KissMeData/270660/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205400	1477561570	19820	19820	19820	19820	954
3	20240726	205300	1477561570	19820	19820	19820	19820	0
4	20240726	205200	1477561570	19820	19820	19820	19820	0
5	20240726	205100	1477561570	19820	19820	19820	19820	0
6	20240726	205000	1477561570	19820	19820	19820	19820	0
7	20240726	204900	1477561570	19820	19820	19820	19820	0
8	20240726	204800	1477561570	19820	19820	19820	19820	0
9	20240726	204700	1477561570	19820	19820	19820	19820	0
10	20240726	204600	1477561570	19820	19820	19820	19820	0
11	20240726	204500	1477561570	19820	19820	19820	19820	0
12	20240726	204400	1477561570	19820	19820	19820	19820	0
13	20240726	204300	1477561570	19820	19820	19820	19820	0
14	20240726	204200	1477561570	19820	19820	19820	19820	0
15	20240726	204100	1477561570	19820	19820	19820	19820	0
16	20240726	204000	1477561570	19820	19820	19820	19820	0
17	20240726	203900	1477561570	19820	19820	19820	19820	0
18	20240726	203800	1477561570	19820	19820	19820	19820	0
19	20240726	203700	1477561570	19820	19820	19820	19820	0
20	20240726	203600	1477561570	19820	19820	19820	19820	0
21	20240726	203500	1477561570	19820	19820	19820	19820	0
22	20240726	203400	1477561570	19820	19820	19820	19820	0
23	20240726	203300	1477561570	19820	19820	19820	19820	0
24	20240726	203200	1477561570	19820	19820	19820	19820	0
25	20240726	203100	1477561570	19820	19820	19820	19820	0
26	20240726	203000	1477561570	19820	19820	19820	19820	0
27	20240726	202900	1477561570	19820	19820	19820	19820	0
28	20240726	202800	1477561570	19820	19820	19820	19820	0
29	20240726	202700	1477561570	19820	19820	19820	19820	0
30	20240726	202600	1477561570	19820	19820	19820	19820	0
31	20240726	202500	1477561570	19820	19820	19820	19820	0
32	20240726	202400	1477561570	19820	19820	19820	19820	954
33	20240726	202300	1477561570	19820	19820	19820	19820	0
34	20240726	202200	1477561570	19820	19820	19820	19820	0
35	20240726	202100	1477561570	19820	19820	19820	19820	0
36	20240726	202000	1477561570	19820	19820	19820	19820	0
37	20240726	201900	1477561570	19820	19820	19820	19820	0
38	20240726	201800	1477561570	19820	19820	19820	19820	0
39	20240726	201700	1477561570	19820	19820	19820	19820	0
40	20240726	201600	1477561570	19820	19820	19820	19820	0
41	20240726	201500	1477561570	19820	19820	19820	19820	0
42	20240726	201400	1477561570	19820	19820	19820	19820	0
43	20240726	201300	1477561570	19820	19820	19820	19820	0
44	20240726	201200	1477561570	19820	19820	19820	19820	0
45	20240726	201100	1477561570	19820	19820	19820	19820	0
46	20240726	201000	1477561570	19820	19820	19820	19820	0
47	20240726	200900	1477561570	19820	19820	19820	19820	0
48	20240726	200800	1477561570	19820	19820	19820	19820	0
49	20240726	200700	1477561570	19820	19820	19820	19820	0
50	20240726	200600	1477561570	19820	19820	19820	19820	0
51	20240726	200500	1477561570	19820	19820	19820	19820	0
52	20240726	200400	1477561570	19820	19820	19820	19820	0
53	20240726	200300	1477561570	19820	19820	19820	19820	0
54	20240726	200200	1477561570	19820	19820	19820	19820	0
55	20240726	200100	1477561570	19820	19820	19820	19820	0
56	20240726	200000	1477561570	19820	19820	19820	19820	0
57	20240726	195900	1477561570	19820	19820	19820	19820	0
58	20240726	195800	1477561570	19820	19820	19820	19820	0
59	20240726	195700	1477561570	19820	19820	19820	19820	0
60	20240726	195600	1477561570	19820	19820	19820	19820	0
61	20240726	195500	1477561570	19820	19820	19820	19820	0
62	20240726	195400	1477561570	19820	19820	19820	19820	954
63	20240726	195300	1477561570	19820	19820	19820	19820	0
64	20240726	195200	1477561570	19820	19820	19820	19820	0
65	20240726	195100	1477561570	19820	19820	19820	19820	0
66	20240726	195000	1477561570	19820	19820	19820	19820	0
67	20240726	194900	1477561570	19820	19820	19820	19820	0
68	20240726	194800	1477561570	19820	19820	19820	19820	0
69	20240726	194700	1477561570	19820	19820	19820	19820	0
70	20240726	194600	1477561570	19820	19820	19820	19820	0
71	20240726	194500	1477561570	19820	19820	19820	19820	0
72	20240726	194400	1477561570	19820	19820	19820	19820	0
73	20240726	194300	1477561570	19820	19820	19820	19820	0
74	20240726	194200	1477561570	19820	19820	19820	19820	0
75	20240726	194100	1477561570	19820	19820	19820	19820	0
76	20240726	194000	1477561570	19820	19820	19820	19820	0
77	20240726	193900	1477561570	19820	19820	19820	19820	0
78	20240726	193800	1477561570	19820	19820	19820	19820	0
79	20240726	193700	1477561570	19820	19820	19820	19820	0
80	20240726	193600	1477561570	19820	19820	19820	19820	0
81	20240726	193500	1477561570	19820	19820	19820	19820	0
82	20240726	193400	1477561570	19820	19820	19820	19820	0
83	20240726	193300	1477561570	19820	19820	19820	19820	0
84	20240726	193200	1477561570	19820	19820	19820	19820	0
85	20240726	193100	1477561570	19820	19820	19820	19820	0
86	20240726	193000	1477561570	19820	19820	19820	19820	0
87	20240726	192900	1477561570	19820	19820	19820	19820	0
88	20240726	192800	1477561570	19820	19820	19820	19820	0
89	20240726	192700	1477561570	19820	19820	19820	19820	0
90	20240726	192600	1477561570	19820	19820	19820	19820	0
91	20240726	192500	1477561570	19820	19820	19820	19820	0
92	20240726	192400	1477561570	19820	19820	19820	19820	954
93	20240726	192300	1477561570	19820	19820	19820	19820	0
94	20240726	192200	1477561570	19820	19820	19820	19820	0
95	20240726	192100	1477561570	19820	19820	19820	19820	0
96	20240726	192000	1477561570	19820	19820	19820	19820	0
97	20240726	191900	1477561570	19820	19820	19820	19820	0
98	20240726	191800	1477561570	19820	19820	19820	19820	0
99	20240726	191700	1477561570	19820	19820	19820	19820	0
100	20240726	191600	1477561570	19820	19820	19820	19820	0
101	20240726	191500	1477561570	19820	19820	19820	19820	0
102	20240726	191400	1477561570	19820	19820	19820	19820	0
103	20240726	191300	1477561570	19820	19820	19820	19820	0
104	20240726	191200	1477561570	19820	19820	19820	19820	0
105	20240726	191100	1477561570	19820	19820	19820	19820	0
106	20240726	191000	1477561570	19820	19820	19820	19820	0
107	20240726	190900	1477561570	19820	19820	19820	19820	0
108	20240726	190800	1477561570	19820	19820	19820	19820	0
109	20240726	190700	1477561570	19820	19820	19820	19820	0
110	20240726	190600	1477561570	19820	19820	19820	19820	0
111	20240726	190500	1477561570	19820	19820	19820	19820	0
112	20240726	190400	1477561570	19820	19820	19820	19820	0
113	20240726	190300	1477561570	19820	19820	19820	19820	0
114	20240726	190200	1477561570	19820	19820	19820	19820	0
115	20240726	190100	1477561570	19820	19820	19820	19820	0
116	20240726	190000	1477561570	19820	19820	19820	19820	0
117	20240726	185900	1477561570	19820	19820	19820	19820	0
118	20240726	185800	1477561570	19820	19820	19820	19820	0
119	20240726	185700	1477561570	19820	19820	19820	19820	0
120	20240726	185600	1477561570	19820	19820	19820	19820	0
121	20240726	185500	1477561570	19820	19820	19820	19820	0
122	20240726	185400	1477561570	19820	19820	19820	19820	954
123	20240726	185300	1477561570	19820	19820	19820	19820	0
124	20240726	185200	1477561570	19820	19820	19820	19820	0
125	20240726	185100	1477561570	19820	19820	19820	19820	0
126	20240726	185000	1477561570	19820	19820	19820	19820	0
127	20240726	184900	1477561570	19820	19820	19820	19820	0
128	20240726	184800	1477561570	19820	19820	19820	19820	0
129	20240726	184700	1477561570	19820	19820	19820	19820	0
130	20240726	184600	1477561570	19820	19820	19820	19820	0
131	20240726	184500	1477561570	19820	19820	19820	19820	0
132	20240726	184400	1477561570	19820	19820	19820	19820	0
133	20240726	184300	1477561570	19820	19820	19820	19820	0
134	20240726	184200	1477561570	19820	19820	19820	19820	0
135	20240726	184100	1477561570	19820	19820	19820	19820	0
136	20240726	184000	1477561570	19820	19820	19820	19820	0
137	20240726	183900	1477561570	19820	19820	19820	19820	0
138	20240726	183800	1477561570	19820	19820	19820	19820	0
139	20240726	183700	1477561570	19820	19820	19820	19820	0
140	20240726	183600	1477561570	19820	19820	19820	19820	0
141	20240726	183500	1477561570	19820	19820	19820	19820	0
142	20240726	183400	1477561570	19820	19820	19820	19820	0
143	20240726	183300	1477561570	19820	19820	19820	19820	0
144	20240726	183200	1477561570	19820	19820	19820	19820	0
145	20240726	183100	1477561570	19820	19820	19820	19820	0
146	20240726	183000	1477561570	19820	19820	19820	19820	0
147	20240726	182900	1477561570	19820	19820	19820	19820	0
148	20240726	182800	1477561570	19820	19820	19820	19820	0
149	20240726	182700	1477561570	19820	19820	19820	19820	0
150	20240726	182600	1477561570	19820	19820	19820	19820	0
151	20240726	182500	1477561570	19820	19820	19820	19820	0
152	20240726	182400	1477561570	19820	19820	19820	19820	954
153	20240726	182300	1477561570	19820	19820	19820	19820	0
154	20240726	182200	1477561570	19820	19820	19820	19820	0
155	20240726	182100	1477561570	19820	19820	19820	19820	0
156	20240726	182000	1477561570	19820	19820	19820	19820	0
157	20240726	181900	1477561570	19820	19820	19820	19820	0
158	20240726	181800	1477561570	19820	19820	19820	19820	0
159	20240726	181700	1477561570	19820	19820	19820	19820	0
160	20240726	181600	1477561570	19820	19820	19820	19820	0
161	20240726	181500	1477561570	19820	19820	19820	19820	0
162	20240726	181400	1477561570	19820	19820	19820	19820	0
163	20240726	181300	1477561570	19820	19820	19820	19820	0
164	20240726	181200	1477561570	19820	19820	19820	19820	0
165	20240726	181100	1477561570	19820	19820	19820	19820	0
166	20240726	181000	1477561570	19820	19820	19820	19820	0
167	20240726	180900	1477561570	19820	19820	19820	19820	0
168	20240726	180800	1477561570	19820	19820	19820	19820	0
169	20240726	180700	1477561570	19820	19820	19820	19820	0
170	20240726	180600	1477561570	19820	19820	19820	19820	0
171	20240726	180500	1477561570	19820	19820	19820	19820	0
172	20240726	180400	1477561570	19820	19820	19820	19820	0
173	20240726	180300	1477561570	19820	19820	19820	19820	0
174	20240726	180200	1477561570	19820	19820	19820	19820	0
175	20240726	180100	1477561570	19820	19820	19820	19820	0
176	20240726	180000	1477561570	19820	19820	19820	19820	0
177	20240726	175900	1477561570	19820	19820	19820	19820	0
178	20240726	175800	1477561570	19820	19820	19820	19820	0
179	20240726	175700	1477561570	19820	19820	19820	19820	0
180	20240726	175600	1477561570	19820	19820	19820	19820	0
181	20240726	175500	1477561570	19820	19820	19820	19820	0
182	20240726	175400	1477561570	19820	19820	19820	19820	954
183	20240726	175300	1477561570	19820	19820	19820	19820	0
184	20240726	175200	1477561570	19820	19820	19820	19820	0
185	20240726	175100	1477561570	19820	19820	19820	19820	0
186	20240726	175000	1477561570	19820	19820	19820	19820	0
187	20240726	174900	1477561570	19820	19820	19820	19820	0
188	20240726	174800	1477561570	19820	19820	19820	19820	0
189	20240726	174700	1477561570	19820	19820	19820	19820	0
190	20240726	174600	1477561570	19820	19820	19820	19820	0
191	20240726	174500	1477561570	19820	19820	19820	19820	0
192	20240726	174400	1477561570	19820	19820	19820	19820	0
193	20240726	174300	1477561570	19820	19820	19820	19820	0
194	20240726	174200	1477561570	19820	19820	19820	19820	0
195	20240726	174100	1477561570	19820	19820	19820	19820	0
196	20240726	174000	1477561570	19820	19820	19820	19820	0
197	20240726	173900	1477561570	19820	19820	19820	19820	0
198	20240726	173800	1477561570	19820	19820	19820	19820	0
199	20240726	173700	1477561570	19820	19820	19820	19820	0
200	20240726	173600	1477561570	19820	19820	19820	19820	0
201	20240726	173500	1477561570	19820	19820	19820	19820	0
202	20240726	173400	1477561570	19820	19820	19820	19820	0
203	20240726	173300	1477561570	19820	19820	19820	19820	0
204	20240726	173200	1477561570	19820	19820	19820	19820	0
205	20240726	173100	1477561570	19820	19820	19820	19820	0
206	20240726	173000	1477561570	19820	19820	19820	19820	0
207	20240726	172900	1477561570	19820	19820	19820	19820	0
208	20240726	172800	1477561570	19820	19820	19820	19820	0
209	20240726	172700	1477561570	19820	19820	19820	19820	0
210	20240726	172600	1477561570	19820	19820	19820	19820	0
211	20240726	172500	1477561570	19820	19820	19820	19820	0
212	20240726	172400	1477561570	19820	19820	19820	19820	954
213	20240726	172300	1477561570	19820	19820	19820	19820	0
214	20240726	172200	1477561570	19820	19820	19820	19820	0
215	20240726	172100	1477561570	19820	19820	19820	19820	0
216	20240726	172000	1477561570	19820	19820	19820	19820	0
217	20240726	171900	1477561570	19820	19820	19820	19820	0
218	20240726	171800	1477561570	19820	19820	19820	19820	0
219	20240726	171700	1477561570	19820	19820	19820	19820	0
220	20240726	171600	1477561570	19820	19820	19820	19820	0
221	20240726	171500	1477561570	19820	19820	19820	19820	0
222	20240726	171400	1477561570	19820	19820	19820	19820	0
223	20240726	171300	1477561570	19820	19820	19820	19820	0
224	20240726	171200	1477561570	19820	19820	19820	19820	0
225	20240726	171100	1477561570	19820	19820	19820	19820	0
226	20240726	171000	1477561570	19820	19820	19820	19820	0
227	20240726	170900	1477561570	19820	19820	19820	19820	0
228	20240726	170800	1477561570	19820	19820	19820	19820	0
229	20240726	170700	1477561570	19820	19820	19820	19820	0
230	20240726	170600	1477561570	19820	19820	19820	19820	0
231	20240726	170500	1477561570	19820	19820	19820	19820	0
232	20240726	170400	1477561570	19820	19820	19820	19820	0
233	20240726	170300	1477561570	19820	19820	19820	19820	0
234	20240726	170200	1477561570	19820	19820	19820	19820	0
235	20240726	170100	1477561570	19820	19820	19820	19820	0
236	20240726	170000	1477561570	19820	19820	19820	19820	0
237	20240726	165900	1477561570	19820	19820	19820	19820	0
238	20240726	165800	1477561570	19820	19820	19820	19820	0
239	20240726	165700	1477561570	19820	19820	19820	19820	0
240	20240726	165600	1477561570	19820	19820	19820	19820	0
241	20240726	165500	1477561570	19820	19820	19820	19820	0
242	20240726	165400	1477561570	19820	19820	19820	19820	954
243	20240726	165300	1477561570	19820	19820	19820	19820	0
244	20240726	165200	1477561570	19820	19820	19820	19820	0
245	20240726	165100	1477561570	19820	19820	19820	19820	0
246	20240726	165000	1477561570	19820	19820	19820	19820	0
247	20240726	164900	1477561570	19820	19820	19820	19820	0
248	20240726	164800	1477561570	19820	19820	19820	19820	0
249	20240726	164700	1477561570	19820	19820	19820	19820	0
250	20240726	164600	1477561570	19820	19820	19820	19820	0
251	20240726	164500	1477561570	19820	19820	19820	19820	0
252	20240726	164400	1477561570	19820	19820	19820	19820	0
253	20240726	164300	1477561570	19820	19820	19820	19820	0
254	20240726	164200	1477561570	19820	19820	19820	19820	0
255	20240726	164100	1477561570	19820	19820	19820	19820	0
256	20240726	164000	1477561570	19820	19820	19820	19820	0
257	20240726	163900	1477561570	19820	19820	19820	19820	0
258	20240726	163800	1477561570	19820	19820	19820	19820	0
259	20240726	163700	1477561570	19820	19820	19820	19820	0
260	20240726	163600	1477561570	19820	19820	19820	19820	0
261	20240726	163500	1477561570	19820	19820	19820	19820	0
262	20240726	163400	1477561570	19820	19820	19820	19820	0
263	20240726	163300	1477561570	19820	19820	19820	19820	0
264	20240726	163200	1477561570	19820	19820	19820	19820	0
265	20240726	163100	1477561570	19820	19820	19820	19820	0
266	20240726	163000	1477561570	19820	19820	19820	19820	0
267	20240726	162900	1477561570	19820	19820	19820	19820	0
268	20240726	162800	1477561570	19820	19820	19820	19820	0
269	20240726	162700	1477561570	19820	19820	19820	19820	0
270	20240726	162600	1477561570	19820	19820	19820	19820	0
271	20240726	162500	1477561570	19820	19820	19820	19820	0
272	20240726	162400	1477561570	19820	19820	19820	19820	954
273	20240726	162300	1477561570	19820	19820	19820	19820	0
274	20240726	162200	1477561570	19820	19820	19820	19820	0
275	20240726	162100	1477561570	19820	19820	19820	19820	0
276	20240726	162000	1477561570	19820	19820	19820	19820	0
277	20240726	161900	1477561570	19820	19820	19820	19820	0
278	20240726	161800	1477561570	19820	19820	19820	19820	0
279	20240726	161700	1477561570	19820	19820	19820	19820	0
280	20240726	161600	1477561570	19820	19820	19820	19820	0
281	20240726	161500	1477561570	19820	19820	19820	19820	0
282	20240726	161400	1477561570	19820	19820	19820	19820	0
283	20240726	161300	1477561570	19820	19820	19820	19820	0
284	20240726	161200	1477561570	19820	19820	19820	19820	0
285	20240726	161100	1477561570	19820	19820	19820	19820	0
286	20240726	161000	1477561570	19820	19820	19820	19820	0
287	20240726	160900	1477561570	19820	19820	19820	19820	0
288	20240726	160800	1477561570	19820	19820	19820	19820	0
289	20240726	160700	1477561570	19820	19820	19820	19820	0
290	20240726	160600	1477561570	19820	19820	19820	19820	0
291	20240726	160500	1477561570	19820	19820	19820	19820	0
292	20240726	160400	1477561570	19820	19820	19820	19820	0
293	20240726	160300	1477561570	19820	19820	19820	19820	0
294	20240726	160200	1477561570	19820	19820	19820	19820	0
295	20240726	160100	1477561570	19820	19820	19820	19820	0
296	20240726	160000	1477561570	19820	19820	19820	19820	0
297	20240726	155900	1477561570	19820	19820	19820	19820	0
298	20240726	155800	1477561570	19820	19820	19820	19820	0
299	20240726	155700	1477561570	19820	19820	19820	19820	0
300	20240726	155600	1477561570	19820	19820	19820	19820	0
301	20240726	155500	1477561570	19820	19820	19820	19820	0
302	20240726	155400	1477561570	19820	19820	19820	19820	954
303	20240726	155300	1477561570	19820	19820	19820	19820	0
304	20240726	155200	1477561570	19820	19820	19820	19820	0
305	20240726	155100	1477561570	19820	19820	19820	19820	0
306	20240726	155000	1477561570	19820	19820	19820	19820	0
307	20240726	154900	1477561570	19820	19820	19820	19820	0
308	20240726	154800	1477561570	19820	19820	19820	19820	0
309	20240726	154700	1477561570	19820	19820	19820	19820	0
310	20240726	154600	1477561570	19820	19820	19820	19820	0
311	20240726	154500	1477561570	19820	19820	19820	19820	0
312	20240726	154400	1477561570	19820	19820	19820	19820	0
313	20240726	154300	1477561570	19820	19820	19820	19820	0
314	20240726	154200	1477561570	19820	19820	19820	19820	0
315	20240726	154100	1477561570	19820	19820	19820	19820	0
316	20240726	154000	1477561570	19820	19820	19820	19820	0
317	20240726	153900	1477561570	19820	19820	19820	19820	0
318	20240726	153800	1477561570	19820	19820	19820	19820	0
319	20240726	153700	1477561570	19820	19820	19820	19820	0
320	20240726	153600	1477561570	19820	19820	19820	19820	0
321	20240726	153500	1477561570	19820	19820	19820	19820	0
322	20240726	153400	1477561570	19820	19820	19820	19820	0
323	20240726	153300	1477561570	19820	19820	19820	19820	0
324	20240726	153200	1477561570	19820	19820	19820	19820	0
325	20240726	153100	1477561570	19820	19820	19820	19820	0
326	20240726	153000	1477561570	19820	19820	19820	19820	954
327	20240726	152900	1458653290	19800	19800	19800	19800	0
328	20240726	152800	1458653290	19800	19800	19800	19800	0
329	20240726	152700	1458653290	19800	19800	19800	19800	0
330	20240726	152600	1458653290	19800	19800	19800	19800	0
331	20240726	152500	1458653290	19800	19800	19800	19800	0
332	20240726	152400	1458653290	19800	19800	19800	19800	0
333	20240726	152300	1458653290	19800	19800	19800	19800	0
334	20240726	152200	1458653290	19800	19800	19800	19800	0
335	20240726	152100	1458653290	19800	19800	19800	19800	0
336	20240726	152000	1458653290	19800	19800	19800	19800	0
337	20240726	151900	1458653290	19800	19860	19860	19800	1309
338	20240726	151800	1432722440	19860	19810	19870	19810	73
339	20240726	151700	1431275330	19810	19810	19810	19800	362
340	20240726	151600	1424106600	19810	19810	19810	19810	141
341	20240726	151500	1421313390	19810	19810	19810	19800	45
342	20240726	151400	1420422110	19810	19810	19810	19800	915
343	20240726	151300	1402302950	19810	19810	19810	19810	245
344	20240726	151200	1397449500	19810	19810	19810	19810	134
345	20240726	151100	1394794960	19810	19810	19820	19810	39
346	20240726	151000	1394022320	19820	19820	19820	19810	139
347	20240726	150900	1391268440	19830	19810	19830	19810	318
348	20240726	150800	1384966940	19810	19810	19810	19800	39
349	20240726	150700	1384194400	19810	19800	19810	19800	33
350	20240726	150600	1383540830	19810	19820	19820	19810	527
351	20240726	150500	1373099340	19830	19830	19830	19830	0
352	20240726	150400	1373099340	19830	19810	19830	19810	22
353	20240726	150300	1372663290	19810	19820	19820	19810	85
354	20240726	150200	1370979330	19820	19820	19820	19820	1
355	20240726	150100	1370959510	19810	19810	19810	19810	106
356	20240726	150000	1368859650	19800	19820	19840	19800	1740
357	20240726	145900	1334395920	19820	19830	19830	19820	885
358	20240726	145800	1316852100	19830	19830	19830	19830	1
359	20240726	145700	1316832270	19830	19840	19840	19830	24
360	20240726	145600	1316356300	19830	19840	19840	19830	155
361	20240726	145500	1313282100	19850	19850	19850	19850	2
362	20240726	145400	1313242400	19880	19880	19880	19880	10
363	20240726	145300	1313043600	19880	19880	19880	19830	651
364	20240726	145200	1300116100	19880	19840	19880	19840	100
365	20240726	145100	1298130420	19840	19830	19840	19830	174
366	20240726	145000	1294678460	19840	19840	19840	19840	310
367	20240726	144900	1288528060	19840	19840	19840	19840	44
368	20240726	144800	1287655100	19840	19840	19840	19840	2
369	20240726	144700	1287615420	19840	19840	19840	19840	55
370	20240726	144600	1286524220	19840	19850	19860	19840	131
371	20240726	144500	1283923970	19860	19860	19860	19860	9
372	20240726	144400	1283745230	19860	19860	19860	19860	40
373	20240726	144300	1282950830	19860	19870	19890	19860	54
374	20240726	144200	1281878010	19890	19880	19890	19880	21
375	20240726	144100	1281460350	19870	19870	19870	19870	37
376	20240726	144000	1280725160	19870	19870	19890	19870	50
377	20240726	143900	1279731580	19880	19870	19880	19870	15
378	20240726	143800	1279433390	19860	19860	19880	19860	226
379	20240726	143700	1274940550	19880	19880	19880	19880	58
380	20240726	143600	1273787510	19880	19880	19880	19880	28
381	20240726	143500	1273230870	19880	19870	19880	19870	29
382	20240726	143400	1272654630	19870	19870	19870	19870	5
383	20240726	143300	1272555280	19870	19870	19870	19870	7
384	20240726	143200	1272416190	19870	19870	19870	19870	32
385	20240726	143100	1271780350	19870	19880	19880	19870	232
386	20240726	143000	1267169990	19870	19870	19880	19870	30
387	20240726	142900	1266573860	19880	19860	19880	19860	246
388	20240726	142800	1261685320	19850	19850	19850	19850	1
389	20240726	142700	1261665470	19850	19850	19850	19850	6
390	20240726	142600	1261546370	19830	19830	19830	19830	0
391	20240726	142500	1261546370	19830	19840	19840	19830	215
392	20240726	142400	1257282880	19840	19840	19840	19840	111
393	20240726	142300	1255080640	19840	19840	19840	19840	0
394	20240726	142200	1255080640	19840	19860	19860	19840	454
395	20240726	142100	1246068610	19860	19850	19860	19850	101
396	20240726	142000	1244063750	19850	19850	19850	19850	48
397	20240726	141900	1243110950	19850	19840	19850	19840	87
398	20240726	141800	1241384010	19830	19830	19830	19830	10
399	20240726	141700	1241185710	19830	19830	19830	19830	110
400	20240726	141600	1239004410	19830	19840	19840	19830	118
401	20240726	141500	1236663660	19820	19820	19820	19820	0
402	20240726	141400	1236663660	19820	19820	19820	19820	10
403	20240726	141300	1236465460	19820	19830	19830	19820	12
404	20240726	141200	1236227520	19830	19820	19830	19820	11
405	20240726	141100	1236009490	19820	19820	19820	19820	65
406	20240726	141000	1234721190	19820	19820	19820	19820	50
407	20240726	140900	1233730190	19810	19810	19810	19810	5
408	20240726	140800	1233631140	19810	19810	19810	19810	1
409	20240726	140700	1233611330	19810	19810	19810	19810	94
410	20240726	140600	1231749190	19810	19810	19810	19810	21
411	20240726	140500	1231333180	19810	19840	19840	19810	505
412	20240726	140400	1221323500	19850	19850	19850	19850	1
413	20240726	140300	1221303650	19850	19850	19850	19850	0
414	20240726	140200	1221303650	19850	19850	19850	19850	4
415	20240726	140100	1221224250	19850	19850	19850	19850	61
416	20240726	140000	1220013400	19820	19840	19840	19820	601
417	20240726	135900	1208095530	19840	19850	19850	19840	50
418	20240726	135800	1207103230	19840	19840	19840	19840	106
419	20240726	135700	1205000190	19840	19840	19840	19840	10
420	20240726	135600	1204801790	19840	19840	19840	19840	7
421	20240726	135500	1204662910	19860	19860	19860	19860	2
422	20240726	135400	1204623190	19860	19860	19860	19840	283
423	20240726	135300	1199007200	19840	19830	19860	19830	194
424	20240726	135200	1195159020	19830	19830	19830	19830	65
425	20240726	135100	1193870070	19830	19840	19840	19830	48
426	20240726	135000	1192918190	19840	19830	19840	19830	3
427	20240726	134900	1192858690	19840	19840	19840	19840	6
428	20240726	134800	1192739650	19830	19830	19830	19830	94
429	20240726	134700	1190875630	19830	19830	19830	19830	49
430	20240726	134600	1189903960	19830	19830	19830	19830	0
431	20240726	134500	1189903960	19830	19830	19830	19830	0
432	20240726	134400	1189903960	19830	19830	19830	19830	5
433	20240726	134300	1189804810	19830	19830	19830	19830	0
434	20240726	134200	1189804810	19830	19830	19830	19830	3
435	20240726	134100	1189745320	19810	19830	19830	19810	800
436	20240726	134000	1173894340	19840	19830	19840	19830	67
437	20240726	133900	1172565110	19840	19840	19840	19840	7
438	20240726	133800	1172426230	19820	19820	19820	19820	0
439	20240726	133700	1172426230	19820	19820	19820	19820	0
440	20240726	133600	1172426230	19820	19820	19820	19820	48
441	20240726	133500	1171474870	19820	19820	19820	19820	5
442	20240726	133400	1171375770	19810	19810	19810	19810	0
443	20240726	133300	1171375770	19810	19810	19810	19810	0
444	20240726	133200	1171375770	19810	19820	19820	19810	206
445	20240726	133100	1167293850	19810	19810	19810	19810	186
446	20240726	133000	1163609190	19810	19810	19810	19800	309
447	20240726	132900	1157488730	19810	19840	19840	19810	96
448	20240726	132800	1155586820	19810	19820	19820	19810	5
449	20240726	132700	1155487750	19810	19810	19810	19800	29
450	20240726	132600	1154913420	19800	19810	19810	19800	124
451	20240726	132500	1152457970	19810	19830	19830	19810	3336
452	20240726	132400	1086356430	19840	19830	19840	19830	2
453	20240726	132300	1086316760	19830	19850	19850	19830	119
454	20240726	132200	1083956800	19830	19830	19830	19830	11
455	20240726	132100	1083738670	19830	19830	19830	19830	0
456	20240726	132000	1083738670	19830	19830	19830	19830	454
457	20240726	131900	1074735850	19830	19830	19830	19830	0
458	20240726	131800	1074735850	19830	19850	19850	19830	549
459	20240726	131700	1063842200	19850	19850	19850	19850	25
460	20240726	131600	1063345950	19850	19860	19860	19850	16
461	20240726	131500	1063028310	19850	19860	19860	19850	40
462	20240726	131400	1062234210	19860	19850	19860	19850	2
463	20240726	131300	1062194500	19850	19850	19850	19850	132
464	20240726	131200	1059574300	19850	19860	19860	19850	442
465	20240726	131100	1050796790	19860	19860	19860	19860	13
466	20240726	131000	1050538610	19870	19870	19870	19870	2
467	20240726	130900	1050498870	19860	19860	19860	19860	100
468	20240726	130800	1048512870	19860	19870	19870	19860	187
469	20240726	130700	1044798750	19860	19860	19860	19860	0
470	20240726	130600	1044798750	19860	19870	19870	19860	159
471	20240726	130500	1041640490	19860	19860	19860	19860	0
472	20240726	130400	1041640490	19860	19860	19860	19860	10
473	20240726	130300	1041441890	19860	19870	19870	19860	2141
474	20240726	130200	998918310	19870	19880	19880	19870	7
475	20240726	130100	998779160	19880	19880	19880	19880	37
476	20240726	130000	998043600	19870	19890	19890	19870	193
477	20240726	125900	994206670	19890	19890	19890	19890	945
478	20240726	125800	975410620	19890	19990	19990	19890	3634
479	20240726	125700	903011410	19990	19990	19990	19990	4
480	20240726	125600	902931450	19980	19980	19990	19980	187
481	20240726	125500	899193690	19980	19980	19980	19980	0
482	20240726	125400	899193690	19980	19980	19980	19980	0
483	20240726	125300	899193690	19980	19990	19990	19980	103
484	20240726	125200	897135680	19980	19980	19980	19980	1
485	20240726	125100	897115700	19980	19980	19980	19980	90
486	20240726	125000	895317500	19980	19960	19980	19960	219
487	20240726	124900	890941920	19950	19950	19950	19950	0
488	20240726	124800	890941920	19950	19960	19980	19950	99
489	20240726	124700	888965990	19960	19960	19960	19960	3
490	20240726	124600	888906110	19980	19970	19980	19970	20
491	20240726	124500	888506560	19960	19960	19960	19960	2
492	20240726	124400	888466640	19980	19980	19980	19980	55
493	20240726	124300	887367740	19980	19980	19980	19980	0
494	20240726	124200	887367740	19980	19980	19980	19980	0
495	20240726	124100	887367740	19980	19980	19980	19980	11
496	20240726	124000	887147960	19960	19960	19960	19960	1
497	20240726	123900	887128000	19960	19960	19960	19960	0
498	20240726	123800	887128000	19960	19960	19960	19960	0
499	20240726	123700	887128000	19960	19980	19980	19960	5
500	20240726	123600	887028120	19980	19980	19980	19980	1
501	20240726	123500	887008140	19930	19930	19930	19930	0
502	20240726	123400	887008140	19930	19930	19930	19930	0
503	20240726	123300	887008140	19930	19930	19930	19930	98
504	20240726	123200	885055000	19920	19920	19920	19920	1
505	20240726	123100	885035080	19930	19930	19930	19930	231
506	20240726	123000	880431250	19920	19920	19920	19920	2
507	20240726	122900	880391410	19920	19930	19930	19920	178
508	20240726	122800	876843880	19940	19940	19940	19940	32
509	20240726	122700	876205800	19930	19930	19930	19930	0
510	20240726	122600	876205800	19930	19930	19930	19930	4
511	20240726	122500	876126080	19980	19980	19980	19980	35
512	20240726	122400	875426780	19980	19980	19980	19980	10
513	20240726	122300	875226980	19930	19950	19950	19930	1030
514	20240726	122200	854684490	19950	19960	19960	19950	184
515	20240726	122100	851011950	19960	19960	19960	19960	39
516	20240726	122000	850233510	19960	19960	19980	19960	38
517	20240726	121900	849474990	19960	19960	19960	19960	0
518	20240726	121800	849474990	19960	19960	19960	19960	0
519	20240726	121700	849474990	19960	19950	19960	19950	75
520	20240726	121600	847978700	19950	19950	19950	19950	20
521	20240726	121500	847579700	19950	19950	19950	19950	54
522	20240726	121400	846502400	19950	19960	19960	19950	53
523	20240726	121300	845444580	19960	19980	20000	19960	42
524	20240726	121200	844605840	19980	19980	19980	19980	6
525	20240726	121100	844485960	19980	19980	19980	19980	2
526	20240726	121000	844446000	19970	20000	20000	19970	13
527	20240726	120900	844186050	20000	20000	20000	20000	20
528	20240726	120800	843786050	20000	20000	20000	20000	1
529	20240726	120700	843766050	19990	19990	19990	19990	52
530	20240726	120600	842726570	20000	20000	20000	20000	0
531	20240726	120500	842726570	20000	20000	20000	20000	12
532	20240726	120400	842486570	20000	20000	20000	20000	0
533	20240726	120300	842486570	20000	20000	20000	20000	0
534	20240726	120200	842486570	20000	20000	20000	20000	18
535	20240726	120100	842126570	20000	20000	20000	20000	10
536	20240726	120000	841926570	20000	20000	20000	20000	28
537	20240726	115900	841366570	19950	19950	19950	19950	0
538	20240726	115800	841366570	19950	19950	19950	19950	43
539	20240726	115700	840508720	19950	19950	19950	19950	49
540	20240726	115600	839531170	19950	20000	20000	19950	251
541	20240726	115500	834521140	20000	20000	20000	20000	108
542	20240726	115400	832361140	20000	20000	20000	20000	51
543	20240726	115300	831341140	20000	20000	20000	20000	20
544	20240726	115200	830941140	20000	20050	20050	20000	551
545	20240726	115100	819921040	20050	20050	20050	20050	1
546	20240726	115000	819900990	20000	20000	20000	20000	20
547	20240726	114900	819500990	20000	20050	20050	20000	177
548	20240726	114800	815956090	20050	20050	20050	20050	312
549	20240726	114700	809700490	20050	20050	20050	20050	69
550	20240726	114600	808317040	20050	20050	20050	20050	103
551	20240726	114500	806251890	20050	20050	20050	20050	1
552	20240726	114400	806231840	20000	20000	20000	20000	100
553	20240726	114300	804231840	20000	20000	20000	20000	65
554	20240726	114200	802931840	20000	20000	20000	20000	300
555	20240726	114100	796931840	20000	20000	20000	20000	178
556	20240726	114000	793371840	20000	19990	20000	19990	388
557	20240726	113900	785611860	19990	19990	19990	19990	0
558	20240726	113800	785611860	19990	19990	19990	19990	60
559	20240726	113700	784412460	19960	19960	19960	19960	18
560	20240726	113600	784053180	19990	19990	19990	19990	4
561	20240726	113500	783973220	19990	19990	19990	19990	56
562	20240726	113400	782853780	19990	19990	19990	19990	0
563	20240726	113300	782853780	19990	19990	19990	19990	0
564	20240726	113200	782853780	19990	19950	19990	19950	202
565	20240726	113100	778821800	19950	19950	19950	19950	53
566	20240726	113000	777764450	19950	19970	19970	19950	178
567	20240726	112900	774210720	19970	19970	19970	19970	14
568	20240726	112800	773931140	20000	20000	20000	20000	5
569	20240726	112700	773831140	20000	19990	20000	19970	11
570	20240726	112600	773611340	20000	20000	20000	20000	10
571	20240726	112500	773411340	20000	20000	20000	20000	63
572	20240726	112400	772151340	20000	20000	20000	20000	0
573	20240726	112300	772151340	20000	20000	20000	20000	0
574	20240726	112200	772151340	20000	20000	20000	20000	0
575	20240726	112100	772151340	20000	20000	20000	20000	0
576	20240726	112000	772151340	20000	20000	20000	19950	47
577	20240726	111900	771213090	20000	20000	20000	20000	5
578	20240726	111800	771113090	20000	20000	20000	20000	5
579	20240726	111700	771013090	20000	20000	20000	20000	10
580	20240726	111600	770813090	20000	19950	20000	19950	22
581	20240726	111500	770373590	19950	19950	19950	19950	204
582	20240726	111400	766303790	19950	20000	20000	19950	256
583	20240726	111300	761187630	20050	20050	20050	20050	0
584	20240726	111200	761187630	20050	20000	20050	20000	812
585	20240726	111100	744947580	19980	19980	19980	19980	42
586	20240726	111000	744108420	20000	20000	20000	20000	4
587	20240726	110900	744028420	19940	19940	19940	19940	1
588	20240726	110800	744008480	20000	20000	20000	20000	0
589	20240726	110700	744008480	20000	20000	20000	20000	1
590	20240726	110600	743988480	19940	19980	19980	19940	351
591	20240726	110500	736985280	19990	19990	19990	19990	2
592	20240726	110400	736945300	20000	19990	20000	19990	26
593	20240726	110300	736425320	20000	20000	20000	20000	0
594	20240726	110200	736425320	20000	20000	20000	20000	1
595	20240726	110100	736405320	20000	20000	20000	20000	31
596	20240726	110000	735785320	20000	20000	20000	20000	50
597	20240726	105900	734785320	20000	20000	20000	20000	50
598	20240726	105800	733785320	20000	20000	20000	20000	51
599	20240726	105700	732765320	19990	19990	19990	19990	4
600	20240726	105600	732685360	19960	19970	19970	19960	73
601	20240726	105500	731228240	19970	19970	19970	19970	112
602	20240726	105400	728991600	19990	19990	19990	19990	700
603	20240726	105300	714998600	19990	19990	19990	19990	22
604	20240726	105200	714558820	19970	19970	19970	19970	112
605	20240726	105100	712322180	20000	20000	20000	20000	0
606	20240726	105000	712322180	20000	20000	20000	20000	0
607	20240726	104900	712322180	20000	19960	20000	19960	21
608	20240726	104800	711902980	19960	19960	19960	19960	3
609	20240726	104700	711843100	19960	19960	19960	19960	5
610	20240726	104600	711743300	19940	19940	19950	19940	84
611	20240726	104500	710068270	19930	19970	19970	19930	426
612	20240726	104400	701573270	19970	19950	20000	19950	20
613	20240726	104300	701173760	19980	19980	19980	19980	96
614	20240726	104200	699255680	20000	20000	20000	20000	10
615	20240726	104100	699055680	20050	19990	20050	19990	129
616	20240726	104000	696476900	19980	19980	19980	19980	105
617	20240726	103900	694379000	19970	19950	19970	19950	505
618	20240726	103800	684304150	19920	19900	19920	19900	1273
619	20240726	103700	658956600	19900	19900	19900	19900	73
620	20240726	103600	657503900	19900	19900	19900	19900	20
621	20240726	103500	657105900	19900	19910	19910	19900	818
622	20240726	103400	640826700	19910	19910	19910	19910	3
623	20240726	103300	640766970	19910	19930	19930	19910	419
624	20240726	103200	632420880	19930	19930	19930	19930	50
625	20240726	103100	631424380	19930	19940	19940	19930	30
626	20240726	103000	630826320	19930	19940	19940	19930	114
627	20240726	102900	628553280	19950	19960	19960	19950	94
628	20240726	102800	626677790	19960	19960	19960	19960	12
629	20240726	102700	626438270	19970	19950	19970	19950	67
630	20240726	102600	625100320	19970	19970	19970	19970	89
631	20240726	102500	623322990	19970	19980	19980	19970	284
632	20240726	102400	617651470	19980	19980	19980	19970	58
633	20240726	102300	616492730	19980	19970	19980	19970	6
634	20240726	102200	616372870	19970	19980	19980	19970	91
635	20240726	102100	614555490	19980	19980	19980	19970	231
636	20240726	102000	609940130	19990	19990	19990	19990	69
637	20240726	101900	608560820	19990	19990	19990	19990	55
638	20240726	101800	607461370	19990	19990	19990	19990	1
639	20240726	101700	607441380	20000	19990	20000	19990	213
640	20240726	101600	603181890	20000	19980	20000	19980	74
641	20240726	101500	601702090	20000	20050	20050	19980	37
642	20240726	101400	600961880	20050	19980	20050	19980	10
643	20240726	101300	600762010	20050	20050	20050	20050	0
644	20240726	101200	600762010	20050	19970	20050	19970	929
645	20240726	101100	582189100	19980	19980	19980	19980	72
646	20240726	101000	580750540	19990	19980	20000	19980	313
647	20240726	100900	574494140	19980	19980	19980	19950	107
648	20240726	100800	572359130	19980	19980	19980	19980	2
649	20240726	100700	572319170	19980	19980	19980	19980	0
650	20240726	100600	572319170	19980	19980	19980	19980	1
651	20240726	100500	572299190	19980	19980	19980	19980	2
652	20240726	100400	572259230	19980	19950	19980	19910	44
653	20240726	100300	571381340	19910	19950	19950	19910	11
654	20240726	100200	571162290	19910	19910	19910	19900	926
655	20240726	100100	552725670	19910	19950	19950	19900	232
656	20240726	100000	548106280	19950	19910	19950	19910	207
657	20240726	095900	543980550	19890	19890	19910	19890	315
658	20240726	095800	537714680	19890	19830	19890	19830	237
659	20240726	095700	533003740	19830	19820	19880	19820	108
660	20240726	095600	530862030	19890	19880	19890	19880	43
661	20240726	095500	530007160	19890	19880	19890	19880	201
662	20240726	095400	526011210	19890	19890	19890	19810	153
663	20240726	095300	522971130	19890	19850	19890	19850	330
664	20240726	095200	516417590	19850	19850	19850	19850	3
665	20240726	095100	516358040	19850	19850	19850	19810	88
666	20240726	095000	514614680	19810	19800	19810	19800	322
667	20240726	094900	508238570	19800	19810	19810	19800	139
668	20240726	094800	505486360	19800	19870	19870	19800	509
669	20240726	094700	495403820	19810	19810	19810	19810	7
670	20240726	094600	495265150	19810	19810	19810	19800	130
671	20240726	094500	492689890	19800	19810	19810	19800	478
672	20240726	094400	483223820	19810	19820	19820	19810	98
673	20240726	094300	481281640	19810	19870	19870	19810	250
674	20240726	094200	476325950	19880	19850	19880	19800	1695
675	20240726	094100	442740080	19850	19880	19880	19850	340
676	20240726	094000	435988760	19880	19880	19880	19880	5
677	20240726	093900	435889360	19880	19880	19880	19880	11
678	20240726	093800	435670680	19890	19890	19890	19890	16
679	20240726	093700	435352440	19890	19890	19890	19890	1
680	20240726	093600	435332550	19890	19850	19890	19850	46
681	20240726	093500	434417770	19850	19870	19870	19850	655
682	20240726	093400	421415680	19850	19880	19900	19850	1599
683	20240726	093300	389644630	19870	19900	19900	19870	708
684	20240726	093200	375575590	19880	19870	19880	19870	2
685	20240726	093100	375535840	19870	19900	19900	19870	886
686	20240726	093000	357913500	19900	19900	19910	19890	1140
687	20240726	092900	335227340	19900	19910	19910	19900	263
688	20240726	092800	329993340	19950	19900	19950	19900	66
689	20240726	092700	328677440	19950	19900	19950	19900	14
690	20240726	092600	328398290	19930	19950	19950	19900	3180
691	20240726	092500	265040280	19950	19950	19950	19950	249
692	20240726	092400	260072730	19950	20000	20000	19950	147
693	20240726	092300	257137730	19950	19990	19990	19950	2376
694	20240726	092200	209684720	19990	19990	19990	19990	1
695	20240726	092100	209664730	19990	20000	20000	19990	375
696	20240726	092000	202166980	20000	19990	20000	19990	127
697	20240726	091900	199627010	20000	20000	20000	20000	698
698	20240726	091800	185667010	20000	20000	20000	20000	185
699	20240726	091700	181967010	20000	19980	20050	19980	522
700	20240726	091600	171535360	19980	20000	20000	19980	200
701	20240726	091500	167536750	20050	20000	20050	20000	26
702	20240726	091400	167016650	20000	20050	20050	20000	240
703	20240726	091300	162216600	20050	20050	20100	20050	157
704	20240726	091200	159063250	20050	20050	20050	20050	1
705	20240726	091100	159043200	20050	20000	20050	20000	405
706	20240726	091000	150937650	19980	19980	19980	19980	1
707	20240726	090900	150917670	19980	19980	19990	19980	34
708	20240726	090800	150238300	20000	19980	20000	19980	179
709	20240726	090700	146659320	20050	20050	20050	20050	55
710	20240726	090600	145556570	19950	20050	20150	19950	2254
711	20240726	090500	100523590	19970	19980	19980	19970	450
712	20240726	090400	91536590	19970	20000	20000	19960	1969
713	20240726	090300	52196130	20050	20050	20050	20050	111
714	20240726	090200	49970580	20100	20150	20150	20100	432
715	20240726	090100	41286730	20150	20050	20200	20050	937
716	20240726	090000	22414580	19980	19980	19980	19980	1021