KissMeData/084850/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195400	844214730	18910	18910	18910	18910	339
3	20240726	195300	844214730	18910	18910	18910	18910	0
4	20240726	195200	844214730	18910	18910	18910	18910	0
5	20240726	195100	844214730	18910	18910	18910	18910	0
6	20240726	195000	844214730	18910	18910	18910	18910	0
7	20240726	194900	844214730	18910	18910	18910	18910	0
8	20240726	194800	844214730	18910	18910	18910	18910	0
9	20240726	194700	844214730	18910	18910	18910	18910	0
10	20240726	194600	844214730	18910	18910	18910	18910	0
11	20240726	194500	844214730	18910	18910	18910	18910	0
12	20240726	194400	844214730	18910	18910	18910	18910	0
13	20240726	194300	844214730	18910	18910	18910	18910	0
14	20240726	194200	844214730	18910	18910	18910	18910	0
15	20240726	194100	844214730	18910	18910	18910	18910	0
16	20240726	194000	844214730	18910	18910	18910	18910	0
17	20240726	193900	844214730	18910	18910	18910	18910	0
18	20240726	193800	844214730	18910	18910	18910	18910	0
19	20240726	193700	844214730	18910	18910	18910	18910	0
20	20240726	193600	844214730	18910	18910	18910	18910	0
21	20240726	193500	844214730	18910	18910	18910	18910	0
22	20240726	193400	844214730	18910	18910	18910	18910	0
23	20240726	193300	844214730	18910	18910	18910	18910	0
24	20240726	193200	844214730	18910	18910	18910	18910	0
25	20240726	193100	844214730	18910	18910	18910	18910	0
26	20240726	193000	844214730	18910	18910	18910	18910	0
27	20240726	192900	844214730	18910	18910	18910	18910	0
28	20240726	192800	844214730	18910	18910	18910	18910	0
29	20240726	192700	844214730	18910	18910	18910	18910	0
30	20240726	192600	844214730	18910	18910	18910	18910	0
31	20240726	192500	844214730	18910	18910	18910	18910	0
32	20240726	192400	844214730	18910	18910	18910	18910	339
33	20240726	192300	844214730	18910	18910	18910	18910	0
34	20240726	192200	844214730	18910	18910	18910	18910	0
35	20240726	192100	844214730	18910	18910	18910	18910	0
36	20240726	192000	844214730	18910	18910	18910	18910	0
37	20240726	191900	844214730	18910	18910	18910	18910	0
38	20240726	191800	844214730	18910	18910	18910	18910	0
39	20240726	191700	844214730	18910	18910	18910	18910	0
40	20240726	191600	844214730	18910	18910	18910	18910	0
41	20240726	191500	844214730	18910	18910	18910	18910	0
42	20240726	191400	844214730	18910	18910	18910	18910	0
43	20240726	191300	844214730	18910	18910	18910	18910	0
44	20240726	191200	844214730	18910	18910	18910	18910	0
45	20240726	191100	844214730	18910	18910	18910	18910	0
46	20240726	191000	844214730	18910	18910	18910	18910	0
47	20240726	190900	844214730	18910	18910	18910	18910	0
48	20240726	190800	844214730	18910	18910	18910	18910	0
49	20240726	190700	844214730	18910	18910	18910	18910	0
50	20240726	190600	844214730	18910	18910	18910	18910	0
51	20240726	190500	844214730	18910	18910	18910	18910	0
52	20240726	190400	844214730	18910	18910	18910	18910	0
53	20240726	190300	844214730	18910	18910	18910	18910	0
54	20240726	190200	844214730	18910	18910	18910	18910	0
55	20240726	190100	844214730	18910	18910	18910	18910	0
56	20240726	190000	844214730	18910	18910	18910	18910	0
57	20240726	185900	844214730	18910	18910	18910	18910	0
58	20240726	185800	844214730	18910	18910	18910	18910	0
59	20240726	185700	844214730	18910	18910	18910	18910	0
60	20240726	185600	844214730	18910	18910	18910	18910	0
61	20240726	185500	844214730	18910	18910	18910	18910	0
62	20240726	185400	844214730	18910	18910	18910	18910	339
63	20240726	185300	844214730	18910	18910	18910	18910	0
64	20240726	185200	844214730	18910	18910	18910	18910	0
65	20240726	185100	844214730	18910	18910	18910	18910	0
66	20240726	185000	844214730	18910	18910	18910	18910	0
67	20240726	184900	844214730	18910	18910	18910	18910	0
68	20240726	184800	844214730	18910	18910	18910	18910	0
69	20240726	184700	844214730	18910	18910	18910	18910	0
70	20240726	184600	844214730	18910	18910	18910	18910	0
71	20240726	184500	844214730	18910	18910	18910	18910	0
72	20240726	184400	844214730	18910	18910	18910	18910	0
73	20240726	184300	844214730	18910	18910	18910	18910	0
74	20240726	184200	844214730	18910	18910	18910	18910	0
75	20240726	184100	844214730	18910	18910	18910	18910	0
76	20240726	184000	844214730	18910	18910	18910	18910	0
77	20240726	183900	844214730	18910	18910	18910	18910	0
78	20240726	183800	844214730	18910	18910	18910	18910	0
79	20240726	183700	844214730	18910	18910	18910	18910	0
80	20240726	183600	844214730	18910	18910	18910	18910	0
81	20240726	183500	844214730	18910	18910	18910	18910	0
82	20240726	183400	844214730	18910	18910	18910	18910	0
83	20240726	183300	844214730	18910	18910	18910	18910	0
84	20240726	183200	844214730	18910	18910	18910	18910	0
85	20240726	183100	844214730	18910	18910	18910	18910	0
86	20240726	183000	844214730	18910	18910	18910	18910	0
87	20240726	182900	844214730	18910	18910	18910	18910	0
88	20240726	182800	844214730	18910	18910	18910	18910	0
89	20240726	182700	844214730	18910	18910	18910	18910	0
90	20240726	182600	844214730	18910	18910	18910	18910	0
91	20240726	182500	844214730	18910	18910	18910	18910	0
92	20240726	182400	844214730	18910	18910	18910	18910	339
93	20240726	182300	844214730	18910	18910	18910	18910	0
94	20240726	182200	844214730	18910	18910	18910	18910	0
95	20240726	182100	844214730	18910	18910	18910	18910	0
96	20240726	182000	844214730	18910	18910	18910	18910	0
97	20240726	181900	844214730	18910	18910	18910	18910	0
98	20240726	181800	844214730	18910	18910	18910	18910	0
99	20240726	181700	844214730	18910	18910	18910	18910	0
100	20240726	181600	844214730	18910	18910	18910	18910	0
101	20240726	181500	844214730	18910	18910	18910	18910	0
102	20240726	181400	844214730	18910	18910	18910	18910	0
103	20240726	181300	844214730	18910	18910	18910	18910	0
104	20240726	181200	844214730	18910	18910	18910	18910	0
105	20240726	181100	844214730	18910	18910	18910	18910	0
106	20240726	181000	844214730	18910	18910	18910	18910	0
107	20240726	180900	844214730	18910	18910	18910	18910	0
108	20240726	180800	844214730	18910	18910	18910	18910	0
109	20240726	180700	844214730	18910	18910	18910	18910	0
110	20240726	180600	844214730	18910	18910	18910	18910	0
111	20240726	180500	844214730	18910	18910	18910	18910	0
112	20240726	180400	844214730	18910	18910	18910	18910	0
113	20240726	180300	844214730	18910	18910	18910	18910	0
114	20240726	180200	844214730	18910	18910	18910	18910	0
115	20240726	180100	844214730	18910	18910	18910	18910	0
116	20240726	180000	844214730	18910	18910	18910	18910	0
117	20240726	175900	844214730	18910	18910	18910	18910	0
118	20240726	175800	844214730	18910	18910	18910	18910	0
119	20240726	175700	844214730	18910	18910	18910	18910	0
120	20240726	175600	844214730	18910	18910	18910	18910	0
121	20240726	175500	844214730	18910	18910	18910	18910	0
122	20240726	175400	844214730	18910	18910	18910	18910	339
123	20240726	175300	844214730	18910	18910	18910	18910	0
124	20240726	175200	844214730	18910	18910	18910	18910	0
125	20240726	175100	844214730	18910	18910	18910	18910	0
126	20240726	175000	844214730	18910	18910	18910	18910	0
127	20240726	174900	844214730	18910	18910	18910	18910	0
128	20240726	174800	844214730	18910	18910	18910	18910	0
129	20240726	174700	844214730	18910	18910	18910	18910	0
130	20240726	174600	844214730	18910	18910	18910	18910	0
131	20240726	174500	844214730	18910	18910	18910	18910	0
132	20240726	174400	844214730	18910	18910	18910	18910	0
133	20240726	174300	844214730	18910	18910	18910	18910	0
134	20240726	174200	844214730	18910	18910	18910	18910	0
135	20240726	174100	844214730	18910	18910	18910	18910	0
136	20240726	174000	844214730	18910	18910	18910	18910	0
137	20240726	173900	844214730	18910	18910	18910	18910	0
138	20240726	173800	844214730	18910	18910	18910	18910	0
139	20240726	173700	844214730	18910	18910	18910	18910	0
140	20240726	173600	844214730	18910	18910	18910	18910	0
141	20240726	173500	844214730	18910	18910	18910	18910	0
142	20240726	173400	844214730	18910	18910	18910	18910	0
143	20240726	173300	844214730	18910	18910	18910	18910	0
144	20240726	173200	844214730	18910	18910	18910	18910	0
145	20240726	173100	844214730	18910	18910	18910	18910	0
146	20240726	173000	844214730	18910	18910	18910	18910	0
147	20240726	172900	844214730	18910	18910	18910	18910	0
148	20240726	172800	844214730	18910	18910	18910	18910	0
149	20240726	172700	844214730	18910	18910	18910	18910	0
150	20240726	172600	844214730	18910	18910	18910	18910	0
151	20240726	172500	844214730	18910	18910	18910	18910	0
152	20240726	172400	844214730	18910	18910	18910	18910	339
153	20240726	172300	844214730	18910	18910	18910	18910	0
154	20240726	172200	844214730	18910	18910	18910	18910	0
155	20240726	172100	844214730	18910	18910	18910	18910	0
156	20240726	172000	844214730	18910	18910	18910	18910	0
157	20240726	171900	844214730	18910	18910	18910	18910	0
158	20240726	171800	844214730	18910	18910	18910	18910	0
159	20240726	171700	844214730	18910	18910	18910	18910	0
160	20240726	171600	844214730	18910	18910	18910	18910	0
161	20240726	171500	844214730	18910	18910	18910	18910	0
162	20240726	171400	844214730	18910	18910	18910	18910	0
163	20240726	171300	844214730	18910	18910	18910	18910	0
164	20240726	171200	844214730	18910	18910	18910	18910	0
165	20240726	171100	844214730	18910	18910	18910	18910	0
166	20240726	171000	844214730	18910	18910	18910	18910	0
167	20240726	170900	844214730	18910	18910	18910	18910	0
168	20240726	170800	844214730	18910	18910	18910	18910	0
169	20240726	170700	844214730	18910	18910	18910	18910	0
170	20240726	170600	844214730	18910	18910	18910	18910	0
171	20240726	170500	844214730	18910	18910	18910	18910	0
172	20240726	170400	844214730	18910	18910	18910	18910	0
173	20240726	170300	844214730	18910	18910	18910	18910	0
174	20240726	170200	844214730	18910	18910	18910	18910	0
175	20240726	170100	844214730	18910	18910	18910	18910	0
176	20240726	170000	844214730	18910	18910	18910	18910	0
177	20240726	165900	844214730	18910	18910	18910	18910	0
178	20240726	165800	844214730	18910	18910	18910	18910	0
179	20240726	165700	844214730	18910	18910	18910	18910	0
180	20240726	165600	844214730	18910	18910	18910	18910	0
181	20240726	165500	844214730	18910	18910	18910	18910	0
182	20240726	165400	844214730	18910	18910	18910	18910	339
183	20240726	165300	844214730	18910	18910	18910	18910	0
184	20240726	165200	844214730	18910	18910	18910	18910	0
185	20240726	165100	844214730	18910	18910	18910	18910	0
186	20240726	165000	844214730	18910	18910	18910	18910	0
187	20240726	164900	844214730	18910	18910	18910	18910	0
188	20240726	164800	844214730	18910	18910	18910	18910	0
189	20240726	164700	844214730	18910	18910	18910	18910	0
190	20240726	164600	844214730	18910	18910	18910	18910	0
191	20240726	164500	844214730	18910	18910	18910	18910	0
192	20240726	164400	844214730	18910	18910	18910	18910	0
193	20240726	164300	844214730	18910	18910	18910	18910	0
194	20240726	164200	844214730	18910	18910	18910	18910	0
195	20240726	164100	844214730	18910	18910	18910	18910	0
196	20240726	164000	844214730	18910	18910	18910	18910	0
197	20240726	163900	844214730	18910	18910	18910	18910	0
198	20240726	163800	844214730	18910	18910	18910	18910	0
199	20240726	163700	844214730	18910	18910	18910	18910	0
200	20240726	163600	844214730	18910	18910	18910	18910	0
201	20240726	163500	844214730	18910	18910	18910	18910	0
202	20240726	163400	844214730	18910	18910	18910	18910	0
203	20240726	163300	844214730	18910	18910	18910	18910	0
204	20240726	163200	844214730	18910	18910	18910	18910	0
205	20240726	163100	844214730	18910	18910	18910	18910	0
206	20240726	163000	844214730	18910	18910	18910	18910	0
207	20240726	162900	844214730	18910	18910	18910	18910	0
208	20240726	162800	844214730	18910	18910	18910	18910	0
209	20240726	162700	844214730	18910	18910	18910	18910	0
210	20240726	162600	844214730	18910	18910	18910	18910	0
211	20240726	162500	844214730	18910	18910	18910	18910	0
212	20240726	162400	844214730	18910	18910	18910	18910	339
213	20240726	162300	844214730	18910	18910	18910	18910	0
214	20240726	162200	844214730	18910	18910	18910	18910	0
215	20240726	162100	844214730	18910	18910	18910	18910	0
216	20240726	162000	844214730	18910	18910	18910	18910	0
217	20240726	161900	844214730	18910	18910	18910	18910	0
218	20240726	161800	844214730	18910	18910	18910	18910	0
219	20240726	161700	844214730	18910	18910	18910	18910	0
220	20240726	161600	844214730	18910	18910	18910	18910	0
221	20240726	161500	844214730	18910	18910	18910	18910	0
222	20240726	161400	844214730	18910	18910	18910	18910	0
223	20240726	161300	844214730	18910	18910	18910	18910	0
224	20240726	161200	844214730	18910	18910	18910	18910	0
225	20240726	161100	844214730	18910	18910	18910	18910	0
226	20240726	161000	844214730	18910	18910	18910	18910	0
227	20240726	160900	844214730	18910	18910	18910	18910	0
228	20240726	160800	844214730	18910	18910	18910	18910	0
229	20240726	160700	844214730	18910	18910	18910	18910	0
230	20240726	160600	844214730	18910	18910	18910	18910	0
231	20240726	160500	844214730	18910	18910	18910	18910	0
232	20240726	160400	844214730	18910	18910	18910	18910	0
233	20240726	160300	844214730	18910	18910	18910	18910	0
234	20240726	160200	844214730	18910	18910	18910	18910	0
235	20240726	160100	844214730	18910	18910	18910	18910	0
236	20240726	160000	844214730	18910	18910	18910	18910	0
237	20240726	155900	844214730	18910	18910	18910	18910	0
238	20240726	155800	844214730	18910	18910	18910	18910	0
239	20240726	155700	844214730	18910	18910	18910	18910	0
240	20240726	155600	844214730	18910	18910	18910	18910	0
241	20240726	155500	844214730	18910	18910	18910	18910	0
242	20240726	155400	844214730	18910	18910	18910	18910	339
243	20240726	155300	844214730	18910	18910	18910	18910	0
244	20240726	155200	844214730	18910	18910	18910	18910	0
245	20240726	155100	844214730	18910	18910	18910	18910	0
246	20240726	155000	844214730	18910	18910	18910	18910	0
247	20240726	154900	844214730	18910	18910	18910	18910	0
248	20240726	154800	844214730	18910	18910	18910	18910	0
249	20240726	154700	844214730	18910	18910	18910	18910	0
250	20240726	154600	844214730	18910	18910	18910	18910	0
251	20240726	154500	844214730	18910	18910	18910	18910	0
252	20240726	154400	844214730	18910	18910	18910	18910	0
253	20240726	154300	844214730	18910	18910	18910	18910	0
254	20240726	154200	844214730	18910	18910	18910	18910	0
255	20240726	154100	844214730	18910	18910	18910	18910	0
256	20240726	154000	844214730	18910	18910	18910	18910	0
257	20240726	153900	844214730	18910	18910	18910	18910	0
258	20240726	153800	844214730	18910	18910	18910	18910	0
259	20240726	153700	844214730	18910	18910	18910	18910	0
260	20240726	153600	844214730	18910	18910	18910	18910	0
261	20240726	153500	844214730	18910	18910	18910	18910	0
262	20240726	153400	844214730	18910	18910	18910	18910	0
263	20240726	153300	844214730	18910	18910	18910	18910	0
264	20240726	153200	844214730	18910	18910	18910	18910	0
265	20240726	153100	844214730	18910	18910	18910	18910	0
266	20240726	153000	844214730	18910	18910	18910	18910	339
267	20240726	152900	837804240	18880	18880	18880	18880	0
268	20240726	152800	837804240	18880	18880	18880	18880	0
269	20240726	152700	837804240	18880	18880	18880	18880	0
270	20240726	152600	837804240	18880	18880	18880	18880	0
271	20240726	152500	837804240	18880	18880	18880	18880	0
272	20240726	152400	837804240	18880	18880	18880	18880	0
273	20240726	152300	837804240	18880	18880	18880	18880	0
274	20240726	152200	837804240	18880	18880	18880	18880	0
275	20240726	152100	837804240	18880	18880	18880	18880	0
276	20240726	152000	837804240	18880	18880	18880	18880	0
277	20240726	151900	837804240	18880	18880	18880	18860	31
278	20240726	151800	837219270	18900	18900	18900	18900	38
279	20240726	151700	836501070	18910	18920	18920	18880	251
280	20240726	151600	831760220	18900	18930	18930	18900	113
281	20240726	151500	829623650	18920	18930	18930	18920	117
282	20240726	151400	827409910	18930	18930	18930	18930	13
283	20240726	151300	827163820	18930	18930	18930	18930	40
284	20240726	151200	826406620	18930	18930	18930	18930	5
285	20240726	151100	826311970	18930	18930	18930	18930	8
286	20240726	151000	826160530	18920	18920	18930	18910	38
287	20240726	150900	825441630	18930	18930	18930	18910	250
288	20240726	150800	820711080	18930	18930	18930	18920	12
289	20240726	150700	820483930	18930	18930	18930	18930	41
290	20240726	150600	819707800	18920	18930	18930	18920	60
291	20240726	150500	818572210	18930	18910	18930	18910	41
292	20240726	150400	817796580	18910	18900	18910	18900	52
293	20240726	150300	816813410	18900	18910	18910	18900	76
294	20240726	150200	815376970	18910	18900	18910	18900	28
295	20240726	150100	814847720	18900	18900	18900	18890	105
296	20240726	150000	812863230	18900	18900	18900	18900	7
297	20240726	145900	812730930	18890	18900	18900	18890	5
298	20240726	145800	812636440	18900	18920	18920	18880	59
299	20240726	145700	811521950	18930	18920	18930	18910	56
300	20240726	145600	810462080	18920	18920	18920	18890	456
301	20240726	145500	801838650	18940	18930	18940	18930	7
302	20240726	145400	801706110	18940	18940	18940	18930	29
303	20240726	145300	801157090	18940	18940	18940	18940	6
304	20240726	145200	801043450	18940	18940	18940	18940	7
305	20240726	145100	800910870	18940	18940	18940	18940	4
306	20240726	145000	800835110	18940	18920	18940	18920	22
307	20240726	144900	800418730	18920	18910	18920	18910	13
308	20240726	144800	800172830	18910	18910	18910	18910	9
309	20240726	144700	800002640	18910	18910	18910	18910	5
310	20240726	144600	799908090	18910	18910	18920	18900	95
311	20240726	144500	798112120	18910	18910	18910	18900	94
312	20240726	144400	796335470	18910	18910	18910	18910	5
313	20240726	144300	796240920	18910	18910	18910	18910	12
314	20240726	144200	796014000	18910	18900	18910	18890	160
315	20240726	144100	792990060	18900	18900	18900	18900	13
316	20240726	144000	792744360	18900	18900	18900	18900	7
317	20240726	143900	792612060	18900	18900	18900	18900	8
318	20240726	143800	792460860	18900	18940	18940	18860	331
319	20240726	143700	786206400	18940	18910	18940	18910	22
320	20240726	143600	785790120	18910	18920	18940	18910	26
321	20240726	143500	785298180	18960	18930	18960	18910	42
322	20240726	143400	784503040	18940	18930	18960	18930	97
323	20240726	143300	782665830	18920	18910	18920	18910	12
324	20240726	143200	782438900	18910	18910	18910	18910	6
325	20240726	143100	782325440	18910	18880	18910	18880	31
326	20240726	143000	781739910	18880	18920	18920	18870	52
327	20240726	142900	780757580	18920	18900	18920	18900	21
328	20240726	142800	780360540	18890	18880	18890	18880	21
329	20240726	142700	779963860	18870	18960	18960	18870	218
330	20240726	142600	775841810	18970	18940	18970	18940	7
331	20240726	142500	775709110	18930	18870	18930	18870	180
332	20240726	142400	772311520	18870	18860	18870	18860	6
333	20240726	142300	772198320	18870	18870	18870	18820	42
334	20240726	142200	771406950	18890	18950	18950	18890	20
335	20240726	142100	771028980	18920	18930	18990	18920	364
336	20240726	142000	764131640	18930	18910	18930	18910	45
337	20240726	141900	763280400	18920	18930	18930	18920	10
338	20240726	141800	763091160	18940	18910	18950	18910	141
339	20240726	141700	760423530	18910	19020	19020	18910	40
340	20240726	141600	759666210	19020	19050	19050	18980	177
341	20240726	141500	756301020	19050	18920	19050	18920	4
342	20240726	141400	756225200	18910	18860	19060	18860	38
343	20240726	141300	755508030	19060	18800	19060	18800	342
344	20240726	141200	749061170	18810	18810	18810	18810	9
345	20240726	141100	748891880	18810	18830	18830	18800	196
346	20240726	141000	745206220	18900	18950	18950	18810	373
347	20240726	140900	738153120	18940	18950	18960	18940	59
348	20240726	140800	737035570	18930	18910	18930	18900	7
349	20240726	140700	736903180	18900	18860	19040	18860	261
350	20240726	140600	731961300	18860	18830	18860	18830	135
351	20240726	140500	729419110	18830	18830	18830	18830	7
352	20240726	140400	729287300	18830	18830	18830	18830	47
353	20240726	140300	728402290	18830	18830	18830	18830	16
354	20240726	140200	728101010	18830	18900	18900	18830	120
355	20240726	140100	725835500	18910	18940	18960	18910	420
356	20240726	140000	717887350	18950	18970	18990	18950	637
357	20240726	135900	705810030	18970	18970	18970	18970	21
358	20240726	135800	705411660	18950	18950	18950	18950	14
359	20240726	135700	705146360	18950	18940	18950	18940	20
360	20240726	135600	704767510	18940	18910	18940	18910	151
361	20240726	135500	701911880	18910	18910	18920	18900	106
362	20240726	135400	699907490	18910	18910	18910	18900	6
363	20240726	135300	699794050	18910	18910	18910	18900	9
364	20240726	135200	699623880	18910	18890	18930	18880	73
365	20240726	135100	698244290	18900	18890	18940	18890	169
366	20240726	135000	695048670	18890	18870	18890	18870	20
367	20240726	134900	694671050	18870	18860	18890	18860	9
368	20240726	134800	694501190	18880	18880	18890	18880	49
369	20240726	134700	693575900	18880	18860	18880	18860	26
370	20240726	134600	693085260	18870	18880	18880	18860	40
371	20240726	134500	692330550	18880	18880	18880	18880	7
372	20240726	134400	692198390	18880	18860	18880	18850	50
373	20240726	134300	691255020	18860	18850	18870	18850	18
374	20240726	134200	690915600	18850	18870	18890	18850	38
375	20240726	134100	690198760	18870	18870	18870	18870	3
376	20240726	134000	690142150	18870	18870	18870	18870	7
377	20240726	133900	690010060	18870	18880	18880	18850	41
378	20240726	133800	689236080	18870	18850	18910	18850	23
379	20240726	133700	688801940	18850	18850	18850	18850	22
380	20240726	133600	688387240	18850	18850	18850	18850	51
381	20240726	133500	687425890	18850	18860	18860	18800	27
382	20240726	133400	686916900	18860	18860	18860	18750	40
383	20240726	133300	686163000	18750	18790	18820	18740	564
384	20240726	133200	675581320	18750	18760	18860	18740	457
385	20240726	133100	667011890	18760	18780	18780	18740	54
386	20240726	133000	665998810	18780	18780	18810	18780	13
387	20240726	132900	665754440	18810	18810	18840	18780	233
388	20240726	132800	661372420	18800	18770	18810	18750	196
389	20240726	132700	657693450	18780	18730	18810	18730	253
390	20240726	132600	652949230	18730	18730	18730	18730	5
391	20240726	132500	652855580	18730	18730	18730	18730	11
392	20240726	132400	652649550	18730	18730	18730	18730	6
393	20240726	132300	652537170	18730	18730	18730	18730	9
394	20240726	132200	652368600	18730	18730	18730	18730	7
395	20240726	132100	652237490	18730	18730	18730	18720	81
396	20240726	132000	650721010	18730	18730	18730	18730	11
397	20240726	131900	650514980	18730	18710	18730	18710	162
398	20240726	131800	647483370	18710	18710	18710	18710	54
399	20240726	131700	646473030	18700	18710	18710	18700	167
400	20240726	131600	643349700	18710	18710	18710	18710	7
401	20240726	131500	643218730	18710	18710	18710	18710	9
402	20240726	131400	643050340	18710	18710	18710	18700	152
403	20240726	131300	640207520	18710	18710	18710	18700	13
404	20240726	131200	639964390	18700	18720	18720	18700	313
405	20240726	131100	634110810	18720	18750	18750	18720	60
406	20240726	131000	632985920	18710	18710	18710	18680	612
407	20240726	130900	621539560	18720	18730	18730	18720	78
408	20240726	130800	620079390	18730	18750	18750	18720	42
409	20240726	130700	619292910	18740	18750	18750	18740	11
410	20240726	130600	619086740	18750	18740	18750	18740	3
411	20240726	130500	619030510	18720	18710	18760	18710	32
412	20240726	130400	618430670	18700	18700	18700	18670	431
413	20240726	130300	610375770	18700	18840	18840	18670	4259
414	20240726	130200	530436620	18830	18830	18840	18820	116
415	20240726	130100	528252580	18840	18850	18850	18840	32
416	20240726	130000	527649650	18850	18850	18850	18850	0
417	20240726	125900	527649650	18850	18850	18850	18850	10
418	20240726	125800	527461150	18850	18840	18850	18830	288
419	20240726	125700	522036060	18840	18840	18840	18840	140
420	20240726	125600	519398460	18850	18850	18850	18850	0
421	20240726	125500	519398460	18850	18850	18850	18850	67
422	20240726	125400	518135510	18850	18860	18860	18850	50
423	20240726	125300	517192990	18890	18890	18890	18890	0
424	20240726	125200	517192990	18890	18880	18890	18850	306
425	20240726	125100	511420490	18880	18880	18920	18880	403
426	20240726	125000	503805140	18880	18880	18880	18880	1
427	20240726	124900	503786260	18910	18890	18920	18890	169
428	20240726	124800	500590810	18870	18870	18870	18870	0
429	20240726	124700	500590810	18870	18880	18880	18870	17
430	20240726	124600	500269940	18890	18890	18890	18890	0
431	20240726	124500	500269940	18890	18890	18890	18890	0
432	20240726	124400	500269940	18890	18900	18910	18890	32
433	20240726	124300	499665040	18900	18900	18900	18900	1
434	20240726	124200	499646140	18900	18900	18900	18900	0
435	20240726	124100	499646140	18900	18900	18900	18900	13
436	20240726	124000	499400440	18880	18880	18880	18880	0
437	20240726	123900	499400440	18880	18880	18880	18880	33
438	20240726	123800	498777400	18900	18880	18900	18880	39
439	20240726	123700	498041060	18880	18880	18880	18880	0
440	20240726	123600	498041060	18880	18880	18880	18880	0
441	20240726	123500	498041060	18880	18880	18880	18880	0
442	20240726	123400	498041060	18880	18870	18900	18870	41
443	20240726	123300	497266940	18870	18870	18870	18870	2
444	20240726	123200	497229200	18870	18900	18900	18870	24
445	20240726	123100	496775850	18900	18900	18900	18900	0
446	20240726	123000	496775850	18900	18920	18930	18900	34
447	20240726	122900	496132980	18920	18920	18920	18920	22
448	20240726	122800	495716740	18920	18920	18920	18920	1
449	20240726	122700	495697820	18920	18930	18930	18920	21
450	20240726	122600	495300320	18920	18900	18920	18900	49
451	20240726	122500	494374090	18900	18900	18900	18900	11
452	20240726	122400	494166190	18900	18900	18900	18900	2
453	20240726	122300	494128390	18850	18850	18850	18850	0
454	20240726	122200	494128390	18850	18850	18850	18850	116
455	20240726	122100	491941790	18840	18840	18840	18840	118
456	20240726	122000	489718670	18830	18830	18830	18830	49
457	20240726	121900	488796000	18830	18830	18830	18830	29
458	20240726	121800	488249930	18840	18840	18840	18840	15
459	20240726	121700	487967330	18840	18840	18840	18840	1
460	20240726	121600	487948490	18840	18840	18840	18840	33
461	20240726	121500	487326770	18840	18850	18850	18840	75
462	20240726	121400	485913760	18850	18850	18850	18850	0
463	20240726	121300	485913760	18850	18850	18850	18850	23
464	20240726	121200	485480210	18850	18850	18850	18850	3
465	20240726	121100	485423660	18850	18850	18850	18850	134
466	20240726	121000	482897760	18850	18880	18880	18850	1003
467	20240726	120900	463981630	18880	18880	18880	18880	100
468	20240726	120800	462093630	18890	18890	18890	18890	12
469	20240726	120700	461866950	18880	18880	18880	18880	0
470	20240726	120600	461866950	18880	18880	18880	18880	0
471	20240726	120500	461866950	18880	18880	18880	18880	28
472	20240726	120400	461338310	18880	18880	18880	18880	31
473	20240726	120300	460753030	18870	18870	18870	18870	0
474	20240726	120200	460753030	18870	18880	18880	18870	115
475	20240726	120100	458582390	18870	18870	18870	18870	0
476	20240726	120000	458582390	18870	18870	18870	18870	0
477	20240726	115900	458582390	18870	18870	18870	18870	72
478	20240726	115800	457223750	18870	18870	18870	18870	73
479	20240726	115700	455846240	18860	18860	18860	18860	0
480	20240726	115600	455846240	18860	18910	18910	18860	837
481	20240726	115500	440056850	18880	18920	18920	18880	1347
482	20240726	115400	414587790	18920	18920	18920	18920	101
483	20240726	115300	412676870	18930	18930	18930	18930	71
484	20240726	115200	411332840	18930	18930	18930	18930	30
485	20240726	115100	410764940	18920	18980	18980	18920	1985
486	20240726	115000	373152970	18970	18970	18970	18970	1
487	20240726	114900	373134000	18970	18980	18980	18970	15
488	20240726	114800	372849430	18980	18980	18980	18980	30
489	20240726	114700	372280030	18980	18980	18980	18970	30
490	20240726	114600	371710830	18980	18980	18980	18980	117
491	20240726	114500	369490170	18980	18980	18980	18980	0
492	20240726	114400	369490170	18980	18990	19000	18980	64
493	20240726	114300	368274800	19010	18990	19010	18990	22
494	20240726	114200	367856880	18980	18980	18980	18980	0
495	20240726	114100	367856880	18980	19000	19000	18980	115
496	20240726	114000	365673040	19010	19010	19010	19010	0
497	20240726	113900	365673040	19010	19010	19010	19010	0
498	20240726	113800	365673040	19010	19010	19010	19010	20
499	20240726	113700	365292840	19020	19020	19020	19020	1
500	20240726	113600	365273820	19020	19030	19030	19020	46
501	20240726	113500	364398650	19060	19060	19060	19060	0
502	20240726	113400	364398650	19060	19030	19060	19030	13
503	20240726	113300	364150900	19050	19080	19080	19050	193
504	20240726	113200	360473270	19070	19070	19070	19070	0
505	20240726	113100	360473270	19070	19050	19070	19030	439
506	20240726	113000	352111920	19030	19010	19070	19010	330
507	20240726	112900	345829140	19000	19000	19000	19000	25
508	20240726	112800	345354140	18990	18990	18990	18990	29
509	20240726	112700	344803430	19000	19000	19000	19000	2
510	20240726	112600	344765430	19000	19000	19000	18980	130
511	20240726	112500	342297090	19000	19000	19000	19000	0
512	20240726	112400	342297090	19000	19000	19000	19000	0
513	20240726	112300	342297090	19000	19000	19000	19000	65
514	20240726	112200	341062090	19000	19000	19000	19000	0
515	20240726	112100	341062090	19000	19000	19000	19000	0
516	20240726	112000	341062090	19000	19000	19000	19000	0
517	20240726	111900	341062090	19000	19000	19000	19000	175
518	20240726	111800	337737090	19000	19000	19000	19000	0
519	20240726	111700	337737090	19000	19000	19000	19000	21
520	20240726	111600	337338090	19000	19000	19000	19000	3
521	20240726	111500	337281090	19000	19000	19000	19000	60
522	20240726	111400	336141090	19050	19050	19050	19050	1
523	20240726	111300	336122040	19060	19060	19060	19060	0
524	20240726	111200	336122040	19060	19080	19080	19060	20
525	20240726	111100	335740780	19020	19010	19070	18990	28
526	20240726	111000	335207610	19040	19000	19050	19000	28
527	20240726	110900	334674410	18980	18980	18980	18980	0
528	20240726	110800	334674410	18980	18980	18980	18980	0
529	20240726	110700	334674410	18980	18980	18980	18980	0
530	20240726	110600	334674410	18980	18980	18980	18980	14
531	20240726	110500	334408690	19020	19020	19020	19020	0
532	20240726	110400	334408690	19020	19020	19020	19020	2
533	20240726	110300	334370650	19010	18980	19010	18980	7
534	20240726	110200	334237630	19000	18980	19000	18980	6
535	20240726	110100	334123700	18990	18970	19020	18970	144
536	20240726	110000	331389200	18970	18970	18970	18970	4
537	20240726	105900	331313320	18970	18970	18970	18970	0
538	20240726	105800	331313320	18970	18970	18970	18970	50
539	20240726	105700	330364820	18980	18990	19010	18970	184
540	20240726	105600	326870120	18980	19030	19030	18980	496
541	20240726	105500	317442690	19040	19070	19080	19040	239
542	20240726	105400	312890420	19080	19080	19080	19080	0
543	20240726	105300	312890420	19080	19080	19080	19080	0
544	20240726	105200	312890420	19080	19070	19080	19070	17
545	20240726	105100	312566080	19070	19070	19070	19070	192
546	20240726	105000	308904640	19080	19080	19080	19080	0
547	20240726	104900	308904640	19080	19080	19080	19080	0
548	20240726	104800	308904640	19080	19070	19100	19070	25
549	20240726	104700	308427640	19070	19070	19070	19070	14
550	20240726	104600	308160660	19050	19050	19050	19050	1
551	20240726	104500	308141610	19050	19050	19050	19050	31
552	20240726	104400	307551060	19060	19050	19060	19050	34
553	20240726	104300	306903300	19080	19080	19080	19080	0
554	20240726	104200	306903300	19080	19080	19080	19080	81
555	20240726	104100	305357820	19100	19100	19180	19100	40
556	20240726	104000	304591820	19110	19110	19140	19110	24
557	20240726	103900	304132520	19100	19100	19180	19090	57
558	20240726	103800	303041620	19110	19050	19120	19050	709
559	20240726	103700	289531220	19040	19040	19040	19040	0
560	20240726	103600	289531220	19040	19040	19040	19040	0
561	20240726	103500	289531220	19040	19050	19050	19040	65
562	20240726	103400	288293610	19050	19050	19050	19050	3
563	20240726	103300	288236460	19050	19030	19050	19020	64
564	20240726	103200	287017920	19010	18970	19010	18950	1088
565	20240726	103100	266393120	18990	19000	19000	18990	84
566	20240726	103000	264797570	19000	19000	19000	19000	33
567	20240726	102900	264170570	18990	18970	18990	18970	69
568	20240726	102800	262861540	18950	18950	18950	18950	0
569	20240726	102700	262861540	18950	18950	18950	18950	492
570	20240726	102600	253538140	18950	18980	18980	18950	435
571	20240726	102500	245293660	18990	19010	19010	18990	282
572	20240726	102400	239937020	19010	19010	19010	19010	0
573	20240726	102300	239937020	19010	19010	19010	19010	0
574	20240726	102200	239937020	19010	19010	19010	19010	0
575	20240726	102100	239937020	19010	19010	19010	19010	0
576	20240726	102000	239937020	19010	19010	19010	19010	0
577	20240726	101900	239937020	19010	19010	19010	19010	1
578	20240726	101800	239918010	18990	19030	19030	18990	374
579	20240726	101700	232805490	19050	19050	19050	19050	1
580	20240726	101600	232786440	19050	19040	19050	19040	35
581	20240726	101500	232119710	19030	19030	19030	19030	0
582	20240726	101400	232119710	19030	19040	19040	19030	15
583	20240726	101300	231834190	19030	19030	19030	19030	4
584	20240726	101200	231758070	19000	19010	19030	19000	114
585	20240726	101100	229588730	18990	18990	19020	18990	164
586	20240726	101000	226470370	18950	18910	18960	18910	208
587	20240726	100900	222532320	18930	18980	18980	18920	1416
588	20240726	100800	195683150	19000	19050	19050	19000	518
589	20240726	100700	185834490	19050	19020	19050	19020	105
590	20240726	100600	183837200	19000	19030	19030	19000	212
591	20240726	100500	179806480	19020	19100	19100	19000	539
592	20240726	100400	169546350	19070	19000	19070	19000	632
593	20240726	100300	157529030	19000	19030	19030	19000	539
594	20240726	100200	147285490	19030	19030	19030	19030	1
595	20240726	100100	147266460	19030	19000	19030	19000	154
596	20240726	100000	144338050	19000	19020	19020	19000	606
597	20240726	095900	132819310	19030	19060	19060	19030	36
598	20240726	095800	132133480	19070	19090	19110	19070	567
599	20240726	095700	121310900	19080	19060	19080	19060	13
600	20240726	095600	121063040	19050	19020	19100	19020	516
601	20240726	095500	111241390	19020	19050	19050	19020	67
602	20240726	095400	109966730	19080	19110	19110	19080	500
603	20240726	095300	100422650	19120	19110	19120	19110	3
604	20240726	095200	100365300	19050	19050	19070	19050	13
605	20240726	095100	100117560	19040	19110	19110	19040	140
606	20240726	095000	97443590	19120	19130	19130	19120	3
607	20240726	094900	97386210	19140	19130	19140	19100	32
608	20240726	094800	96774420	19110	19040	19170	19040	454
609	20240726	094700	88127210	19020	19040	19050	19020	120
610	20240726	094600	85843590	19020	19070	19070	19020	128
611	20240726	094500	83408210	19080	19100	19100	19080	222
612	20240726	094400	79172270	19100	19110	19110	19100	41
613	20240726	094300	78388770	19110	19110	19110	19110	0
614	20240726	094200	78388770	19110	19110	19110	19110	20
615	20240726	094100	78006570	19140	19150	19150	19130	148
616	20240726	094000	75175080	19150	19150	19170	19150	4
617	20240726	093900	75098460	19160	19160	19160	19160	0
618	20240726	093800	75098460	19160	19150	19180	19150	133
619	20240726	093700	72549570	19150	19180	19180	19150	16
620	20240726	093600	72242720	19110	19100	19170	19090	192
621	20240726	093500	68571550	19100	19090	19100	19090	3
622	20240726	093400	68514260	19090	19070	19090	19050	241
623	20240726	093300	63920760	19050	19050	19050	19040	223
624	20240726	093200	59673320	19080	19090	19100	19070	366
625	20240726	093100	52692260	19080	19080	19080	19080	93
626	20240726	093000	50917820	19100	19100	19110	19080	65
627	20240726	092900	49676540	19140	19140	19150	19140	50
628	20240726	092800	48719390	19150	19100	19150	19090	139
629	20240726	092700	46058310	19110	19120	19130	19090	349
630	20240726	092600	39388140	19120	19110	19120	19110	221
631	20240726	092500	35162630	19100	19120	19140	19100	566
632	20240726	092400	24345100	19140	19160	19190	19140	296
633	20240726	092300	18675030	19190	19120	19190	19120	144
634	20240726	092200	15919590	19100	19200	19200	19100	97
635	20240726	092100	14059070	19210	19170	19210	19170	11
636	20240726	092000	13847930	19200	19200	19200	19170	92
637	20240726	091900	12082430	19210	19210	19210	19210	15
638	20240726	091800	11794280	19180	19190	19200	19180	45
639	20240726	091700	10930830	19220	19220	19220	19220	0
640	20240726	091600	10930830	19220	19210	19220	19210	2
641	20240726	091500	10892400	19230	19240	19240	19230	121
642	20240726	091400	8564860	19240	19250	19250	19240	44
643	20240726	091300	7717880	19250	19240	19250	19240	8
644	20240726	091200	7563890	19250	19250	19250	19250	1
645	20240726	091100	7544640	19250	19260	19260	19250	67
646	20240726	091000	6254250	19260	19260	19260	19260	0
647	20240726	090900	6254250	19260	19260	19260	19260	1
648	20240726	090800	6234990	19250	19230	19250	19230	10
649	20240726	090700	6042550	19260	19260	19260	19260	0
650	20240726	090600	6042550	19260	19250	19260	19250	26
651	20240726	090500	5542040	19250	19240	19250	19190	157
652	20240726	090400	2520350	19240	19250	19250	19240	51
653	20240726	090300	1538690	19180	19180	19180	19180	0
654	20240726	090200	1538690	19180	19180	19180	19180	1
655	20240726	090100	1519510	19250	19220	19250	19200	37
656	20240726	090000	808560	19260	19260	19260	19240	42