KissMeData/403550/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	212400	94062420	19200	19200	19200	19200	11
3	20240726	212300	94062420	19200	19200	19200	19200	0
4	20240726	212200	94062420	19200	19200	19200	19200	0
5	20240726	212100	94062420	19200	19200	19200	19200	0
6	20240726	212000	94062420	19200	19200	19200	19200	0
7	20240726	211900	94062420	19200	19200	19200	19200	0
8	20240726	211800	94062420	19200	19200	19200	19200	0
9	20240726	211700	94062420	19200	19200	19200	19200	0
10	20240726	211600	94062420	19200	19200	19200	19200	0
11	20240726	211500	94062420	19200	19200	19200	19200	0
12	20240726	211400	94062420	19200	19200	19200	19200	0
13	20240726	211300	94062420	19200	19200	19200	19200	0
14	20240726	211200	94062420	19200	19200	19200	19200	0
15	20240726	211100	94062420	19200	19200	19200	19200	0
16	20240726	211000	94062420	19200	19200	19200	19200	0
17	20240726	210900	94062420	19200	19200	19200	19200	0
18	20240726	210800	94062420	19200	19200	19200	19200	0
19	20240726	210700	94062420	19200	19200	19200	19200	0
20	20240726	210600	94062420	19200	19200	19200	19200	0
21	20240726	210500	94062420	19200	19200	19200	19200	0
22	20240726	210400	94062420	19200	19200	19200	19200	0
23	20240726	210300	94062420	19200	19200	19200	19200	0
24	20240726	210200	94062420	19200	19200	19200	19200	0
25	20240726	210100	94062420	19200	19200	19200	19200	0
26	20240726	210000	94062420	19200	19200	19200	19200	0
27	20240726	205900	94062420	19200	19200	19200	19200	0
28	20240726	205800	94062420	19200	19200	19200	19200	0
29	20240726	205700	94062420	19200	19200	19200	19200	0
30	20240726	205600	94062420	19200	19200	19200	19200	0
31	20240726	205500	94062420	19200	19200	19200	19200	0
32	20240726	205400	94062420	19200	19200	19200	19200	11
33	20240726	205300	94062420	19200	19200	19200	19200	0
34	20240726	205200	94062420	19200	19200	19200	19200	0
35	20240726	205100	94062420	19200	19200	19200	19200	0
36	20240726	205000	94062420	19200	19200	19200	19200	0
37	20240726	204900	94062420	19200	19200	19200	19200	0
38	20240726	204800	94062420	19200	19200	19200	19200	0
39	20240726	204700	94062420	19200	19200	19200	19200	0
40	20240726	204600	94062420	19200	19200	19200	19200	0
41	20240726	204500	94062420	19200	19200	19200	19200	0
42	20240726	204400	94062420	19200	19200	19200	19200	0
43	20240726	204300	94062420	19200	19200	19200	19200	0
44	20240726	204200	94062420	19200	19200	19200	19200	0
45	20240726	204100	94062420	19200	19200	19200	19200	0
46	20240726	204000	94062420	19200	19200	19200	19200	0
47	20240726	203900	94062420	19200	19200	19200	19200	0
48	20240726	203800	94062420	19200	19200	19200	19200	0
49	20240726	203700	94062420	19200	19200	19200	19200	0
50	20240726	203600	94062420	19200	19200	19200	19200	0
51	20240726	203500	94062420	19200	19200	19200	19200	0
52	20240726	203400	94062420	19200	19200	19200	19200	0
53	20240726	203300	94062420	19200	19200	19200	19200	0
54	20240726	203200	94062420	19200	19200	19200	19200	0
55	20240726	203100	94062420	19200	19200	19200	19200	0
56	20240726	203000	94062420	19200	19200	19200	19200	0
57	20240726	202900	94062420	19200	19200	19200	19200	0
58	20240726	202800	94062420	19200	19200	19200	19200	0
59	20240726	202700	94062420	19200	19200	19200	19200	0
60	20240726	202600	94062420	19200	19200	19200	19200	0
61	20240726	202500	94062420	19200	19200	19200	19200	0
62	20240726	202400	94062420	19200	19200	19200	19200	11
63	20240726	202300	94062420	19200	19200	19200	19200	0
64	20240726	202200	94062420	19200	19200	19200	19200	0
65	20240726	202100	94062420	19200	19200	19200	19200	0
66	20240726	202000	94062420	19200	19200	19200	19200	0
67	20240726	201900	94062420	19200	19200	19200	19200	0
68	20240726	201800	94062420	19200	19200	19200	19200	0
69	20240726	201700	94062420	19200	19200	19200	19200	0
70	20240726	201600	94062420	19200	19200	19200	19200	0
71	20240726	201500	94062420	19200	19200	19200	19200	0
72	20240726	201400	94062420	19200	19200	19200	19200	0
73	20240726	201300	94062420	19200	19200	19200	19200	0
74	20240726	201200	94062420	19200	19200	19200	19200	0
75	20240726	201100	94062420	19200	19200	19200	19200	0
76	20240726	201000	94062420	19200	19200	19200	19200	0
77	20240726	200900	94062420	19200	19200	19200	19200	0
78	20240726	200800	94062420	19200	19200	19200	19200	0
79	20240726	200700	94062420	19200	19200	19200	19200	0
80	20240726	200600	94062420	19200	19200	19200	19200	0
81	20240726	200500	94062420	19200	19200	19200	19200	0
82	20240726	200400	94062420	19200	19200	19200	19200	0
83	20240726	200300	94062420	19200	19200	19200	19200	0
84	20240726	200200	94062420	19200	19200	19200	19200	0
85	20240726	200100	94062420	19200	19200	19200	19200	0
86	20240726	200000	94062420	19200	19200	19200	19200	0
87	20240726	195900	94062420	19200	19200	19200	19200	0
88	20240726	195800	94062420	19200	19200	19200	19200	0
89	20240726	195700	94062420	19200	19200	19200	19200	0
90	20240726	195600	94062420	19200	19200	19200	19200	0
91	20240726	195500	94062420	19200	19200	19200	19200	0
92	20240726	195400	94062420	19200	19200	19200	19200	11
93	20240726	195300	94062420	19200	19200	19200	19200	0
94	20240726	195200	94062420	19200	19200	19200	19200	0
95	20240726	195100	94062420	19200	19200	19200	19200	0
96	20240726	195000	94062420	19200	19200	19200	19200	0
97	20240726	194900	94062420	19200	19200	19200	19200	0
98	20240726	194800	94062420	19200	19200	19200	19200	0
99	20240726	194700	94062420	19200	19200	19200	19200	0
100	20240726	194600	94062420	19200	19200	19200	19200	0
101	20240726	194500	94062420	19200	19200	19200	19200	0
102	20240726	194400	94062420	19200	19200	19200	19200	0
103	20240726	194300	94062420	19200	19200	19200	19200	0
104	20240726	194200	94062420	19200	19200	19200	19200	0
105	20240726	194100	94062420	19200	19200	19200	19200	0
106	20240726	194000	94062420	19200	19200	19200	19200	0
107	20240726	193900	94062420	19200	19200	19200	19200	0
108	20240726	193800	94062420	19200	19200	19200	19200	0
109	20240726	193700	94062420	19200	19200	19200	19200	0
110	20240726	193600	94062420	19200	19200	19200	19200	0
111	20240726	193500	94062420	19200	19200	19200	19200	0
112	20240726	193400	94062420	19200	19200	19200	19200	0
113	20240726	193300	94062420	19200	19200	19200	19200	0
114	20240726	193200	94062420	19200	19200	19200	19200	0
115	20240726	193100	94062420	19200	19200	19200	19200	0
116	20240726	193000	94062420	19200	19200	19200	19200	0
117	20240726	192900	94062420	19200	19200	19200	19200	0
118	20240726	192800	94062420	19200	19200	19200	19200	0
119	20240726	192700	94062420	19200	19200	19200	19200	0
120	20240726	192600	94062420	19200	19200	19200	19200	0
121	20240726	192500	94062420	19200	19200	19200	19200	0
122	20240726	192400	94062420	19200	19200	19200	19200	11
123	20240726	192300	94062420	19200	19200	19200	19200	0
124	20240726	192200	94062420	19200	19200	19200	19200	0
125	20240726	192100	94062420	19200	19200	19200	19200	0
126	20240726	192000	94062420	19200	19200	19200	19200	0
127	20240726	191900	94062420	19200	19200	19200	19200	0
128	20240726	191800	94062420	19200	19200	19200	19200	0
129	20240726	191700	94062420	19200	19200	19200	19200	0
130	20240726	191600	94062420	19200	19200	19200	19200	0
131	20240726	191500	94062420	19200	19200	19200	19200	0
132	20240726	191400	94062420	19200	19200	19200	19200	0
133	20240726	191300	94062420	19200	19200	19200	19200	0
134	20240726	191200	94062420	19200	19200	19200	19200	0
135	20240726	191100	94062420	19200	19200	19200	19200	0
136	20240726	191000	94062420	19200	19200	19200	19200	0
137	20240726	190900	94062420	19200	19200	19200	19200	0
138	20240726	190800	94062420	19200	19200	19200	19200	0
139	20240726	190700	94062420	19200	19200	19200	19200	0
140	20240726	190600	94062420	19200	19200	19200	19200	0
141	20240726	190500	94062420	19200	19200	19200	19200	0
142	20240726	190400	94062420	19200	19200	19200	19200	0
143	20240726	190300	94062420	19200	19200	19200	19200	0
144	20240726	190200	94062420	19200	19200	19200	19200	0
145	20240726	190100	94062420	19200	19200	19200	19200	0
146	20240726	190000	94062420	19200	19200	19200	19200	0
147	20240726	185900	94062420	19200	19200	19200	19200	0
148	20240726	185800	94062420	19200	19200	19200	19200	0
149	20240726	185700	94062420	19200	19200	19200	19200	0
150	20240726	185600	94062420	19200	19200	19200	19200	0
151	20240726	185500	94062420	19200	19200	19200	19200	0
152	20240726	185400	94062420	19200	19200	19200	19200	11
153	20240726	185300	94062420	19200	19200	19200	19200	0
154	20240726	185200	94062420	19200	19200	19200	19200	0
155	20240726	185100	94062420	19200	19200	19200	19200	0
156	20240726	185000	94062420	19200	19200	19200	19200	0
157	20240726	184900	94062420	19200	19200	19200	19200	0
158	20240726	184800	94062420	19200	19200	19200	19200	0
159	20240726	184700	94062420	19200	19200	19200	19200	0
160	20240726	184600	94062420	19200	19200	19200	19200	0
161	20240726	184500	94062420	19200	19200	19200	19200	0
162	20240726	184400	94062420	19200	19200	19200	19200	0
163	20240726	184300	94062420	19200	19200	19200	19200	0
164	20240726	184200	94062420	19200	19200	19200	19200	0
165	20240726	184100	94062420	19200	19200	19200	19200	0
166	20240726	184000	94062420	19200	19200	19200	19200	0
167	20240726	183900	94062420	19200	19200	19200	19200	0
168	20240726	183800	94062420	19200	19200	19200	19200	0
169	20240726	183700	94062420	19200	19200	19200	19200	0
170	20240726	183600	94062420	19200	19200	19200	19200	0
171	20240726	183500	94062420	19200	19200	19200	19200	0
172	20240726	183400	94062420	19200	19200	19200	19200	0
173	20240726	183300	94062420	19200	19200	19200	19200	0
174	20240726	183200	94062420	19200	19200	19200	19200	0
175	20240726	183100	94062420	19200	19200	19200	19200	0
176	20240726	183000	94062420	19200	19200	19200	19200	0
177	20240726	182900	94062420	19200	19200	19200	19200	0
178	20240726	182800	94062420	19200	19200	19200	19200	0
179	20240726	182700	94062420	19200	19200	19200	19200	0
180	20240726	182600	94062420	19200	19200	19200	19200	0
181	20240726	182500	94062420	19200	19200	19200	19200	0
182	20240726	182400	94062420	19200	19200	19200	19200	11
183	20240726	182300	94062420	19200	19200	19200	19200	0
184	20240726	182200	94062420	19200	19200	19200	19200	0
185	20240726	182100	94062420	19200	19200	19200	19200	0
186	20240726	182000	94062420	19200	19200	19200	19200	0
187	20240726	181900	94062420	19200	19200	19200	19200	0
188	20240726	181800	94062420	19200	19200	19200	19200	0
189	20240726	181700	94062420	19200	19200	19200	19200	0
190	20240726	181600	94062420	19200	19200	19200	19200	0
191	20240726	181500	94062420	19200	19200	19200	19200	0
192	20240726	181400	94062420	19200	19200	19200	19200	0
193	20240726	181300	94062420	19200	19200	19200	19200	0
194	20240726	181200	94062420	19200	19200	19200	19200	0
195	20240726	181100	94062420	19200	19200	19200	19200	0
196	20240726	181000	94062420	19200	19200	19200	19200	0
197	20240726	180900	94062420	19200	19200	19200	19200	0
198	20240726	180800	94062420	19200	19200	19200	19200	0
199	20240726	180700	94062420	19200	19200	19200	19200	0
200	20240726	180600	94062420	19200	19200	19200	19200	0
201	20240726	180500	94062420	19200	19200	19200	19200	0
202	20240726	180400	94062420	19200	19200	19200	19200	0
203	20240726	180300	94062420	19200	19200	19200	19200	0
204	20240726	180200	94062420	19200	19200	19200	19200	0
205	20240726	180100	94062420	19200	19200	19200	19200	0
206	20240726	180000	94062420	19200	19200	19200	19200	0
207	20240726	175900	94062420	19200	19200	19200	19200	0
208	20240726	175800	94062420	19200	19200	19200	19200	0
209	20240726	175700	94062420	19200	19200	19200	19200	0
210	20240726	175600	94062420	19200	19200	19200	19200	0
211	20240726	175500	94062420	19200	19200	19200	19200	0
212	20240726	175400	94062420	19200	19200	19200	19200	11
213	20240726	175300	94062420	19200	19200	19200	19200	0
214	20240726	175200	94062420	19200	19200	19200	19200	0
215	20240726	175100	94062420	19200	19200	19200	19200	0
216	20240726	175000	94062420	19200	19200	19200	19200	0
217	20240726	174900	94062420	19200	19200	19200	19200	0
218	20240726	174800	94062420	19200	19200	19200	19200	0
219	20240726	174700	94062420	19200	19200	19200	19200	0
220	20240726	174600	94062420	19200	19200	19200	19200	0
221	20240726	174500	94062420	19200	19200	19200	19200	0
222	20240726	174400	94062420	19200	19200	19200	19200	0
223	20240726	174300	94062420	19200	19200	19200	19200	0
224	20240726	174200	94062420	19200	19200	19200	19200	0
225	20240726	174100	94062420	19200	19200	19200	19200	0
226	20240726	174000	94062420	19200	19200	19200	19200	0
227	20240726	173900	94062420	19200	19200	19200	19200	0
228	20240726	173800	94062420	19200	19200	19200	19200	0
229	20240726	173700	94062420	19200	19200	19200	19200	0
230	20240726	173600	94062420	19200	19200	19200	19200	0
231	20240726	173500	94062420	19200	19200	19200	19200	0
232	20240726	173400	94062420	19200	19200	19200	19200	0
233	20240726	173300	94062420	19200	19200	19200	19200	0
234	20240726	173200	94062420	19200	19200	19200	19200	0
235	20240726	173100	94062420	19200	19200	19200	19200	0
236	20240726	173000	94062420	19200	19200	19200	19200	0
237	20240726	172900	94062420	19200	19200	19200	19200	0
238	20240726	172800	94062420	19200	19200	19200	19200	0
239	20240726	172700	94062420	19200	19200	19200	19200	0
240	20240726	172600	94062420	19200	19200	19200	19200	0
241	20240726	172500	94062420	19200	19200	19200	19200	0
242	20240726	172400	94062420	19200	19200	19200	19200	11
243	20240726	172300	94062420	19200	19200	19200	19200	0
244	20240726	172200	94062420	19200	19200	19200	19200	0
245	20240726	172100	94062420	19200	19200	19200	19200	0
246	20240726	172000	94062420	19200	19200	19200	19200	0
247	20240726	171900	94062420	19200	19200	19200	19200	0
248	20240726	171800	94062420	19200	19200	19200	19200	0
249	20240726	171700	94062420	19200	19200	19200	19200	0
250	20240726	171600	94062420	19200	19200	19200	19200	0
251	20240726	171500	94062420	19200	19200	19200	19200	0
252	20240726	171400	94062420	19200	19200	19200	19200	0
253	20240726	171300	94062420	19200	19200	19200	19200	0
254	20240726	171200	94062420	19200	19200	19200	19200	0
255	20240726	171100	94062420	19200	19200	19200	19200	0
256	20240726	171000	94062420	19200	19200	19200	19200	0
257	20240726	170900	94062420	19200	19200	19200	19200	0
258	20240726	170800	94062420	19200	19200	19200	19200	0
259	20240726	170700	94062420	19200	19200	19200	19200	0
260	20240726	170600	94062420	19200	19200	19200	19200	0
261	20240726	170500	94062420	19200	19200	19200	19200	0
262	20240726	170400	94062420	19200	19200	19200	19200	0
263	20240726	170300	94062420	19200	19200	19200	19200	0
264	20240726	170200	94062420	19200	19200	19200	19200	0
265	20240726	170100	94062420	19200	19200	19200	19200	0
266	20240726	170000	94062420	19200	19200	19200	19200	0
267	20240726	165900	94062420	19200	19200	19200	19200	0
268	20240726	165800	94062420	19200	19200	19200	19200	0
269	20240726	165700	94062420	19200	19200	19200	19200	0
270	20240726	165600	94062420	19200	19200	19200	19200	0
271	20240726	165500	94062420	19200	19200	19200	19200	0
272	20240726	165400	94062420	19200	19200	19200	19200	11
273	20240726	165300	94062420	19200	19200	19200	19200	0
274	20240726	165200	94062420	19200	19200	19200	19200	0
275	20240726	165100	94062420	19200	19200	19200	19200	0
276	20240726	165000	94062420	19200	19200	19200	19200	0
277	20240726	164900	94062420	19200	19200	19200	19200	0
278	20240726	164800	94062420	19200	19200	19200	19200	0
279	20240726	164700	94062420	19200	19200	19200	19200	0
280	20240726	164600	94062420	19200	19200	19200	19200	0
281	20240726	164500	94062420	19200	19200	19200	19200	0
282	20240726	164400	94062420	19200	19200	19200	19200	0
283	20240726	164300	94062420	19200	19200	19200	19200	0
284	20240726	164200	94062420	19200	19200	19200	19200	0
285	20240726	164100	94062420	19200	19200	19200	19200	0
286	20240726	164000	94062420	19200	19200	19200	19200	0
287	20240726	163900	94062420	19200	19200	19200	19200	0
288	20240726	163800	94062420	19200	19200	19200	19200	0
289	20240726	163700	94062420	19200	19200	19200	19200	0
290	20240726	163600	94062420	19200	19200	19200	19200	0
291	20240726	163500	94062420	19200	19200	19200	19200	0
292	20240726	163400	94062420	19200	19200	19200	19200	0
293	20240726	163300	94062420	19200	19200	19200	19200	0
294	20240726	163200	94062420	19200	19200	19200	19200	0
295	20240726	163100	94062420	19200	19200	19200	19200	0
296	20240726	163000	94062420	19200	19200	19200	19200	0
297	20240726	162900	94062420	19200	19200	19200	19200	0
298	20240726	162800	94062420	19200	19200	19200	19200	0
299	20240726	162700	94062420	19200	19200	19200	19200	0
300	20240726	162600	94062420	19200	19200	19200	19200	0
301	20240726	162500	94062420	19200	19200	19200	19200	0
302	20240726	162400	94062420	19200	19200	19200	19200	11
303	20240726	162300	94062420	19200	19200	19200	19200	0
304	20240726	162200	94062420	19200	19200	19200	19200	0
305	20240726	162100	94062420	19200	19200	19200	19200	0
306	20240726	162000	94062420	19200	19200	19200	19200	0
307	20240726	161900	94062420	19200	19200	19200	19200	0
308	20240726	161800	94062420	19200	19200	19200	19200	0
309	20240726	161700	94062420	19200	19200	19200	19200	0
310	20240726	161600	94062420	19200	19200	19200	19200	0
311	20240726	161500	94062420	19200	19200	19200	19200	0
312	20240726	161400	94062420	19200	19200	19200	19200	0
313	20240726	161300	94062420	19200	19200	19200	19200	0
314	20240726	161200	94062420	19200	19200	19200	19200	0
315	20240726	161100	94062420	19200	19200	19200	19200	0
316	20240726	161000	94062420	19200	19200	19200	19200	0
317	20240726	160900	94062420	19200	19200	19200	19200	0
318	20240726	160800	94062420	19200	19200	19200	19200	0
319	20240726	160700	94062420	19200	19200	19200	19200	0
320	20240726	160600	94062420	19200	19200	19200	19200	0
321	20240726	160500	94062420	19200	19200	19200	19200	0
322	20240726	160400	94062420	19200	19200	19200	19200	0
323	20240726	160300	94062420	19200	19200	19200	19200	0
324	20240726	160200	94062420	19200	19200	19200	19200	0
325	20240726	160100	94062420	19200	19200	19200	19200	0
326	20240726	160000	94062420	19200	19200	19200	19200	0
327	20240726	155900	94062420	19200	19200	19200	19200	0
328	20240726	155800	94062420	19200	19200	19200	19200	0
329	20240726	155700	94062420	19200	19200	19200	19200	0
330	20240726	155600	94062420	19200	19200	19200	19200	0
331	20240726	155500	94062420	19200	19200	19200	19200	0
332	20240726	155400	94062420	19200	19200	19200	19200	11
333	20240726	155300	94062420	19200	19200	19200	19200	0
334	20240726	155200	94062420	19200	19200	19200	19200	0
335	20240726	155100	94062420	19200	19200	19200	19200	0
336	20240726	155000	94062420	19200	19200	19200	19200	0
337	20240726	154900	94062420	19200	19200	19200	19200	0
338	20240726	154800	94062420	19200	19200	19200	19200	0
339	20240726	154700	94062420	19200	19200	19200	19200	0
340	20240726	154600	94062420	19200	19200	19200	19200	0
341	20240726	154500	94062420	19200	19200	19200	19200	0
342	20240726	154400	94062420	19200	19200	19200	19200	0
343	20240726	154300	94062420	19200	19200	19200	19200	0
344	20240726	154200	94062420	19200	19200	19200	19200	0
345	20240726	154100	94062420	19200	19200	19200	19200	0
346	20240726	154000	94062420	19200	19200	19200	19200	0
347	20240726	153900	94062420	19200	19200	19200	19200	0
348	20240726	153800	94062420	19200	19200	19200	19200	0
349	20240726	153700	94062420	19200	19200	19200	19200	0
350	20240726	153600	94062420	19200	19200	19200	19200	0
351	20240726	153500	94062420	19200	19200	19200	19200	0
352	20240726	153400	94062420	19200	19200	19200	19200	0
353	20240726	153300	94062420	19200	19200	19200	19200	0
354	20240726	153200	94062420	19200	19200	19200	19200	0
355	20240726	153100	94062420	19200	19200	19200	19200	0
356	20240726	153000	94062420	19200	19200	19200	19200	11
357	20240726	152900	93851220	19220	19220	19220	19220	0
358	20240726	152800	93851220	19220	19220	19220	19220	0
359	20240726	152700	93851220	19220	19220	19220	19220	0
360	20240726	152600	93851220	19220	19220	19220	19220	0
361	20240726	152500	93851220	19220	19220	19220	19220	0
362	20240726	152400	93851220	19220	19220	19220	19220	0
363	20240726	152300	93851220	19220	19220	19220	19220	0
364	20240726	152200	93851220	19220	19220	19220	19220	0
365	20240726	152100	93851220	19220	19220	19220	19220	0
366	20240726	152000	93851220	19220	19220	19220	19220	0
367	20240726	151900	93851220	19220	19220	19220	19220	0
368	20240726	151800	93851220	19220	19220	19220	19220	0
369	20240726	151700	93851220	19220	19200	19220	19200	8
370	20240726	151600	93697540	19220	19220	19220	19220	0
371	20240726	151500	93697540	19220	19220	19220	19220	0
372	20240726	151400	93697540	19220	19220	19220	19220	0
373	20240726	151300	93697540	19220	19220	19220	19220	0
374	20240726	151200	93697540	19220	19220	19220	19220	0
375	20240726	151100	93697540	19220	19220	19220	19220	0
376	20240726	151000	93697540	19220	19220	19220	19220	1
377	20240726	150900	93678320	19250	19230	19260	19230	25
378	20240726	150800	93197170	19230	19150	19230	19150	75
379	20240726	150700	91757270	19140	19140	19140	19140	0
380	20240726	150600	91757270	19140	19060	19140	19060	158
381	20240726	150500	88736700	18980	18980	18980	18980	0
382	20240726	150400	88736700	18980	18980	18980	18980	0
383	20240726	150300	88736700	18980	18980	18980	18980	0
384	20240726	150200	88736700	18980	18980	18980	18980	0
385	20240726	150100	88736700	18980	18980	18980	18980	0
386	20240726	150000	88736700	18980	18980	18980	18980	0
387	20240726	145900	88736700	18980	18980	18980	18980	0
388	20240726	145800	88736700	18980	18980	18980	18980	0
389	20240726	145700	88736700	18980	18980	18980	18980	0
390	20240726	145600	88736700	18980	18980	18980	18980	0
391	20240726	145500	88736700	18980	18980	18980	18980	0
392	20240726	145400	88736700	18980	18980	18980	18980	0
393	20240726	145300	88736700	18980	18980	18980	18980	0
394	20240726	145200	88736700	18980	18980	18980	18980	0
395	20240726	145100	88736700	18980	18980	18980	18980	0
396	20240726	145000	88736700	18980	18980	18980	18980	0
397	20240726	144900	88736700	18980	18980	18980	18980	0
398	20240726	144800	88736700	18980	18980	18980	18980	0
399	20240726	144700	88736700	18980	18980	18980	18980	0
400	20240726	144600	88736700	18980	18980	18980	18980	0
401	20240726	144500	88736700	18980	18980	18980	18980	0
402	20240726	144400	88736700	18980	18980	18980	18980	0
403	20240726	144300	88736700	18980	18980	18980	18980	0
404	20240726	144200	88736700	18980	18980	18980	18980	0
405	20240726	144100	88736700	18980	18980	18980	18980	0
406	20240726	144000	88736700	18980	18980	18980	18980	0
407	20240726	143900	88736700	18980	18980	18980	18980	3
408	20240726	143800	88679760	18980	18980	18980	18980	10
409	20240726	143700	88489960	19100	19100	19100	19100	0
410	20240726	143600	88489960	19100	19100	19100	19100	0
411	20240726	143500	88489960	19100	19100	19100	19100	0
412	20240726	143400	88489960	19100	19100	19100	19100	0
413	20240726	143300	88489960	19100	19100	19100	19100	0
414	20240726	143200	88489960	19100	19100	19100	19100	0
415	20240726	143100	88489960	19100	19100	19100	19100	54
416	20240726	143000	87458560	19100	19100	19100	19100	0
417	20240726	142900	87458560	19100	19100	19100	19100	0
418	20240726	142800	87458560	19100	19100	19100	19100	0
419	20240726	142700	87458560	19100	19100	19100	19100	0
420	20240726	142600	87458560	19100	19100	19100	19100	0
421	20240726	142500	87458560	19100	19100	19100	19100	40
422	20240726	142400	86694560	19140	19140	19140	19140	0
423	20240726	142300	86694560	19140	19140	19140	19140	1
424	20240726	142200	86675420	19140	19140	19140	19140	0
425	20240726	142100	86675420	19140	19140	19140	19140	0
426	20240726	142000	86675420	19140	19140	19140	19140	0
427	20240726	141900	86675420	19140	19140	19140	19140	0
428	20240726	141800	86675420	19140	19140	19140	19140	0
429	20240726	141700	86675420	19140	19140	19140	19140	0
430	20240726	141600	86675420	19140	19140	19140	19140	0
431	20240726	141500	86675420	19140	19140	19140	19140	0
432	20240726	141400	86675420	19140	19140	19140	19140	0
433	20240726	141300	86675420	19140	19100	19140	19100	17
434	20240726	141200	86350530	19100	19100	19100	19100	30
435	20240726	141100	85777530	19100	19100	19100	19100	40
436	20240726	141000	85013530	19100	19100	19100	19100	0
437	20240726	140900	85013530	19100	18940	19100	18940	827
438	20240726	140800	69232990	18820	18820	18820	18820	0
439	20240726	140700	69232990	18820	18820	18820	18820	0
440	20240726	140600	69232990	18820	18820	18820	18820	0
441	20240726	140500	69232990	18820	18820	18820	18820	0
442	20240726	140400	69232990	18820	18870	18870	18820	300
443	20240726	140300	63579170	18880	18880	18880	18880	0
444	20240726	140200	63579170	18880	18880	18880	18880	0
445	20240726	140100	63579170	18880	18880	18880	18880	0
446	20240726	140000	63579170	18880	18880	18880	18880	0
447	20240726	135900	63579170	18880	18880	18880	18880	0
448	20240726	135800	63579170	18880	18880	18880	18880	20
449	20240726	135700	63201570	18880	18880	18880	18880	0
450	20240726	135600	63201570	18880	18880	18880	18880	3
451	20240726	135500	63144930	18880	18880	18880	18880	0
452	20240726	135400	63144930	18880	18880	18880	18880	0
453	20240726	135300	63144930	18880	18880	18880	18880	0
454	20240726	135200	63144930	18880	18880	18880	18880	0
455	20240726	135100	63144930	18880	18880	18880	18880	0
456	20240726	135000	63144930	18880	18880	18880	18880	0
457	20240726	134900	63144930	18880	18880	18880	18880	0
458	20240726	134800	63144930	18880	18880	18880	18880	0
459	20240726	134700	63144930	18880	18880	18880	18880	0
460	20240726	134600	63144930	18880	18880	18880	18880	0
461	20240726	134500	63144930	18880	18880	18880	18880	0
462	20240726	134400	63144930	18880	18880	18880	18880	0
463	20240726	134300	63144930	18880	18880	18880	18880	0
464	20240726	134200	63144930	18880	18880	18880	18880	0
465	20240726	134100	63144930	18880	18880	18880	18880	0
466	20240726	134000	63144930	18880	18880	18880	18880	0
467	20240726	133900	63144930	18880	18880	18880	18880	0
468	20240726	133800	63144930	18880	18880	18880	18880	1
469	20240726	133700	63126050	18900	18900	18900	18900	0
470	20240726	133600	63126050	18900	18900	18900	18900	0
471	20240726	133500	63126050	18900	18900	18900	18900	0
472	20240726	133400	63126050	18900	18900	18900	18900	0
473	20240726	133300	63126050	18900	18900	18900	18900	0
474	20240726	133200	63126050	18900	18900	18900	18900	0
475	20240726	133100	63126050	18900	18900	18900	18900	0
476	20240726	133000	63126050	18900	18900	18900	18900	24
477	20240726	132900	62672450	18880	18880	18880	18880	0
478	20240726	132800	62672450	18880	18880	18880	18880	0
479	20240726	132700	62672450	18880	18880	18880	18880	0
480	20240726	132600	62672450	18880	18880	18880	18880	0
481	20240726	132500	62672450	18880	18880	18880	18880	0
482	20240726	132400	62672450	18880	18880	18880	18880	10
483	20240726	132300	62483650	18890	18890	18890	18890	0
484	20240726	132200	62483650	18890	18890	18890	18890	0
485	20240726	132100	62483650	18890	18890	18890	18890	0
486	20240726	132000	62483650	18890	18890	18890	18890	1
487	20240726	131900	62464760	18900	18900	18900	18900	0
488	20240726	131800	62464760	18900	18900	18900	18900	0
489	20240726	131700	62464760	18900	18900	18900	18900	0
490	20240726	131600	62464760	18900	18900	18900	18900	0
491	20240726	131500	62464760	18900	18900	18900	18900	0
492	20240726	131400	62464760	18900	18900	18900	18900	0
493	20240726	131300	62464760	18900	18900	18900	18900	0
494	20240726	131200	62464760	18900	18900	18900	18900	0
495	20240726	131100	62464760	18900	18900	18900	18900	0
496	20240726	131000	62464760	18900	18900	18900	18900	0
497	20240726	130900	62464760	18900	18900	18900	18900	4
498	20240726	130800	62389160	18890	18890	18890	18890	3
499	20240726	130700	62332490	18880	18880	18880	18880	0
500	20240726	130600	62332490	18880	18880	18880	18880	0
501	20240726	130500	62332490	18880	18880	18880	18880	0
502	20240726	130400	62332490	18880	18880	18880	18880	0
503	20240726	130300	62332490	18880	18880	18880	18880	0
504	20240726	130200	62332490	18880	18880	18880	18880	0
505	20240726	130100	62332490	18880	18880	18880	18880	0
506	20240726	130000	62332490	18880	18880	18880	18880	41
507	20240726	125900	61558410	18880	18880	18880	18880	8
508	20240726	125800	61407370	18880	18880	18880	18880	0
509	20240726	125700	61407370	18880	18880	18880	18880	0
510	20240726	125600	61407370	18880	18880	18880	18880	3
511	20240726	125500	61350730	18880	18880	18880	18880	0
512	20240726	125400	61350730	18880	18880	18880	18880	4
513	20240726	125300	61275210	18880	18880	18880	18880	0
514	20240726	125200	61275210	18880	18880	18880	18880	0
515	20240726	125100	61275210	18880	18880	18880	18880	4
516	20240726	125000	61199690	18880	18880	18880	18880	0
517	20240726	124900	61199690	18880	18880	18880	18880	4
518	20240726	124800	61124170	18880	18880	18880	18880	0
519	20240726	124700	61124170	18880	18880	18880	18880	0
520	20240726	124600	61124170	18880	18880	18880	18880	0
521	20240726	124500	61124170	18880	18880	18880	18880	0
522	20240726	124400	61124170	18880	18880	18880	18880	2
523	20240726	124300	61086410	18880	18880	18880	18880	0
524	20240726	124200	61086410	18880	18880	18880	18880	3
525	20240726	124100	61029770	18960	18960	18960	18960	0
526	20240726	124000	61029770	18960	18880	18960	18880	10
527	20240726	123900	60840530	18890	18890	18890	18890	0
528	20240726	123800	60840530	18890	18890	18890	18890	0
529	20240726	123700	60840530	18890	18890	18890	18890	0
530	20240726	123600	60840530	18890	18890	18890	18890	0
531	20240726	123500	60840530	18890	18890	18890	18890	0
532	20240726	123400	60840530	18890	18890	18890	18890	0
533	20240726	123300	60840530	18890	18890	18890	18890	0
534	20240726	123200	60840530	18890	18890	18890	18890	0
535	20240726	123100	60840530	18890	18890	18890	18890	4
536	20240726	123000	60764970	18890	18890	18890	18890	4
537	20240726	122900	60689410	18880	18880	18880	18880	0
538	20240726	122800	60689410	18880	18880	18880	18880	4
539	20240726	122700	60613890	18900	18900	18900	18900	0
540	20240726	122600	60613890	18900	18900	18900	18900	4
541	20240726	122500	60538290	18900	18900	18900	18900	3
542	20240726	122400	60481590	18880	18880	18880	18880	0
543	20240726	122300	60481590	18880	18880	18880	18880	4
544	20240726	122200	60406070	18900	18900	18900	18900	0
545	20240726	122100	60406070	18900	18900	18900	18900	0
546	20240726	122000	60406070	18900	18900	18900	18900	0
547	20240726	121900	60406070	18900	18900	18900	18890	10
548	20240726	121800	60217110	18910	18910	18910	18910	0
549	20240726	121700	60217110	18910	18910	18910	18910	0
550	20240726	121600	60217110	18910	18910	18910	18910	1
551	20240726	121500	60198200	18910	18910	18910	18910	10
552	20240726	121400	60009100	18910	18910	18910	18910	8
553	20240726	121300	59857820	18910	18910	18910	18910	0
554	20240726	121200	59857820	18910	18910	18910	18910	4
555	20240726	121100	59782180	18910	18910	18910	18910	0
556	20240726	121000	59782180	18910	18910	18910	18910	0
557	20240726	120900	59782180	18910	18910	18910	18910	4
558	20240726	120800	59706540	18910	18910	18910	18910	0
559	20240726	120700	59706540	18910	18910	18910	18910	4
560	20240726	120600	59630900	18920	18920	18920	18920	0
561	20240726	120500	59630900	18920	18910	18920	18910	9
562	20240726	120400	59460670	18930	18930	18930	18930	0
563	20240726	120300	59460670	18930	18930	18930	18930	0
564	20240726	120200	59460670	18930	18930	18930	18930	2
565	20240726	120100	59422810	18930	18930	18930	18930	0
566	20240726	120000	59422810	18930	18930	18930	18930	0
567	20240726	115900	59422810	18930	18930	18930	18930	0
568	20240726	115800	59422810	18930	18930	18930	18930	0
569	20240726	115700	59422810	18930	18930	18930	18930	0
570	20240726	115600	59422810	18930	18930	18930	18930	0
571	20240726	115500	59422810	18930	18930	18930	18930	31
572	20240726	115400	58835980	18940	18940	18940	18940	0
573	20240726	115300	58835980	18940	18930	18940	18930	10
574	20240726	115200	58646620	18940	18940	18940	18940	4
575	20240726	115100	58570860	18940	18940	18940	18940	42
576	20240726	115000	57775380	18940	18940	18940	18940	0
577	20240726	114900	57775380	18940	18940	18940	18940	0
578	20240726	114800	57775380	18940	18940	18940	18940	4
579	20240726	114700	57699620	18940	18940	18940	18940	0
580	20240726	114600	57699620	18940	18940	18940	18940	14
581	20240726	114500	57434460	18950	18950	18950	18950	0
582	20240726	114400	57434460	18950	18940	18950	18940	7
583	20240726	114300	57301850	18950	18950	18950	18950	0
584	20240726	114200	57301850	18950	18950	18950	18950	0
585	20240726	114100	57301850	18950	18950	18950	18950	4
586	20240726	114000	57226050	18950	18950	18950	18950	0
587	20240726	113900	57226050	18950	18950	18950	18950	4
588	20240726	113800	57150250	18950	18950	18950	18950	0
589	20240726	113700	57150250	18950	18950	18950	18950	3
590	20240726	113600	57093400	18960	18960	18960	18960	0
591	20240726	113500	57093400	18960	18960	18960	18960	0
592	20240726	113400	57093400	18960	18940	18960	18940	8
593	20240726	113300	56941800	18960	18960	18960	18960	0
594	20240726	113200	56941800	18960	18940	18960	18940	8
595	20240726	113100	56790200	18940	18940	18940	18940	0
596	20240726	113000	56790200	18940	18940	18940	18940	4
597	20240726	112900	56714440	18930	18930	18930	18930	0
598	20240726	112800	56714440	18930	18930	18930	18930	0
599	20240726	112700	56714440	18930	18930	18930	18930	0
600	20240726	112600	56714440	18930	18930	18930	18930	0
601	20240726	112500	56714440	18930	18930	18930	18930	52
602	20240726	112400	55730080	18930	18930	18930	18930	0
603	20240726	112300	55730080	18930	18930	18930	18930	0
604	20240726	112200	55730080	18930	18930	18930	18930	4
605	20240726	112100	55654360	18940	18940	18940	18940	0
606	20240726	112000	55654360	18940	18940	18950	18940	38
607	20240726	111900	54934600	18930	18930	18930	18930	0
608	20240726	111800	54934600	18930	18920	18930	18920	8
609	20240726	111700	54783200	18930	18930	18930	18930	0
610	20240726	111600	54783200	18930	18920	18930	18920	7
611	20240726	111500	54650730	18920	18920	18920	18920	0
612	20240726	111400	54650730	18920	18920	18920	18920	0
613	20240726	111300	54650730	18920	18920	18920	18920	4
614	20240726	111200	54575050	18920	18920	18920	18920	0
615	20240726	111100	54575050	18920	18920	18920	18920	3
616	20240726	111000	54518290	18920	18920	18920	18920	0
617	20240726	110900	54518290	18920	18920	18920	18920	4
618	20240726	110800	54442610	18920	18920	18920	18920	0
619	20240726	110700	54442610	18920	18920	18920	18920	0
620	20240726	110600	54442610	18920	18920	18920	18920	0
621	20240726	110500	54442610	18920	18920	18920	18920	33
622	20240726	110400	53818250	18930	18930	18930	18930	0
623	20240726	110300	53818250	18930	18930	18930	18930	0
624	20240726	110200	53818250	18930	18930	18930	18930	11
625	20240726	110100	53610020	18930	18930	18930	18930	0
626	20240726	110000	53610020	18930	18930	18930	18930	33
627	20240726	105900	52985330	18940	18950	18950	18930	15
628	20240726	105800	52701190	18930	18930	18930	18930	0
629	20240726	105700	52701190	18930	18940	18940	18930	7
630	20240726	105600	52568640	18930	18930	18930	18930	0
631	20240726	105500	52568640	18930	18930	18930	18930	4
632	20240726	105400	52492920	18930	18930	18930	18930	0
633	20240726	105300	52492920	18930	18930	18930	18930	3
634	20240726	105200	52436130	18930	18930	18930	18930	1
635	20240726	105100	52417200	18950	18950	18950	18950	0
636	20240726	105000	52417200	18950	18950	18950	18950	22
637	20240726	104900	52000300	18950	18950	18950	18950	0
638	20240726	104800	52000300	18950	18950	18950	18950	4
639	20240726	104700	51924500	18950	18950	18950	18950	0
640	20240726	104600	51924500	18950	18950	18950	18950	0
641	20240726	104500	51924500	18950	18950	18950	18950	4
642	20240726	104400	51848700	18950	18950	18950	18950	0
643	20240726	104300	51848700	18950	18950	18950	18950	3
644	20240726	104200	51791850	18950	18950	18950	18950	0
645	20240726	104100	51791850	18950	18950	18950	18950	4
646	20240726	104000	51716050	18950	18950	18950	18950	0
647	20240726	103900	51716050	18950	18950	18950	18950	0
648	20240726	103800	51716050	18950	18950	18950	18950	4
649	20240726	103700	51640250	18950	18950	18950	18950	0
650	20240726	103600	51640250	18950	18950	18950	18950	4
651	20240726	103500	51564450	18950	18950	18950	18950	0
652	20240726	103400	51564450	18950	18950	18950	18950	3
653	20240726	103300	51507600	18940	18940	18940	18940	0
654	20240726	103200	51507600	18940	18940	18940	18940	0
655	20240726	103100	51507600	18940	18940	18940	18940	0
656	20240726	103000	51507600	18940	18940	18940	18940	14
657	20240726	102900	51242440	19070	19070	19070	19070	0
658	20240726	102800	51242440	19070	19070	19070	19070	0
659	20240726	102700	51242440	19070	18940	19070	18940	422
660	20240726	102600	43224750	18930	18930	18930	18930	1
661	20240726	102500	43205820	18930	18930	18930	18930	0
662	20240726	102400	43205820	18930	18930	18930	18930	10
663	20240726	102300	43016520	18940	18940	18940	18940	0
664	20240726	102200	43016520	18940	18940	18940	18940	5
665	20240726	102100	42921820	18940	18940	18940	18940	0
666	20240726	102000	42921820	18940	18940	18940	18940	4
667	20240726	101900	42846060	18930	18930	18930	18930	0
668	20240726	101800	42846060	18930	18930	18930	18930	0
669	20240726	101700	42846060	18930	18930	18930	18930	3
670	20240726	101600	42789270	18930	18930	18930	18930	0
671	20240726	101500	42789270	18930	18930	18930	18930	1
672	20240726	101400	42770340	18930	18930	18930	18930	0
673	20240726	101300	42770340	18930	18930	18930	18930	0
674	20240726	101200	42770340	18930	18930	18930	18930	0
675	20240726	101100	42770340	18930	18930	18930	18930	0
676	20240726	101000	42770340	18930	18930	18930	18930	0
677	20240726	100900	42770340	18930	18930	18930	18930	7
678	20240726	100800	42637830	18990	18990	18990	18990	0
679	20240726	100700	42637830	18990	18990	18990	18990	0
680	20240726	100600	42637830	18990	18990	18990	18990	0
681	20240726	100500	42637830	18990	18990	18990	18990	1
682	20240726	100400	42618840	18990	18990	18990	18990	4
683	20240726	100300	42542880	18960	18960	18960	18960	0
684	20240726	100200	42542880	18960	18960	18960	18960	0
685	20240726	100100	42542880	18960	18950	18960	18950	8
686	20240726	100000	42391240	18920	18920	18920	18920	0
687	20240726	095900	42391240	18920	18920	18920	18920	0
688	20240726	095800	42391240	18920	18920	18920	18920	4
689	20240726	095700	42315560	18960	18950	18960	18950	6
690	20240726	095600	42201830	18960	18960	18960	18960	0
691	20240726	095500	42201830	18960	18960	18960	18960	0
692	20240726	095400	42201830	18960	18960	18960	18960	1
693	20240726	095300	42182870	18920	18920	18920	18920	0
694	20240726	095200	42182870	18920	18920	18920	18920	0
695	20240726	095100	42182870	18920	18920	18920	18920	4
696	20240726	095000	42107190	18960	18950	18960	18950	6
697	20240726	094900	41993450	18940	18910	18940	18910	7
698	20240726	094800	41860960	18910	18910	18910	18910	5
699	20240726	094700	41766410	18910	18910	18910	18910	4
700	20240726	094600	41690770	18910	18910	18910	18910	1
701	20240726	094500	41671860	18910	18910	18910	18910	0
702	20240726	094400	41671860	18910	18910	18910	18910	3
703	20240726	094300	41615130	18910	18910	18910	18910	0
704	20240726	094200	41615130	18910	18910	18910	18910	4
705	20240726	094100	41539490	18910	18910	18910	18910	0
706	20240726	094000	41539490	18910	18910	18910	18910	4
707	20240726	093900	41463850	19070	19070	19070	19070	0
708	20240726	093800	41463850	19070	19070	19070	19070	1
709	20240726	093700	41444780	19100	19100	19100	19100	0
710	20240726	093600	41444780	19100	19100	19100	19100	0
711	20240726	093500	41444780	19100	19100	19100	19100	0
712	20240726	093400	41444780	19100	19100	19100	19100	504
713	20240726	093300	31818380	19100	19100	19100	19100	2
714	20240726	093200	31780180	19100	18850	19100	18850	619
715	20240726	093100	19998270	18860	18860	18860	18860	17
716	20240726	093000	19677650	18860	18860	18860	18860	4
717	20240726	092900	19602210	18860	18860	18860	18860	5
718	20240726	092800	19507910	18850	18850	18850	18850	3
719	20240726	092700	19451360	18860	18860	18860	18860	5
720	20240726	092600	19357060	18860	18860	18860	18860	50
721	20240726	092500	18414060	18860	18860	18860	18860	60
722	20240726	092400	17282460	18860	18860	18860	18860	11
723	20240726	092300	17075000	18860	18870	18940	18860	104
724	20240726	092200	15113090	18860	18860	18860	18860	0
725	20240726	092100	15113090	18860	18860	18860	18860	4
726	20240726	092000	15037650	18850	18880	18880	18850	200
727	20240726	091900	11265020	18880	18880	18880	18880	4
728	20240726	091800	11189500	18870	18870	18870	18870	0
729	20240726	091700	11189500	18870	18870	18870	18870	0
730	20240726	091600	11189500	18870	18870	18870	18870	5
731	20240726	091500	11095150	18850	18850	18850	18850	0
732	20240726	091400	11095150	18850	18850	18850	18850	0
733	20240726	091300	11095150	18850	18850	18850	18850	1
734	20240726	091200	11076300	18850	18850	18850	18850	4
735	20240726	091100	11000900	19100	19100	19100	19100	0
736	20240726	091000	11000900	19100	19100	19100	19100	0
737	20240726	090900	11000900	19100	19100	19100	19100	0
738	20240726	090800	11000900	19100	19100	19100	19100	4
739	20240726	090700	10924500	19100	19100	19100	19100	2
740	20240726	090600	10886300	19100	19100	19100	19100	0
741	20240726	090500	10886300	19100	19100	19100	19100	375
742	20240726	090400	3723800	19100	19100	19100	19100	8
743	20240726	090300	3571000	19100	19100	19100	19100	0
744	20240726	090200	3571000	19100	18920	19100	18920	188
745	20240726	090100	0	18920	18920	18920	18920	0
746	20240726	090000	0	18920	18920	18920	18920	0