KissMeData/272550/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	205400	326401000	18860	18860	18860	18860	342
3	20240730	205300	326401000	18860	18860	18860	18860	0
4	20240730	205200	326401000	18860	18860	18860	18860	0
5	20240730	205100	326401000	18860	18860	18860	18860	0
6	20240730	205000	326401000	18860	18860	18860	18860	0
7	20240730	204900	326401000	18860	18860	18860	18860	0
8	20240730	204800	326401000	18860	18860	18860	18860	0
9	20240730	204700	326401000	18860	18860	18860	18860	0
10	20240730	204600	326401000	18860	18860	18860	18860	0
11	20240730	204500	326401000	18860	18860	18860	18860	0
12	20240730	204400	326401000	18860	18860	18860	18860	0
13	20240730	204300	326401000	18860	18860	18860	18860	0
14	20240730	204200	326401000	18860	18860	18860	18860	0
15	20240730	204100	326401000	18860	18860	18860	18860	0
16	20240730	204000	326401000	18860	18860	18860	18860	0
17	20240730	203900	326401000	18860	18860	18860	18860	0
18	20240730	203800	326401000	18860	18860	18860	18860	0
19	20240730	203700	326401000	18860	18860	18860	18860	0
20	20240730	203600	326401000	18860	18860	18860	18860	0
21	20240730	203500	326401000	18860	18860	18860	18860	0
22	20240730	203400	326401000	18860	18860	18860	18860	0
23	20240730	203300	326401000	18860	18860	18860	18860	0
24	20240730	203200	326401000	18860	18860	18860	18860	0
25	20240730	203100	326401000	18860	18860	18860	18860	0
26	20240730	203000	326401000	18860	18860	18860	18860	0
27	20240730	202900	326401000	18860	18860	18860	18860	0
28	20240730	202800	326401000	18860	18860	18860	18860	0
29	20240730	202700	326401000	18860	18860	18860	18860	0
30	20240730	202600	326401000	18860	18860	18860	18860	0
31	20240730	202500	326401000	18860	18860	18860	18860	0
32	20240730	202400	326401000	18860	18860	18860	18860	342
33	20240730	202300	326401000	18860	18860	18860	18860	0
34	20240730	202200	326401000	18860	18860	18860	18860	0
35	20240730	202100	326401000	18860	18860	18860	18860	0
36	20240730	202000	326401000	18860	18860	18860	18860	0
37	20240730	201900	326401000	18860	18860	18860	18860	0
38	20240730	201800	326401000	18860	18860	18860	18860	0
39	20240730	201700	326401000	18860	18860	18860	18860	0
40	20240730	201600	326401000	18860	18860	18860	18860	0
41	20240730	201500	326401000	18860	18860	18860	18860	0
42	20240730	201400	326401000	18860	18860	18860	18860	0
43	20240730	201300	326401000	18860	18860	18860	18860	0
44	20240730	201200	326401000	18860	18860	18860	18860	0
45	20240730	201100	326401000	18860	18860	18860	18860	0
46	20240730	201000	326401000	18860	18860	18860	18860	0
47	20240730	200900	326401000	18860	18860	18860	18860	0
48	20240730	200800	326401000	18860	18860	18860	18860	0
49	20240730	200700	326401000	18860	18860	18860	18860	0
50	20240730	200600	326401000	18860	18860	18860	18860	0
51	20240730	200500	326401000	18860	18860	18860	18860	0
52	20240730	200400	326401000	18860	18860	18860	18860	0
53	20240730	200300	326401000	18860	18860	18860	18860	0
54	20240730	200200	326401000	18860	18860	18860	18860	0
55	20240730	200100	326401000	18860	18860	18860	18860	0
56	20240730	200000	326401000	18860	18860	18860	18860	0
57	20240730	195900	326401000	18860	18860	18860	18860	0
58	20240730	195800	326401000	18860	18860	18860	18860	0
59	20240730	195700	326401000	18860	18860	18860	18860	0
60	20240730	195600	326401000	18860	18860	18860	18860	0
61	20240730	195500	326401000	18860	18860	18860	18860	0
62	20240730	195400	326401000	18860	18860	18860	18860	342
63	20240730	195300	326401000	18860	18860	18860	18860	0
64	20240730	195200	326401000	18860	18860	18860	18860	0
65	20240730	195100	326401000	18860	18860	18860	18860	0
66	20240730	195000	326401000	18860	18860	18860	18860	0
67	20240730	194900	326401000	18860	18860	18860	18860	0
68	20240730	194800	326401000	18860	18860	18860	18860	0
69	20240730	194700	326401000	18860	18860	18860	18860	0
70	20240730	194600	326401000	18860	18860	18860	18860	0
71	20240730	194500	326401000	18860	18860	18860	18860	0
72	20240730	194400	326401000	18860	18860	18860	18860	0
73	20240730	194300	326401000	18860	18860	18860	18860	0
74	20240730	194200	326401000	18860	18860	18860	18860	0
75	20240730	194100	326401000	18860	18860	18860	18860	0
76	20240730	194000	326401000	18860	18860	18860	18860	0
77	20240730	193900	326401000	18860	18860	18860	18860	0
78	20240730	193800	326401000	18860	18860	18860	18860	0
79	20240730	193700	326401000	18860	18860	18860	18860	0
80	20240730	193600	326401000	18860	18860	18860	18860	0
81	20240730	193500	326401000	18860	18860	18860	18860	0
82	20240730	193400	326401000	18860	18860	18860	18860	0
83	20240730	193300	326401000	18860	18860	18860	18860	0
84	20240730	193200	326401000	18860	18860	18860	18860	0
85	20240730	193100	326401000	18860	18860	18860	18860	0
86	20240730	193000	326401000	18860	18860	18860	18860	0
87	20240730	192900	326401000	18860	18860	18860	18860	0
88	20240730	192800	326401000	18860	18860	18860	18860	0
89	20240730	192700	326401000	18860	18860	18860	18860	0
90	20240730	192600	326401000	18860	18860	18860	18860	0
91	20240730	192500	326401000	18860	18860	18860	18860	0
92	20240730	192400	326401000	18860	18860	18860	18860	342
93	20240730	192300	326401000	18860	18860	18860	18860	0
94	20240730	192200	326401000	18860	18860	18860	18860	0
95	20240730	192100	326401000	18860	18860	18860	18860	0
96	20240730	192000	326401000	18860	18860	18860	18860	0
97	20240730	191900	326401000	18860	18860	18860	18860	0
98	20240730	191800	326401000	18860	18860	18860	18860	0
99	20240730	191700	326401000	18860	18860	18860	18860	0
100	20240730	191600	326401000	18860	18860	18860	18860	0
101	20240730	191500	326401000	18860	18860	18860	18860	0
102	20240730	191400	326401000	18860	18860	18860	18860	0
103	20240730	191300	326401000	18860	18860	18860	18860	0
104	20240730	191200	326401000	18860	18860	18860	18860	0
105	20240730	191100	326401000	18860	18860	18860	18860	0
106	20240730	191000	326401000	18860	18860	18860	18860	0
107	20240730	190900	326401000	18860	18860	18860	18860	0
108	20240730	190800	326401000	18860	18860	18860	18860	0
109	20240730	190700	326401000	18860	18860	18860	18860	0
110	20240730	190600	326401000	18860	18860	18860	18860	0
111	20240730	190500	326401000	18860	18860	18860	18860	0
112	20240730	190400	326401000	18860	18860	18860	18860	0
113	20240730	190300	326401000	18860	18860	18860	18860	0
114	20240730	190200	326401000	18860	18860	18860	18860	0
115	20240730	190100	326401000	18860	18860	18860	18860	0
116	20240730	190000	326401000	18860	18860	18860	18860	0
117	20240730	185900	326401000	18860	18860	18860	18860	0
118	20240730	185800	326401000	18860	18860	18860	18860	0
119	20240730	185700	326401000	18860	18860	18860	18860	0
120	20240730	185600	326401000	18860	18860	18860	18860	0
121	20240730	185500	326401000	18860	18860	18860	18860	0
122	20240730	185400	326401000	18860	18860	18860	18860	342
123	20240730	185300	326401000	18860	18860	18860	18860	0
124	20240730	185200	326401000	18860	18860	18860	18860	0
125	20240730	185100	326401000	18860	18860	18860	18860	0
126	20240730	185000	326401000	18860	18860	18860	18860	0
127	20240730	184900	326401000	18860	18860	18860	18860	0
128	20240730	184800	326401000	18860	18860	18860	18860	0
129	20240730	184700	326401000	18860	18860	18860	18860	0
130	20240730	184600	326401000	18860	18860	18860	18860	0
131	20240730	184500	326401000	18860	18860	18860	18860	0
132	20240730	184400	326401000	18860	18860	18860	18860	0
133	20240730	184300	326401000	18860	18860	18860	18860	0
134	20240730	184200	326401000	18860	18860	18860	18860	0
135	20240730	184100	326401000	18860	18860	18860	18860	0
136	20240730	184000	326401000	18860	18860	18860	18860	0
137	20240730	183900	326401000	18860	18860	18860	18860	0
138	20240730	183800	326401000	18860	18860	18860	18860	0
139	20240730	183700	326401000	18860	18860	18860	18860	0
140	20240730	183600	326401000	18860	18860	18860	18860	0
141	20240730	183500	326401000	18860	18860	18860	18860	0
142	20240730	183400	326401000	18860	18860	18860	18860	0
143	20240730	183300	326401000	18860	18860	18860	18860	0
144	20240730	183200	326401000	18860	18860	18860	18860	0
145	20240730	183100	326401000	18860	18860	18860	18860	0
146	20240730	183000	326401000	18860	18860	18860	18860	0
147	20240730	182900	326401000	18860	18860	18860	18860	0
148	20240730	182800	326401000	18860	18860	18860	18860	0
149	20240730	182700	326401000	18860	18860	18860	18860	0
150	20240730	182600	326401000	18860	18860	18860	18860	0
151	20240730	182500	326401000	18860	18860	18860	18860	0
152	20240730	182400	326401000	18860	18860	18860	18860	342
153	20240730	182300	326401000	18860	18860	18860	18860	0
154	20240730	182200	326401000	18860	18860	18860	18860	0
155	20240730	182100	326401000	18860	18860	18860	18860	0
156	20240730	182000	326401000	18860	18860	18860	18860	0
157	20240730	181900	326401000	18860	18860	18860	18860	0
158	20240730	181800	326401000	18860	18860	18860	18860	0
159	20240730	181700	326401000	18860	18860	18860	18860	0
160	20240730	181600	326401000	18860	18860	18860	18860	0
161	20240730	181500	326401000	18860	18860	18860	18860	0
162	20240730	181400	326401000	18860	18860	18860	18860	0
163	20240730	181300	326401000	18860	18860	18860	18860	0
164	20240730	181200	326401000	18860	18860	18860	18860	0
165	20240730	181100	326401000	18860	18860	18860	18860	0
166	20240730	181000	326401000	18860	18860	18860	18860	0
167	20240730	180900	326401000	18860	18860	18860	18860	0
168	20240730	180800	326401000	18860	18860	18860	18860	0
169	20240730	180700	326401000	18860	18860	18860	18860	0
170	20240730	180600	326401000	18860	18860	18860	18860	0
171	20240730	180500	326401000	18860	18860	18860	18860	0
172	20240730	180400	326401000	18860	18860	18860	18860	0
173	20240730	180300	326401000	18860	18860	18860	18860	0
174	20240730	180200	326401000	18860	18860	18860	18860	0
175	20240730	180100	326401000	18860	18860	18860	18860	0
176	20240730	180000	326401000	18860	18860	18860	18860	0
177	20240730	175900	326401000	18860	18860	18860	18860	0
178	20240730	175800	326401000	18860	18860	18860	18860	0
179	20240730	175700	326401000	18860	18860	18860	18860	0
180	20240730	175600	326401000	18860	18860	18860	18860	0
181	20240730	175500	326401000	18860	18860	18860	18860	0
182	20240730	175400	326401000	18860	18860	18860	18860	342
183	20240730	175300	326401000	18860	18860	18860	18860	0
184	20240730	175200	326401000	18860	18860	18860	18860	0
185	20240730	175100	326401000	18860	18860	18860	18860	0
186	20240730	175000	326401000	18860	18860	18860	18860	0
187	20240730	174900	326401000	18860	18860	18860	18860	0
188	20240730	174800	326401000	18860	18860	18860	18860	0
189	20240730	174700	326401000	18860	18860	18860	18860	0
190	20240730	174600	326401000	18860	18860	18860	18860	0
191	20240730	174500	326401000	18860	18860	18860	18860	0
192	20240730	174400	326401000	18860	18860	18860	18860	0
193	20240730	174300	326401000	18860	18860	18860	18860	0
194	20240730	174200	326401000	18860	18860	18860	18860	0
195	20240730	174100	326401000	18860	18860	18860	18860	0
196	20240730	174000	326401000	18860	18860	18860	18860	0
197	20240730	173900	326401000	18860	18860	18860	18860	0
198	20240730	173800	326401000	18860	18860	18860	18860	0
199	20240730	173700	326401000	18860	18860	18860	18860	0
200	20240730	173600	326401000	18860	18860	18860	18860	0
201	20240730	173500	326401000	18860	18860	18860	18860	0
202	20240730	173400	326401000	18860	18860	18860	18860	0
203	20240730	173300	326401000	18860	18860	18860	18860	0
204	20240730	173200	326401000	18860	18860	18860	18860	0
205	20240730	173100	326401000	18860	18860	18860	18860	0
206	20240730	173000	326401000	18860	18860	18860	18860	0
207	20240730	172900	326401000	18860	18860	18860	18860	0
208	20240730	172800	326401000	18860	18860	18860	18860	0
209	20240730	172700	326401000	18860	18860	18860	18860	0
210	20240730	172600	326401000	18860	18860	18860	18860	0
211	20240730	172500	326401000	18860	18860	18860	18860	0
212	20240730	172400	326401000	18860	18860	18860	18860	342
213	20240730	172300	326401000	18860	18860	18860	18860	0
214	20240730	172200	326401000	18860	18860	18860	18860	0
215	20240730	172100	326401000	18860	18860	18860	18860	0
216	20240730	172000	326401000	18860	18860	18860	18860	0
217	20240730	171900	326401000	18860	18860	18860	18860	0
218	20240730	171800	326401000	18860	18860	18860	18860	0
219	20240730	171700	326401000	18860	18860	18860	18860	0
220	20240730	171600	326401000	18860	18860	18860	18860	0
221	20240730	171500	326401000	18860	18860	18860	18860	0
222	20240730	171400	326401000	18860	18860	18860	18860	0
223	20240730	171300	326401000	18860	18860	18860	18860	0
224	20240730	171200	326401000	18860	18860	18860	18860	0
225	20240730	171100	326401000	18860	18860	18860	18860	0
226	20240730	171000	326401000	18860	18860	18860	18860	0
227	20240730	170900	326401000	18860	18860	18860	18860	0
228	20240730	170800	326401000	18860	18860	18860	18860	0
229	20240730	170700	326401000	18860	18860	18860	18860	0
230	20240730	170600	326401000	18860	18860	18860	18860	0
231	20240730	170500	326401000	18860	18860	18860	18860	0
232	20240730	170400	326401000	18860	18860	18860	18860	0
233	20240730	170300	326401000	18860	18860	18860	18860	0
234	20240730	170200	326401000	18860	18860	18860	18860	0
235	20240730	170100	326401000	18860	18860	18860	18860	0
236	20240730	170000	326401000	18860	18860	18860	18860	0
237	20240730	165900	326401000	18860	18860	18860	18860	0
238	20240730	165800	326401000	18860	18860	18860	18860	0
239	20240730	165700	326401000	18860	18860	18860	18860	0
240	20240730	165600	326401000	18860	18860	18860	18860	0
241	20240730	165500	326401000	18860	18860	18860	18860	0
242	20240730	165400	326401000	18860	18860	18860	18860	342
243	20240730	165300	326401000	18860	18860	18860	18860	0
244	20240730	165200	326401000	18860	18860	18860	18860	0
245	20240730	165100	326401000	18860	18860	18860	18860	0
246	20240730	165000	326401000	18860	18860	18860	18860	0
247	20240730	164900	326401000	18860	18860	18860	18860	0
248	20240730	164800	326401000	18860	18860	18860	18860	0
249	20240730	164700	326401000	18860	18860	18860	18860	0
250	20240730	164600	326401000	18860	18860	18860	18860	0
251	20240730	164500	326401000	18860	18860	18860	18860	0
252	20240730	164400	326401000	18860	18860	18860	18860	0
253	20240730	164300	326401000	18860	18860	18860	18860	0
254	20240730	164200	326401000	18860	18860	18860	18860	0
255	20240730	164100	326401000	18860	18860	18860	18860	0
256	20240730	164000	326401000	18860	18860	18860	18860	0
257	20240730	163900	326401000	18860	18860	18860	18860	0
258	20240730	163800	326401000	18860	18860	18860	18860	0
259	20240730	163700	326401000	18860	18860	18860	18860	0
260	20240730	163600	326401000	18860	18860	18860	18860	0
261	20240730	163500	326401000	18860	18860	18860	18860	0
262	20240730	163400	326401000	18860	18860	18860	18860	0
263	20240730	163300	326401000	18860	18860	18860	18860	0
264	20240730	163200	326401000	18860	18860	18860	18860	0
265	20240730	163100	326401000	18860	18860	18860	18860	0
266	20240730	163000	326401000	18860	18860	18860	18860	0
267	20240730	162900	326401000	18860	18860	18860	18860	0
268	20240730	162800	326401000	18860	18860	18860	18860	0
269	20240730	162700	326401000	18860	18860	18860	18860	0
270	20240730	162600	326401000	18860	18860	18860	18860	0
271	20240730	162500	326401000	18860	18860	18860	18860	0
272	20240730	162400	326401000	18860	18860	18860	18860	342
273	20240730	162300	326401000	18860	18860	18860	18860	0
274	20240730	162200	326401000	18860	18860	18860	18860	0
275	20240730	162100	326401000	18860	18860	18860	18860	0
276	20240730	162000	326401000	18860	18860	18860	18860	0
277	20240730	161900	326401000	18860	18860	18860	18860	0
278	20240730	161800	326401000	18860	18860	18860	18860	0
279	20240730	161700	326401000	18860	18860	18860	18860	0
280	20240730	161600	326401000	18860	18860	18860	18860	0
281	20240730	161500	326401000	18860	18860	18860	18860	0
282	20240730	161400	326401000	18860	18860	18860	18860	0
283	20240730	161300	326401000	18860	18860	18860	18860	0
284	20240730	161200	326401000	18860	18860	18860	18860	0
285	20240730	161100	326401000	18860	18860	18860	18860	0
286	20240730	161000	326401000	18860	18860	18860	18860	0
287	20240730	160900	326401000	18860	18860	18860	18860	0
288	20240730	160800	326401000	18860	18860	18860	18860	0
289	20240730	160700	326401000	18860	18860	18860	18860	0
290	20240730	160600	326401000	18860	18860	18860	18860	0
291	20240730	160500	326401000	18860	18860	18860	18860	0
292	20240730	160400	326401000	18860	18860	18860	18860	0
293	20240730	160300	326401000	18860	18860	18860	18860	0
294	20240730	160200	326401000	18860	18860	18860	18860	0
295	20240730	160100	326401000	18860	18860	18860	18860	0
296	20240730	160000	326401000	18860	18860	18860	18860	0
297	20240730	155900	326401000	18860	18860	18860	18860	0
298	20240730	155800	326401000	18860	18860	18860	18860	0
299	20240730	155700	326401000	18860	18860	18860	18860	0
300	20240730	155600	326401000	18860	18860	18860	18860	0
301	20240730	155500	326401000	18860	18860	18860	18860	0
302	20240730	155400	326401000	18860	18860	18860	18860	342
303	20240730	155300	326401000	18860	18860	18860	18860	0
304	20240730	155200	326401000	18860	18860	18860	18860	0
305	20240730	155100	326401000	18860	18860	18860	18860	0
306	20240730	155000	326401000	18860	18860	18860	18860	0
307	20240730	154900	326401000	18860	18860	18860	18860	0
308	20240730	154800	326401000	18860	18860	18860	18860	0
309	20240730	154700	326401000	18860	18860	18860	18860	0
310	20240730	154600	326401000	18860	18860	18860	18860	0
311	20240730	154500	326401000	18860	18860	18860	18860	0
312	20240730	154400	326401000	18860	18860	18860	18860	0
313	20240730	154300	326401000	18860	18860	18860	18860	0
314	20240730	154200	326401000	18860	18860	18860	18860	0
315	20240730	154100	326401000	18860	18860	18860	18860	0
316	20240730	154000	326401000	18860	18860	18860	18860	0
317	20240730	153900	326401000	18860	18860	18860	18860	0
318	20240730	153800	326401000	18860	18860	18860	18860	0
319	20240730	153700	326401000	18860	18860	18860	18860	0
320	20240730	153600	326401000	18860	18860	18860	18860	0
321	20240730	153500	326401000	18860	18860	18860	18860	0
322	20240730	153400	326401000	18860	18860	18860	18860	0
323	20240730	153300	326401000	18860	18860	18860	18860	0
324	20240730	153200	326401000	18860	18860	18860	18860	0
325	20240730	153100	326401000	18860	18860	18860	18860	0
326	20240730	153000	326401000	18860	18860	18860	18860	342
327	20240730	152900	319950880	18830	18830	18830	18830	0
328	20240730	152800	319950880	18830	18830	18830	18830	0
329	20240730	152700	319950880	18830	18830	18830	18830	0
330	20240730	152600	319950880	18830	18830	18830	18830	0
331	20240730	152500	319950880	18830	18830	18830	18830	0
332	20240730	152400	319950880	18830	18830	18830	18830	0
333	20240730	152300	319950880	18830	18830	18830	18830	0
334	20240730	152200	319950880	18830	18830	18830	18830	0
335	20240730	152100	319950880	18830	18830	18830	18830	0
336	20240730	152000	319950880	18830	18830	18830	18830	0
337	20240730	151900	319950880	18830	18830	18830	18830	15
338	20240730	151800	319668430	18830	18830	18830	18830	0
339	20240730	151700	319668430	18830	18850	18850	18830	56
340	20240730	151600	318613910	18830	18830	18830	18830	8
341	20240730	151500	318463270	18830	18830	18830	18830	1
342	20240730	151400	318444440	18810	18810	18810	18810	3
343	20240730	151300	318388010	18800	18800	18800	18800	36
344	20240730	151200	317711210	18800	18800	18800	18800	38
345	20240730	151100	316996810	18780	18810	18810	18780	127
346	20240730	151000	314610130	18810	18850	18850	18810	96
347	20240730	150900	312803950	18850	18850	18850	18850	14
348	20240730	150800	312540050	18860	18860	18860	18860	46
349	20240730	150700	311672490	18860	18860	18860	18860	83
350	20240730	150600	310107110	18860	18860	18860	18860	88
351	20240730	150500	308447430	18860	18860	18860	18860	83
352	20240730	150400	306882050	18860	18860	18860	18860	82
353	20240730	150300	305335530	18860	18860	18860	18860	82
354	20240730	150200	303789010	18860	18860	18860	18860	164
355	20240730	150100	300695970	18850	18850	18850	18850	80
356	20240730	150000	299187970	18850	18850	18850	18850	81
357	20240730	145900	297661120	18840	18840	18840	18840	61
358	20240730	145800	296511880	18840	18850	18850	18840	113
359	20240730	145700	294382180	18860	18860	18860	18860	78
360	20240730	145600	292911100	18840	18820	18840	18820	18
361	20240730	145500	292572180	18820	18820	18820	18820	78
362	20240730	145400	291104220	18820	18820	18820	18820	79
363	20240730	145300	289617440	18820	18810	18820	18810	252
364	20240730	145200	284876570	18830	18870	18870	18830	650
365	20240730	145100	272632330	18850	18870	18870	18850	110
366	20240730	145000	270556770	18870	18870	18870	18870	79
367	20240730	144900	269066040	18870	18870	18870	18870	76
368	20240730	144800	267631920	18860	18860	18860	18860	77
369	20240730	144700	266179700	18860	18860	18860	18860	150
370	20240730	144600	263350700	18860	18840	18860	18840	54
371	20240730	144500	262332900	18840	18840	18840	18840	76
372	20240730	144400	260901060	18840	18840	18840	18820	84
373	20240730	144300	259318600	18840	18830	18840	18820	22
374	20240730	144200	258904410	18840	18820	18840	18820	117
375	20240730	144100	256700960	18840	18850	18850	18830	196
376	20240730	144000	253008720	18850	18870	18870	18840	314
377	20240730	143900	247086860	18870	18870	18870	18870	77
378	20240730	143800	245633870	18870	18870	18870	18870	76
379	20240730	143700	244199750	18870	18870	18870	18860	84
380	20240730	143600	242614720	18870	18860	18870	18860	79
381	20240730	143500	241124010	18850	18840	18850	18840	20
382	20240730	143400	240747190	18840	18840	18840	18840	178
383	20240730	143300	237393670	18840	18840	18840	18830	238
384	20240730	143200	232910660	18830	18840	18840	18830	190
385	20240730	143100	229332170	18800	18850	18850	18800	690
386	20240730	143000	216336580	18880	18850	18880	18850	141
387	20240730	142900	213675690	18850	18780	18850	18780	748
388	20240730	142800	199616180	18780	18780	18790	18780	95
389	20240730	142700	197831340	18780	18790	18790	18780	339
390	20240730	142600	191461640	18790	18780	18790	18780	100
391	20240730	142500	189582650	18790	18780	18790	18780	129
392	20240730	142400	187158760	18790	18790	18790	18790	79
393	20240730	142300	185674350	18780	18790	18790	18780	81
394	20240730	142200	184152400	18790	18730	18790	18730	52
395	20240730	142100	183177480	18720	18700	18720	18690	1260
396	20240730	142000	159614330	18700	18690	18700	18690	101
397	20240730	141900	157725680	18700	18700	18700	18700	77
398	20240730	141800	156285780	18700	18690	18700	18690	149
399	20240730	141700	153500190	18690	18690	18690	18690	80
400	20240730	141600	152004990	18690	18690	18690	18690	75
401	20240730	141500	150603240	18690	18690	18690	18690	79
402	20240730	141400	149126730	18690	18700	18700	18690	159
403	20240730	141300	146154300	18700	18690	18700	18690	9
404	20240730	141200	145986050	18690	18680	18690	18680	153
405	20240730	141100	143127970	18680	18680	18680	18680	86
406	20240730	141000	141521490	18680	18660	18680	18650	261
407	20240730	140900	136652300	18660	18660	18660	18660	76
408	20240730	140800	135234140	18660	18660	18660	18660	86
409	20240730	140700	133629380	18660	18650	18660	18650	104
410	20240730	140600	131688760	18640	18640	18640	18640	74
411	20240730	140500	130309400	18640	18640	18640	18640	75
412	20240730	140400	128911400	18640	18640	18640	18640	72
413	20240730	140300	127569320	18560	18560	18560	18560	128
414	20240730	140200	125193640	18560	18560	18560	18560	8
415	20240730	140100	125045160	18560	18560	18560	18560	3
416	20240730	140000	124989480	18560	18560	18560	18560	3
417	20240730	135900	124933800	18560	18560	18560	18560	7
418	20240730	135800	124803880	18560	18560	18560	18560	2
419	20240730	135700	124766760	18560	18560	18560	18560	8
420	20240730	135600	124618280	18560	18560	18560	18560	2
421	20240730	135500	124581160	18560	18560	18560	18560	7
422	20240730	135400	124451240	18560	18560	18560	18560	2
423	20240730	135300	124414120	18560	18560	18560	18560	4
424	20240730	135200	124339880	18560	18560	18560	18560	6
425	20240730	135100	124228520	18560	18560	18560	18560	4
426	20240730	135000	124154280	18560	18560	18560	18560	5
427	20240730	134900	124061480	18560	18560	18560	18560	4
428	20240730	134800	123987240	18560	18560	18560	18560	6
429	20240730	134700	123875880	18560	18560	18560	18560	2
430	20240730	134600	123838760	18560	18560	18560	18560	3
431	20240730	134500	123783080	18560	18560	18560	18560	6
432	20240730	134400	123671720	18560	18560	18560	18560	3
433	20240730	134300	123616040	18560	18560	18560	18560	7
434	20240730	134200	123486120	18560	18560	18560	18560	2
435	20240730	134100	123449000	18560	18600	18600	18560	61
436	20240730	134000	122315210	18600	18600	18600	18600	4
437	20240730	133900	122240810	18600	18600	18600	18600	4
438	20240730	133800	122166410	18600	18600	18600	18600	6
439	20240730	133700	122054810	18600	18600	18600	18600	15
440	20240730	133600	121775810	18620	18620	18620	18620	7
441	20240730	133500	121645470	18620	18610	18620	18610	6
442	20240730	133400	121533800	18610	18600	18610	18600	22
443	20240730	133300	121124580	18600	18600	18600	18600	5
444	20240730	133200	121031580	18600	18600	18600	18600	4
445	20240730	133100	120957180	18600	18600	18600	18600	5
446	20240730	133000	120864180	18600	18600	18600	18600	3
447	20240730	132900	120808380	18600	18600	18600	18600	5
448	20240730	132800	120715380	18600	18600	18600	18600	4
449	20240730	132700	120640980	18600	18600	18600	18600	7
450	20240730	132600	120510780	18600	18600	18600	18600	3
451	20240730	132500	120454980	18600	18600	18600	18600	3
452	20240730	132400	120399180	18600	18600	18600	18600	8
453	20240730	132300	120250380	18600	18600	18600	18600	3
454	20240730	132200	120194580	18600	18600	18600	18600	5
455	20240730	132100	120101580	18600	18600	18600	18600	4
456	20240730	132000	120027180	18600	18600	18600	18600	6
457	20240730	131900	119915580	18600	18600	18600	18600	5
458	20240730	131800	119822580	18600	18600	18600	18600	2
459	20240730	131700	119785380	18600	18600	18600	18600	10
460	20240730	131600	119599380	18600	18600	18600	18600	3
461	20240730	131500	119543580	18590	18590	18590	18590	0
462	20240730	131400	119543580	18590	18590	18590	18590	0
463	20240730	131300	119543580	18590	18600	18600	18590	7
464	20240730	131200	119413390	18600	18600	18600	18600	3
465	20240730	131100	119357590	18600	18600	18600	18600	3
466	20240730	131000	119301790	18600	18600	18600	18600	6
467	20240730	130900	119190190	18600	18600	18600	18600	4
468	20240730	130800	119115790	18600	18600	18600	18600	8
469	20240730	130700	118966990	18600	18600	18600	18600	4
470	20240730	130600	118892590	18600	18600	18600	18600	8
471	20240730	130500	118743790	18600	18600	18600	18600	4
472	20240730	130400	118669390	18600	18600	18600	18600	3
473	20240730	130300	118613590	18600	18600	18600	18600	14
474	20240730	130200	118353190	18600	18600	18600	18600	0
475	20240730	130100	118353190	18600	18600	18600	18600	2
476	20240730	130000	118315990	18610	18630	18630	18610	7
477	20240730	125900	118185660	18600	18620	18620	18600	108
478	20240730	125800	116176720	18620	18620	18620	18620	4
479	20240730	125700	116102240	18620	18620	18620	18620	8
480	20240730	125600	115953280	18630	18620	18630	18620	7
481	20240730	125500	115822910	18610	18610	18610	18610	49
482	20240730	125400	114911020	18610	18610	18610	18610	6
483	20240730	125300	114799360	18610	18610	18610	18610	4
484	20240730	125200	114724920	18610	18610	18610	18610	6
485	20240730	125100	114613260	18610	18610	18610	18610	2
486	20240730	125000	114576040	18610	18610	18610	18610	5
487	20240730	124900	114482990	18600	18600	18600	18600	6
488	20240730	124800	114371390	18600	18600	18600	18600	4
489	20240730	124700	114296990	18600	18600	18600	18600	6
490	20240730	124600	114185390	18600	18600	18610	18600	16
491	20240730	124500	113887780	18600	18600	18600	18600	5
492	20240730	124400	113794780	18600	18600	18600	18600	2
493	20240730	124300	113757580	18600	18590	18600	18590	6
494	20240730	124200	113646000	18570	18570	18570	18570	225
495	20240730	124100	109467750	18550	18560	18560	18550	25
496	20240730	124000	109003940	18570	18570	18570	18570	4
497	20240730	123900	108929660	18570	18570	18570	18570	2
498	20240730	123800	108892520	18570	18570	18570	18570	6
499	20240730	123700	108781100	18570	18570	18570	18570	2
500	20240730	123600	108743960	18570	18570	18570	18570	4
501	20240730	123500	108669680	18570	18570	18570	18570	4
502	20240730	123400	108595400	18570	18570	18570	18570	4
503	20240730	123300	108521120	18570	18570	18570	18570	14
504	20240730	123200	108261140	18560	18560	18560	18560	145
505	20240730	123100	105569940	18560	18560	18560	18560	110
506	20240730	123000	103528340	18550	18560	18560	18550	5
507	20240730	122900	103435570	18550	18550	18550	18550	0
508	20240730	122800	103435570	18550	18550	18550	18550	0
509	20240730	122700	103435570	18550	18560	18560	18550	15
510	20240730	122600	103157220	18560	18560	18560	18560	3
511	20240730	122500	103101540	18550	18550	18550	18550	5
512	20240730	122400	103008790	18550	18550	18550	18550	3
513	20240730	122300	102953140	18540	18540	18540	18540	0
514	20240730	122200	102953140	18540	18540	18540	18540	0
515	20240730	122100	102953140	18540	18550	18550	18540	513
516	20240730	122000	93437050	18560	18560	18560	18560	3
517	20240730	121900	93381370	18560	18560	18560	18560	6
518	20240730	121800	93270010	18560	18560	18560	18560	3
519	20240730	121700	93214330	18560	18560	18560	18560	7
520	20240730	121600	93084410	18560	18560	18560	18560	2
521	20240730	121500	93047290	18560	18560	18560	18560	4
522	20240730	121400	92973050	18560	18560	18560	18560	9
523	20240730	121300	92806010	18560	18560	18560	18560	2
524	20240730	121200	92768890	18560	18560	18560	18560	7
525	20240730	121100	92638970	18560	18560	18560	18560	201
526	20240730	121000	88908410	18560	18560	18560	18560	0
527	20240730	120900	88908410	18560	18560	18560	18560	61
528	20240730	120800	87776250	18570	18570	18570	18570	3
529	20240730	120700	87720540	18570	18570	18570	18570	5
530	20240730	120600	87627690	18570	18570	18570	18570	4
531	20240730	120500	87553410	18570	18570	18570	18570	6
532	20240730	120400	87441990	18570	18570	18570	18570	3
533	20240730	120300	87386280	18570	18570	18570	18570	5
534	20240730	120200	87293430	18570	18580	18580	18570	225
535	20240730	120100	83114020	18590	18590	18590	18590	2
536	20240730	120000	83076840	18580	18600	18600	18580	53
537	20240730	115900	82092040	18600	18600	18600	18600	2
538	20240730	115800	82054840	18600	18600	18600	18600	7
539	20240730	115700	81924640	18600	18600	18600	18600	4
540	20240730	115600	81850240	18600	18590	18600	18590	8
541	20240730	115500	81701460	18590	18590	18590	18590	3
542	20240730	115400	81645690	18580	18580	18580	18580	0
543	20240730	115300	81645690	18580	18580	18580	18580	0
544	20240730	115200	81645690	18580	18590	18590	18580	137
545	20240730	115100	79099000	18600	18600	18600	18600	5
546	20240730	115000	79006000	18600	18600	18600	18600	4
547	20240730	114900	78931600	18600	18600	18600	18600	6
548	20240730	114800	78820000	18600	18600	18600	18600	2
549	20240730	114700	78782800	18600	18600	18600	18600	3
550	20240730	114600	78727000	18600	18600	18600	18600	7
551	20240730	114500	78596800	18600	18600	18600	18600	8
552	20240730	114400	78448000	18600	18600	18600	18600	0
553	20240730	114300	78448000	18600	18610	18610	18600	101
554	20240730	114200	76569370	18610	18610	18610	18610	5
555	20240730	114100	76476320	18610	18610	18610	18610	5
556	20240730	114000	76383270	18610	18600	18610	18600	26
557	20240730	113900	75899630	18600	18610	18610	18600	27
558	20240730	113800	75397400	18610	18610	18610	18610	4
559	20240730	113700	75322960	18610	18610	18610	18610	2
560	20240730	113600	75285740	18600	18600	18600	18600	13
561	20240730	113500	75043940	18600	18600	18600	18600	0
562	20240730	113400	75043940	18600	18610	18610	18600	9
563	20240730	113300	74876500	18610	18610	18610	18610	132
564	20240730	113200	72419980	18620	18620	18620	18620	6
565	20240730	113100	72308260	18620	18620	18620	18620	2
566	20240730	113000	72271020	18620	18620	18620	18620	7
567	20240730	112900	72140680	18620	18620	18620	18620	2
568	20240730	112800	72103440	18620	18620	18620	18620	8
569	20240730	112700	71954480	18620	18620	18620	18620	2
570	20240730	112600	71917240	18610	18610	18610	18610	0
571	20240730	112500	71917240	18610	18610	18610	18610	0
572	20240730	112400	71917240	18610	18610	18610	18610	10
573	20240730	112300	71731140	18620	18620	18620	18620	6
574	20240730	112200	71619420	18620	18620	18620	18620	2
575	20240730	112100	71582180	18620	18620	18620	18620	60
576	20240730	112000	70464980	18620	18630	18630	18620	7
577	20240730	111900	70334600	18630	18630	18630	18630	4
578	20240730	111800	70260080	18630	18650	18650	18630	179
579	20240730	111700	66925210	18650	18650	18660	18650	12
580	20240730	111600	66701340	18630	18630	18630	18630	0
581	20240730	111500	66701340	18630	18630	18630	18630	97
582	20240730	111400	64894230	18630	18630	18630	18630	61
583	20240730	111300	63757800	18620	18620	18620	18620	0
584	20240730	111200	63757800	18620	18630	18630	18620	7
585	20240730	111100	63627420	18620	18620	18620	18620	0
586	20240730	111000	63627420	18620	18620	18620	18620	0
587	20240730	110900	63627420	18620	18620	18620	18620	102
588	20240730	110800	61728180	18620	18620	18620	18620	4
589	20240730	110700	61653700	18620	18620	18620	18620	7
590	20240730	110600	61523360	18620	18620	18620	18620	3
591	20240730	110500	61467500	18620	18620	18620	18620	3
592	20240730	110400	61411640	18620	18620	18620	18620	4
593	20240730	110300	61337160	18620	18620	18620	18620	3
594	20240730	110200	61281300	18620	18620	18620	18620	5
595	20240730	110100	61188200	18620	18620	18620	18620	34
596	20240730	110000	60555120	18620	18620	18620	18620	16
597	20240730	105900	60257200	18620	18620	18620	18620	4
598	20240730	105800	60182720	18620	18630	18630	18620	16
599	20240730	105700	59884690	18630	18630	18630	18630	8
600	20240730	105600	59735650	18630	18660	18660	18630	238
601	20240730	105500	55300500	18660	18660	18660	18660	7
602	20240730	105400	55169880	18660	18660	18660	18660	2
603	20240730	105300	55132560	18660	18660	18660	18660	9
604	20240730	105200	54964620	18650	18650	18650	18650	30
605	20240730	105100	54405120	18660	18660	18660	18660	4
606	20240730	105000	54330480	18660	18660	18660	18660	6
607	20240730	104900	54218520	18660	18660	18660	18660	12
608	20240730	104800	53994600	18660	18660	18660	18660	4
609	20240730	104700	53919960	18660	18660	18660	18660	3
610	20240730	104600	53863980	18660	18660	18660	18660	5
611	20240730	104500	53770680	18660	18660	18660	18660	3
612	20240730	104400	53714700	18660	18660	18660	18660	4
613	20240730	104300	53640060	18660	18660	18660	18660	4
614	20240730	104200	53565420	18660	18660	18660	18660	2
615	20240730	104100	53528100	18660	18660	18660	18660	6
616	20240730	104000	53416140	18660	18660	18660	18660	13
617	20240730	103900	53173560	18660	18660	18660	18660	8
618	20240730	103800	53024280	18660	18660	18660	18660	4
619	20240730	103700	52949640	18660	18660	18660	18660	3
620	20240730	103600	52893660	18660	18660	18660	18660	5
621	20240730	103500	52800360	18660	18660	18660	18660	4
622	20240730	103400	52725720	18660	18660	18660	18660	7
623	20240730	103300	52595100	18660	18660	18660	18660	4
624	20240730	103200	52520460	18660	18660	18660	18660	5
625	20240730	103100	52427160	18660	18660	18660	18660	2
626	20240730	103000	52389840	18660	18660	18660	18660	3
627	20240730	102900	52333860	18660	18660	18660	18660	8
628	20240730	102800	52184580	18660	18660	18660	18660	3
629	20240730	102700	52128600	18660	18660	18660	18660	8
630	20240730	102600	51979320	18660	18660	18660	18660	3
631	20240730	102500	51923340	18660	18660	18660	18660	7
632	20240730	102400	51792720	18660	18660	18660	18660	3
633	20240730	102300	51736740	18660	18660	18660	18660	7
634	20240730	102200	51606120	18660	18660	18660	18660	8
635	20240730	102100	51456840	18660	18660	18660	18660	4
636	20240730	102000	51382200	18660	18660	18660	18660	6
637	20240730	101900	51270240	18660	18660	18660	18660	4
638	20240730	101800	51195600	18660	18660	18660	18660	4
639	20240730	101700	51120960	18660	18660	18660	18660	2
640	20240730	101600	51083640	18660	18660	18660	18660	5
641	20240730	101500	50990340	18660	18660	18660	18660	3
642	20240730	101400	50934360	18650	18660	18660	18650	17
643	20240730	101300	50617270	18660	18660	18660	18660	7
644	20240730	101200	50486650	18660	18650	18660	18650	4
645	20240730	101100	50412030	18650	18650	18650	18650	0
646	20240730	101000	50412030	18650	18650	18650	18650	0
647	20240730	100900	50412030	18650	18650	18650	18650	8
648	20240730	100800	50262830	18660	18660	18660	18660	5
649	20240730	100700	50169530	18660	18660	18660	18660	3
650	20240730	100600	50113550	18660	18660	18660	18660	15
651	20240730	100500	49833650	18660	18660	18660	18660	2
652	20240730	100400	49796330	18660	18660	18660	18660	7
653	20240730	100300	49665710	18660	18690	18690	18660	230
654	20240730	100200	45367180	18720	18690	18720	18690	124
655	20240730	100100	43047050	18680	18660	18680	18660	54
656	20240730	100000	42038860	18630	18640	18650	18630	22
657	20240730	095900	41628610	18600	18600	18600	18600	0
658	20240730	095800	41628610	18600	18600	18600	18600	0
659	20240730	095700	41628610	18600	18600	18600	18600	0
660	20240730	095600	41628610	18600	18600	18600	18600	242
661	20240730	095500	37127410	18600	18600	18600	18600	5
662	20240730	095400	37034410	18600	18600	18600	18600	6
663	20240730	095300	36922810	18600	18580	18600	18580	313
664	20240730	095200	31104530	18580	18580	18580	18580	5
665	20240730	095100	31011630	18580	18580	18580	18580	2
666	20240730	095000	30974470	18580	18580	18580	18580	7
667	20240730	094900	30844410	18580	18580	18580	18580	3
668	20240730	094800	30788670	18580	18580	18580	18580	4
669	20240730	094700	30714350	18580	18580	18580	18580	50
670	20240730	094600	29785350	18580	18580	18580	18580	3
671	20240730	094500	29729610	18580	18580	18580	18580	5
672	20240730	094400	29636710	18580	18580	18580	18580	4
673	20240730	094300	29562390	18580	18580	18580	18580	5
674	20240730	094200	29469490	18580	18580	18580	18580	3
675	20240730	094100	29413750	18580	18580	18580	18580	3
676	20240730	094000	29358010	18580	18580	18580	18580	18
677	20240730	093900	29023570	18580	18580	18580	18580	1
678	20240730	093800	29004990	18560	18560	18560	18560	0
679	20240730	093700	29004990	18560	18560	18560	18560	0
680	20240730	093600	29004990	18560	18560	18560	18560	47
681	20240730	093500	28132670	18550	18550	18550	18550	0
682	20240730	093400	28132670	18550	18570	18570	18550	125
683	20240730	093300	25813310	18570	18580	18580	18570	105
684	20240730	093200	23863440	18580	18580	18580	18580	4
685	20240730	093100	23789120	18580	18590	18590	18580	54
686	20240730	093000	22785760	18590	18590	18590	18590	104
687	20240730	092900	20852400	18590	18590	18590	18590	9
688	20240730	092800	20685090	18580	18580	18580	18580	0
689	20240730	092700	20685090	18580	18580	18580	18580	35
690	20240730	092600	20034790	18580	18580	18580	18580	0
691	20240730	092500	20034790	18580	18580	18580	18580	0
692	20240730	092400	20034790	18580	18580	18580	18580	5
693	20240730	092300	19941890	18580	18590	18590	18580	12
694	20240730	092200	19718900	18590	18590	18590	18590	9
695	20240730	092100	19551590	18580	18580	18580	18580	3
696	20240730	092000	19495850	18580	18590	18590	18580	62
697	20240730	091900	18343880	18580	18580	18580	18580	0
698	20240730	091800	18343880	18580	18580	18580	18580	0
699	20240730	091700	18343880	18580	18590	18590	18580	22
700	20240730	091600	17935100	18590	18600	18600	18590	141
701	20240730	091500	15312610	18600	18600	18600	18600	4
702	20240730	091400	15238210	18600	18600	18600	18600	0
703	20240730	091300	15238210	18600	18600	18600	18600	1
704	20240730	091200	15219610	18600	18600	18600	18600	106
705	20240730	091100	13248010	18600	18640	18640	18600	293
706	20240730	091000	7793630	18660	18670	18670	18650	142
707	20240730	090900	5144880	18660	18660	18660	18660	0
708	20240730	090800	5144880	18660	18660	18660	18660	0
709	20240730	090700	5144880	18660	18660	18660	18660	1
710	20240730	090600	5126220	18660	18660	18660	18660	0
711	20240730	090500	5126220	18660	18660	18660	18660	1
712	20240730	090400	5107560	18660	18700	18700	18660	93
713	20240730	090300	3371880	18700	18750	18750	18700	111
714	20240730	090200	1296030	18750	18750	18750	18750	8
715	20240730	090100	1146030	18750	18790	18790	18750	6
716	20240730	090000	1033450	18790	18790	18790	18790	55