	18870	18870	18870	0
306	20240723	134800	2617629170	18870	18860	18870	18860	33
307	20240723	134700	2617006730	18860	18860	18860	18860	26
308	20240723	134600	2616516370	18860	18860	18860	18860	100
309	20240723	134500	2614630370	18860	18880	18880	18860	26
310	20240723	134400	2614139990	18880	18860	18880	18860	19
311	20240723	134300	2613781630	18870	18860	18870	18860	2020
312	20240723	134200	2575684330	18860	18870	18870	18860	121
313	20240723	134100	2573401970	18860	18860	18860	18860	21
314	20240723	134000	2573005910	18850	18850	18850	18850	51
315	20240723	133900	2572044560	18850	18850	18850	18850	69
316	20240723	133800	2570743910	18850	18850	18850	18850	31
317	20240723	133700	2570159560	18850	18850	18850	18850	17
318	20240723	133600	2569839110	18850	18850	18860	18850	214
319	20240723	133500	2565804400	18850	18850	18850	18850	0
320	20240723	133400	2565804400	18850	18860	18860	18850	2
321	20240723	133300	2565766690	18840	18840	18840	18840	0
322	20240723	133200	2565766690	18840	18850	18850	18840	203
323	20240723	133100	2561940150	18850	18860	18870	18850	1258
324	20240723	133000	2538222250	18860	18880	18880	18860	517
325	20240723	132900	2528466510	18880	18890	18890	18880	326
326	20240723	132800	2522309050	18890	18900	18900	18890	145
327	20240723	132700	2519569750	18900	18890	18900	18890	260
328	20240723	132600	2514655780	18890	18920	18920	18890	21
329	20240723	132500	2514258850	18920	18920	18920	18920	11
330	20240723	132400	2514050730	18890	18900	18900	18890	252
331	20240723	132300	2509287940	18900	18900	18900	18900	143
332	20240723	132200	2506585240	18900	18900	18900	18890	381
333	20240723	132100	2499385530	18900	18900	18900	18900	117
334	20240723	132000	2497174230	18910	18920	18920	18910	107
335	20240723	131900	2495150650	18910	18910	18920	18910	16
336	20240723	131800	2494848080	18910	18900	18910	18900	53
337	20240723	131700	2493846370	18900	18900	18900	18900	1
338	20240723	131600	2493827470	18910	18920	18940	18900	52
339	20240723	131500	2492844490	18900	18930	18930	18900	201
340	20240723	131400	2489044630	18930	18930	18930	18930	84
341	20240723	131300	2487454510	18930	18930	18930	18930	6
342	20240723	131200	2487340930	18940	18940	18940	18940	501
343	20240723	131100	2477851990	18960	18900	18960	18900	2222
344	20240723	131000	2435853370	18920	18920	18920	18920	0
345	20240723	130900	2435853370	18920	18900	18920	18900	94
346	20240723	130800	2434076590	18920	18910	18920	18900	457
347	20240723	130700	2425434840	18920	18910	18920	18910	138
348	20240723	130600	2422824790	18920	18940	18960	18920	588
349	20240723	130500	2411680380	18950	18950	18950	18950	0
350	20240723	130400	2411680380	18950	18960	18960	18950	78
351	20240723	130300	2410201610	18910	18960	18960	18910	115
352	20240723	130200	2408021910	18960	18920	18960	18920	125
353	20240723	130100	2405653470	18920	18920	18920	18920	188
354	20240723	130000	2402096510	18920	18910	18920	18910	139
355	20240723	125900	2399466740	18910	18890	18920	18890	472
356	20240723	125800	2390545610	18900	18890	18900	18890	856
357	20240723	125700	2374373480	18880	18870	18890	18870	2125
358	20240723	125600	2334252560	18860	18870	18870	18860	156
359	20240723	125500	2331309940	18860	18860	18860	18860	5
360	20240723	125400	2331215640	18870	18870	18870	18870	0
361	20240723	125300	2331215640	18870	18860	18870	18860	615
362	20240723	125200	2319616520	18860	18860	18860	18860	35
363	20240723	125100	2318956420	18860	18860	18870	18850	1338
364	20240723	125000	2293721770	18860	18850	18860	18850	53
365	20240723	124900	2292722690	18850	18840	18850	18840	59
366	20240723	124800	2291610780	18840	18840	18840	18840	443
367	20240723	124700	2283264660	18830	18830	18830	18830	200
368	20240723	124600	2279498660	18830	18830	18830	18830	121
369	20240723	124500	2277220230	18830	18830	18830	18830	1
370	20240723	124400	2277201400	18840	18830	18840	18830	20
371	20240723	124300	2276824720	18830	18840	18840	18830	379
372	20240723	124200	2269687840	18840	18830	18840	18830	450
373	20240723	124100	2261213510	18840	18840	18840	18840	123
374	20240723	124000	2258896190	18840	18840	18840	18830	47
375	20240723	123900	2258011050	18840	18850	18850	18840	561
376	20240723	123800	2247439220	18860	18860	18860	18860	58
377	20240723	123700	2246345340	18850	18860	18860	18850	70
378	20240723	123600	2245025640	18860	18860	18860	18860	142
379	20240723	123500	2242347520	18860	18850	18860	18850	46
380	20240723	123400	2241480060	18850	18860	18870	18850	845
381	20240723	123300	2225544650	18860	18860	18860	18860	101
382	20240723	123200	2223639790	18860	18860	18860	18860	11
383	20240723	123100	2223432330	18860	18860	18860	18860	11
384	20240723	123000	2223224870	18870	18870	18870	18870	26
385	20240723	122900	2222734250	18850	18840	18850	18840	474
386	20240723	122800	2213800810	18820	18820	18820	18820	0
387	20240723	122700	2213800810	18820	18820	18820	18820	107
388	20240723	122600	2211787070	18830	18820	18830	18820	187
389	20240723	122500	2208266980	18820	18820	18820	18820	414
390	20240723	122400	2200475500	18820	18820	18820	18820	84
391	20240723	122300	2198894620	18820	18820	18820	18820	0
392	20240723	122200	2198894620	18820	18830	18830	18820	276
393	20240723	122100	2193699650	18820	18830	18830	18820	26
394	20240723	122000	2193210270	18830	18820	18830	18820	55
395	20240723	121900	2192175110	18830	18820	18830	18820	151
396	20240723	121800	2189333280	18820	18840	18840	18820	164
397	20240723	121700	2186245200	18840	18840	18840	18840	25
398	20240723	121600	2185774200	18840	18830	18840	18830	4
399	20240723	121500	2185698850	18840	18840	18840	18840	34
400	20240723	121400	2185058290	18840	18840	18840	18840	100
401	20240723	121300	2183174290	18830	18840	18840	18830	13
402	20240723	121200	2182929410	18830	18830	18830	18830	1
403	20240723	121100	2182910580	18840	18830	18840	18830	328
404	20240723	121000	2176732730	18820	18820	18820	18820	136
405	20240723	120900	2174173210	18820	18820	18820	18820	104
406	20240723	120800	2172215930	18810	18820	18820	18810	117
407	20240723	120700	2170015150	18820	18820	18820	18820	0
408	20240723	120600	2170015150	18820	18810	18820	18810	170
409	20240723	120500	2166817420	18820	18830	18830	18810	1351
410	20240723	120400	2141404900	18810	18810	18820	18810	5118
411	20240723	120300	2045134440	18830	18820	18830	18820	137
412	20240723	120200	2042556060	18820	18820	18820	18820	215
413	20240723	120100	2038509760	18820	18820	18840	18820	99
414	20240723	120000	2036646330	18810	18820	18820	18810	100
415	20240723	115900	2034765150	18810	18810	18820	18810	325
416	20240723	115800	2028651830	18810	18810	18810	18810	1
417	20240723	115700	2028633020	18810	18820	18820	18810	200
418	20240723	115600	2024870250	18810	18820	18820	18810	270
419	20240723	115500	2019791510	18810	18840	18840	18810	140
420	20240723	115400	2017156770	18840	18840	18840	18840	305
421	20240723	115300	2011410570	18840	18810	18840	18810	32
422	20240723	115200	2010808620	18840	18820	18840	18810	2415
423	20240723	115100	1965378420	18820	18840	18840	18820	4317
424	20240723	115000	1884123910	18840	18840	18840	18840	51
425	20240723	114900	1883163070	18840	18840	18840	18840	22
426	20240723	114800	1882748590	18840	18840	18840	18840	100
427	20240723	114700	1880864590	18840	18840	18840	18840	50
428	20240723	114600	1879922590	18840	18840	18840	18840	0
429	20240723	114500	1879922590	18840	18840	18840	18840	1
430	20240723	114400	1879903750	18840	18840	18840	18840	201
431	20240723	114300	1876116910	18840	18840	18840	18840	0
432	20240723	114200	1876116910	18840	18840	18840	18840	24
433	20240723	114100	1875664750	18840	18850	18850	18840	102
434	20240723	114000	1873743050	18850	18850	18850	18850	8
435	20240723	113900	1873592250	18850	18850	18850	18850	3
436	20240723	113800	1873535700	18850	18850	18850	18850	8
437	20240723	113700	1873384900	18810	18840	18840	18810	1058
438	20240723	113600	1853472890	18840	18840	18840	18840	152
439	20240723	113500	1850609210	18840	18840	18840	18840	153
440	20240723	113400	1847726690	18840	18840	18850	18840	234
441	20240723	113300	1843316120	18840	18840	18840	18840	8
442	20240723	113200	1843165400	18840	18840	18840	18840	13
443	20240723	113100	1842920480	18850	18850	18850	18850	53
444	20240723	113000	1841921430	18830	18840	18850	18820	1536
445	20240723	112900	1812994000	18840	18830	18840	18830	22
446	20240723	112800	1812579530	18840	18840	18840	18830	18
447	20240723	112700	1812240420	18830	18830	18830	18830	6
448	20240723	112600	1812127440	18830	18830	18830	18830	9
449	20240723	112500	1811957970	18830	18850	18850	18830	1661
450	20240723	112400	1780673610	18850	18850	18860	18850	168
451	20240723	112300	1777506730	18870	18850	18870	18850	53
452	20240723	112200	1776506640	18840	18840	18840	18840	0
453	20240723	112100	1776506640	18840	18840	18840	18840	0
454	20240723	112000	1776506640	18840	18840	18840	18840	1
455	20240723	111900	1776487800	18840	18840	18840	18840	1653
456	20240723	111800	1745345280	18840	18850	18850	18840	1086
457	20240723	111700	1724876130	18850	18860	18860	18850	241
458	20240723	111600	1720330930	18860	18850	18860	18850	108
459	20240723	111500	1718295070	18850	18860	18860	18850	1892
460	20240723	111400	1682619930	18870	18870	18870	18870	26
461	20240723	111300	1682129310	18870	18870	18870	18870	1
462	20240723	111200	1682110440	18860	18870	18870	18860	266
463	20240723	111100	1677093420	18880	18880	18880	18880	1
464	20240723	111000	1677074540	18860	18860	18860	18860	50
465	20240723	110900	1676131540	18860	18860	18870	18860	27
466	20240723	110800	1675622310	18860	18880	18880	18860	72
467	20240723	110700	1674264170	18880	18900	18900	18880	68
468	20240723	110600	1672979210	18900	18900	18900	18900	120
469	20240723	110500	1670711210	18900	18860	18900	18860	25
470	20240723	110400	1670238920	18900	18900	18900	18900	0
471	20240723	110300	1670238920	18900	18830	18900	18830	1004
472	20240723	110200	1651328070	18830	18830	18830	18820	42
473	20240723	110100	1650537230	18830	18820	18830	18820	9
474	20240723	110000	1650367810	18820	18820	18820	18820	236
475	20240723	105900	1645926290	18810	18820	18820	18810	1028
476	20240723	105800	1626589600	18810	18820	18830	18810	1720
477	20240723	105700	1594235610	18820	18820	18820	18820	369
478	20240723	105600	1587291030	18810	18820	18820	18810	380
479	20240723	105500	1580139440	18820	18820	18820	18820	23
480	20240723	105400	1579706580	18820	18820	18820	18820	411
481	20240723	105300	1571971560	18820	18830	18830	18820	57
482	20240723	105200	1570898300	18820	18830	18830	18820	3
483	20240723	105100	1570841820	18820	18820	18830	18820	265
484	20240723	105000	1565853520	18820	18820	18840	18820	578
485	20240723	104900	1554971630	18820	18830	18830	18820	114
486	20240723	104800	1552825060	18830	18820	18830	18820	1064
487	20240723	104700	1532799980	18820	18820	18840	18820	1052
488	20240723	104600	1513001300	18820	18810	18820	18810	198
489	20240723	104500	1509276850	18810	18810	18820	18810	1016
490	20240723	104400	1490165760	18810	18820	18820	18810	432
491	20240723	104300	1482038470	18820	18840	18840	18820	543
492	20240723	104200	1471818810	18820	18830	18830	18820	765
493	20240723	104100	1457416630	18830	18850	18850	18830	770
494	20240723	104000	1442910030	18840	18850	18850	18840	1370
495	20240723	103900	1417096230	18850	18850	18850	18850	189
496	20240723	103800	1413533580	18850	18850	18860	18850	1114
497	20240723	103700	1392534630	18850	18870	18870	18850	969
498	20240723	103600	1374264600	18910	18910	18910	18910	31
499	20240723	103500	1373678390	18910	18900	18910	18870	1302
500	20240723	103400	1349108050	18870	18910	18910	18870	1010
501	20240723	103300	1330048740	18910	18910	18910	18910	134
502	20240723	103200	1327514800	18840	18900	18910	18840	1089
503	20240723	103100	1306981550	18900	18850	18900	18850	540
504	20240723	103000	1296798520	18850	18850	18860	18850	273
505	20240723	102900	1291652460	18860	18850	18860	18840	469
506	20240723	102800	1282811670	18850	18860	18860	18850	1242
507	20240723	102700	1259395160	18860	18870	18870	18860	292
508	20240723	102600	1253885370	18880	18880	18880	18870	1759
509	20240723	102500	1220684470	18880	18890	18890	18880	3096
510	20240723	102400	1162230540	18900	18890	18900	18890	473
511	20240723	102300	1153295510	18890	18880	18900	18880	139
512	20240723	102200	1150669180	18880	18920	18920	18870	4975
513	20240723	102100	1056642400	18930	18960	18960	18910	2002
514	20240723	102000	1018743820	18950	18960	18960	18950	330
515	20240723	101900	1012490310	18950	18950	18960	18950	1367
516	20240723	101800	986585550	18960	18980	18980	18960	546
517	20240723	101700	976232680	18980	18980	18980	18980	4
518	20240723	101600	976156760	18980	18960	18980	18960	334
519	20240723	101500	969824100	18960	18960	18960	18960	342
520	20240723	101400	963339780	18960	18970	18970	18960	157
521	20240723	101300	960362720	18960	18980	18980	18960	373
522	20240723	101200	953285720	18980	18990	18990	18970	522
523	20240723	101100	943376820	18990	18980	18990	18980	140
524	20240723	101000	940718960	18990	18980	18990	18980	196
525	20240723	100900	936998570	18980	18980	18980	18980	103
526	20240723	100800	935043630	18980	18980	18980	18980	89
527	20240723	100700	933354410	18980	18970	18980	18970	140
528	20240723	100600	930698400	18970	18970	18980	18970	71
529	20240723	100500	929351520	18970	18990	18990	18950	2512
530	20240723	100400	881716720	18980	18990	18990	18980	35
531	20240723	100300	881052170	18990	18980	18990	18970	1681
532	20240723	100200	849148490	18980	18990	19000	18980	609
533	20240723	100100	837578980	18990	19010	19010	18990	52
534	20240723	100000	836591080	19010	18990	19010	18990	24
535	20240723	095900	836134980	19020	19000	19020	18980	769
536	20240723	095800	821528600	19000	19020	19020	19000	1509
537	20240723	095700	792852960	18990	18990	18990	18990	77
538	20240723	095600	791390730	19000	19050	19050	19000	3178
539	20240723	095500	730999010	19050	19060	19060	19030	3220
540	20240723	095400	669702890	19060	19060	19060	19050	55
541	20240723	095300	668654690	19060	19060	19060	19060	411
542	20240723	095200	660821030	19060	19050	19060	19050	161
543	20240723	095100	657753760	19060	19060	19060	19060	501
544	20240723	095000	648204700	19060	19070	19070	19060	49
545	20240723	094900	647270730	19070	19070	19070	19070	20
546	20240723	094800	646889330	19070	19070	19070	19070	12
547	20240723	094700	646660490	19060	19060	19090	19060	149
548	20240723	094600	643820520	19060	19050	19060	19050	580
549	20240723	094500	632771460	19050	19070	19070	19050	1388
550	20240723	094400	606310340	19060	19060	19090	19060	349
551	20240723	094300	599658280	19060	19100	19100	19060	103
552	20240723	094200	597693820	19050	19050	19090	19040	776
553	20240723	094100	582914650	19040	19030	19050	19030	219
554	20240723	094000	578745250	19030	19020	19070	19020	318
555	20240723	093900	572688300	19020	19020	19050	19020	199
556	20240723	093800	568902600	19020	19010	19020	19010	538
557	20240723	093700	558670820	19010	19020	19020	19010	740
558	20240723	093600	544603360	19020	19010	19020	19010	100
559	20240723	093500	542701670	19020	19020	19020	19000	217
560	20240723	093400	538576960	19020	19050	19050	19010	859
561	20240723	093300	522230160	19050	19070	19080	19050	729
562	20240723	093200	508332000	19090	19070	19090	19070	60
563	20240723	093100	507187780	19050	19100	19100	19050	2399
564	20240723	093000	461438420	19100	19090	19100	19080	834
565	20240723	092900	445519880	19090	19100	19100	19080	2162
566	20240723	092800	404256170	19090	19130	19130	19090	1266
567	20240723	092700	380071180	19130	19120	19130	19120	301
568	20240723	092600	374313560	19130	19120	19130	19120	671
569	20240723	092500	361483940	19130	19130	19130	19130	53
570	20240723	092400	360470050	19130	19130	19130	19120	121
571	20240723	092300	358155550	19130	19120	19170	19120	171
572	20240723	092200	354884570	19130	19140	19140	19130	258
573	20240723	092100	349948530	19150	19190	19190	19150	240
574	20240723	092000	345346830	19190	19190	19190	19190	56
575	20240723	091900	344272190	19190	19160	19190	19160	71
576	20240723	091800	342910220	19190	19230	19230	19190	981
577	20240723	091700	324069310	19230	19190	19230	19190	2691
578	20240723	091600	272393260	19200	19170	19200	19170	317
579	20240723	091500	266308270	19170	19090	19170	19090	700
580	20240723	091400	252925320	19090	19090	19110	19080	2991
581	20240723	091300	195844610	19100	19130	19130	19100	827
582	20240723	091200	180048870	19100	19100	19130	19100	486
583	20240723	091100	170760120	19100	19120	19120	19100	50
584	20240723	091000	169804770	19100	19130	19130	19100	645
585	20240723	090900	157484210	19100	19140	19140	19100	225
586	20240723	090800	153181490	19140	19150	19150	19140	1372
587	20240723	090700	126909020	19150	19200	19200	19150	606
588	20240723	090600	115295430	19200	19210	19220	19170	826
589	20240723	090500	99440500	19220	19210	19220	19200	418
590	20240723	090400	91408060	19220	19250	19250	19220	344
591	20240723	090300	84792160	19250	19180	19270	19180	348
592	20240723	090200	78097340	19180	19150	19230	19150	104
593	20240723	090100	76105280	19150	19150	19230	19150	774
594	20240723	090000	61221420	19150	19050	19150	19050	3212