KissMeData/272110/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205500	865805850	18700	18700	18700	18700	453
3	20240726	205400	865805850	18700	18700	18700	18700	0
4	20240726	205300	865805850	18700	18700	18700	18700	0
5	20240726	205200	865805850	18700	18700	18700	18700	0
6	20240726	205100	865805850	18700	18700	18700	18700	0
7	20240726	205000	865805850	18700	18700	18700	18700	0
8	20240726	204900	865805850	18700	18700	18700	18700	0
9	20240726	204800	865805850	18700	18700	18700	18700	0
10	20240726	204700	865805850	18700	18700	18700	18700	0
11	20240726	204600	865805850	18700	18700	18700	18700	0
12	20240726	204500	865805850	18700	18700	18700	18700	0
13	20240726	204400	865805850	18700	18700	18700	18700	0
14	20240726	204300	865805850	18700	18700	18700	18700	0
15	20240726	204200	865805850	18700	18700	18700	18700	0
16	20240726	204100	865805850	18700	18700	18700	18700	0
17	20240726	204000	865805850	18700	18700	18700	18700	0
18	20240726	203900	865805850	18700	18700	18700	18700	0
19	20240726	203800	865805850	18700	18700	18700	18700	0
20	20240726	203700	865805850	18700	18700	18700	18700	0
21	20240726	203600	865805850	18700	18700	18700	18700	0
22	20240726	203500	865805850	18700	18700	18700	18700	0
23	20240726	203400	865805850	18700	18700	18700	18700	0
24	20240726	203300	865805850	18700	18700	18700	18700	0
25	20240726	203200	865805850	18700	18700	18700	18700	0
26	20240726	203100	865805850	18700	18700	18700	18700	0
27	20240726	203000	865805850	18700	18700	18700	18700	0
28	20240726	202900	865805850	18700	18700	18700	18700	0
29	20240726	202800	865805850	18700	18700	18700	18700	0
30	20240726	202700	865805850	18700	18700	18700	18700	0
31	20240726	202600	865805850	18700	18700	18700	18700	0
32	20240726	202500	865805850	18700	18700	18700	18700	453
33	20240726	202400	865805850	18700	18700	18700	18700	0
34	20240726	202300	865805850	18700	18700	18700	18700	0
35	20240726	202200	865805850	18700	18700	18700	18700	0
36	20240726	202100	865805850	18700	18700	18700	18700	0
37	20240726	202000	865805850	18700	18700	18700	18700	0
38	20240726	201900	865805850	18700	18700	18700	18700	0
39	20240726	201800	865805850	18700	18700	18700	18700	0
40	20240726	201700	865805850	18700	18700	18700	18700	0
41	20240726	201600	865805850	18700	18700	18700	18700	0
42	20240726	201500	865805850	18700	18700	18700	18700	0
43	20240726	201400	865805850	18700	18700	18700	18700	0
44	20240726	201300	865805850	18700	18700	18700	18700	0
45	20240726	201200	865805850	18700	18700	18700	18700	0
46	20240726	201100	865805850	18700	18700	18700	18700	0
47	20240726	201000	865805850	18700	18700	18700	18700	0
48	20240726	200900	865805850	18700	18700	18700	18700	0
49	20240726	200800	865805850	18700	18700	18700	18700	0
50	20240726	200700	865805850	18700	18700	18700	18700	0
51	20240726	200600	865805850	18700	18700	18700	18700	0
52	20240726	200500	865805850	18700	18700	18700	18700	0
53	20240726	200400	865805850	18700	18700	18700	18700	0
54	20240726	200300	865805850	18700	18700	18700	18700	0
55	20240726	200200	865805850	18700	18700	18700	18700	0
56	20240726	200100	865805850	18700	18700	18700	18700	0
57	20240726	200000	865805850	18700	18700	18700	18700	0
58	20240726	195900	865805850	18700	18700	18700	18700	0
59	20240726	195800	865805850	18700	18700	18700	18700	0
60	20240726	195700	865805850	18700	18700	18700	18700	0
61	20240726	195600	865805850	18700	18700	18700	18700	0
62	20240726	195500	865805850	18700	18700	18700	18700	453
63	20240726	195400	865805850	18700	18700	18700	18700	0
64	20240726	195300	865805850	18700	18700	18700	18700	0
65	20240726	195200	865805850	18700	18700	18700	18700	0
66	20240726	195100	865805850	18700	18700	18700	18700	0
67	20240726	195000	865805850	18700	18700	18700	18700	0
68	20240726	194900	865805850	18700	18700	18700	18700	0
69	20240726	194800	865805850	18700	18700	18700	18700	0
70	20240726	194700	865805850	18700	18700	18700	18700	0
71	20240726	194600	865805850	18700	18700	18700	18700	0
72	20240726	194500	865805850	18700	18700	18700	18700	0
73	20240726	194400	865805850	18700	18700	18700	18700	0
74	20240726	194300	865805850	18700	18700	18700	18700	0
75	20240726	194200	865805850	18700	18700	18700	18700	0
76	20240726	194100	865805850	18700	18700	18700	18700	0
77	20240726	194000	865805850	18700	18700	18700	18700	0
78	20240726	193900	865805850	18700	18700	18700	18700	0
79	20240726	193800	865805850	18700	18700	18700	18700	0
80	20240726	193700	865805850	18700	18700	18700	18700	0
81	20240726	193600	865805850	18700	18700	18700	18700	0
82	20240726	193500	865805850	18700	18700	18700	18700	0
83	20240726	193400	865805850	18700	18700	18700	18700	0
84	20240726	193300	865805850	18700	18700	18700	18700	0
85	20240726	193200	865805850	18700	18700	18700	18700	0
86	20240726	193100	865805850	18700	18700	18700	18700	0
87	20240726	193000	865805850	18700	18700	18700	18700	0
88	20240726	192900	865805850	18700	18700	18700	18700	0
89	20240726	192800	865805850	18700	18700	18700	18700	0
90	20240726	192700	865805850	18700	18700	18700	18700	0
91	20240726	192600	865805850	18700	18700	18700	18700	0
92	20240726	192500	865805850	18700	18700	18700	18700	453
93	20240726	192400	865805850	18700	18700	18700	18700	0
94	20240726	192300	865805850	18700	18700	18700	18700	0
95	20240726	192200	865805850	18700	18700	18700	18700	0
96	20240726	192100	865805850	18700	18700	18700	18700	0
97	20240726	192000	865805850	18700	18700	18700	18700	0
98	20240726	191900	865805850	18700	18700	18700	18700	0
99	20240726	191800	865805850	18700	18700	18700	18700	0
100	20240726	191700	865805850	18700	18700	18700	18700	0
101	20240726	191600	865805850	18700	18700	18700	18700	0
102	20240726	191500	865805850	18700	18700	18700	18700	0
103	20240726	191400	865805850	18700	18700	18700	18700	0
104	20240726	191300	865805850	18700	18700	18700	18700	0
105	20240726	191200	865805850	18700	18700	18700	18700	0
106	20240726	191100	865805850	18700	18700	18700	18700	0
107	20240726	191000	865805850	18700	18700	18700	18700	0
108	20240726	190900	865805850	18700	18700	18700	18700	0
109	20240726	190800	865805850	18700	18700	18700	18700	0
110	20240726	190700	865805850	18700	18700	18700	18700	0
111	20240726	190600	865805850	18700	18700	18700	18700	0
112	20240726	190500	865805850	18700	18700	18700	18700	0
113	20240726	190400	865805850	18700	18700	18700	18700	0
114	20240726	190300	865805850	18700	18700	18700	18700	0
115	20240726	190200	865805850	18700	18700	18700	18700	0
116	20240726	190100	865805850	18700	18700	18700	18700	0
117	20240726	190000	865805850	18700	18700	18700	18700	0
118	20240726	185900	865805850	18700	18700	18700	18700	0
119	20240726	185800	865805850	18700	18700	18700	18700	0
120	20240726	185700	865805850	18700	18700	18700	18700	0
121	20240726	185600	865805850	18700	18700	18700	18700	0
122	20240726	185500	865805850	18700	18700	18700	18700	453
123	20240726	185400	865805850	18700	18700	18700	18700	0
124	20240726	185300	865805850	18700	18700	18700	18700	0
125	20240726	185200	865805850	18700	18700	18700	18700	0
126	20240726	185100	865805850	18700	18700	18700	18700	0
127	20240726	185000	865805850	18700	18700	18700	18700	0
128	20240726	184900	865805850	18700	18700	18700	18700	0
129	20240726	184800	865805850	18700	18700	18700	18700	0
130	20240726	184700	865805850	18700	18700	18700	18700	0
131	20240726	184600	865805850	18700	18700	18700	18700	0
132	20240726	184500	865805850	18700	18700	18700	18700	0
133	20240726	184400	865805850	18700	18700	18700	18700	0
134	20240726	184300	865805850	18700	18700	18700	18700	0
135	20240726	184200	865805850	18700	18700	18700	18700	0
136	20240726	184100	865805850	18700	18700	18700	18700	0
137	20240726	184000	865805850	18700	18700	18700	18700	0
138	20240726	183900	865805850	18700	18700	18700	18700	0
139	20240726	183800	865805850	18700	18700	18700	18700	0
140	20240726	183700	865805850	18700	18700	18700	18700	0
141	20240726	183600	865805850	18700	18700	18700	18700	0
142	20240726	183500	865805850	18700	18700	18700	18700	0
143	20240726	183400	865805850	18700	18700	18700	18700	0
144	20240726	183300	865805850	18700	18700	18700	18700	0
145	20240726	183200	865805850	18700	18700	18700	18700	0
146	20240726	183100	865805850	18700	18700	18700	18700	0
147	20240726	183000	865805850	18700	18700	18700	18700	0
148	20240726	182900	865805850	18700	18700	18700	18700	0
149	20240726	182800	865805850	18700	18700	18700	18700	0
150	20240726	182700	865805850	18700	18700	18700	18700	0
151	20240726	182600	865805850	18700	18700	18700	18700	0
152	20240726	182500	865805850	18700	18700	18700	18700	453
153	20240726	182400	865805850	18700	18700	18700	18700	0
154	20240726	182300	865805850	18700	18700	18700	18700	0
155	20240726	182200	865805850	18700	18700	18700	18700	0
156	20240726	182100	865805850	18700	18700	18700	18700	0
157	20240726	182000	865805850	18700	18700	18700	18700	0
158	20240726	181900	865805850	18700	18700	18700	18700	0
159	20240726	181800	865805850	18700	18700	18700	18700	0
160	20240726	181700	865805850	18700	18700	18700	18700	0
161	20240726	181600	865805850	18700	18700	18700	18700	0
162	20240726	181500	865805850	18700	18700	18700	18700	0
163	20240726	181400	865805850	18700	18700	18700	18700	0
164	20240726	181300	865805850	18700	18700	18700	18700	0
165	20240726	181200	865805850	18700	18700	18700	18700	0
166	20240726	181100	865805850	18700	18700	18700	18700	0
167	20240726	181000	865805850	18700	18700	18700	18700	0
168	20240726	180900	865805850	18700	18700	18700	18700	0
169	20240726	180800	865805850	18700	18700	18700	18700	0
170	20240726	180700	865805850	18700	18700	18700	18700	0
171	20240726	180600	865805850	18700	18700	18700	18700	0
172	20240726	180500	865805850	18700	18700	18700	18700	0
173	20240726	180400	865805850	18700	18700	18700	18700	0
174	20240726	180300	865805850	18700	18700	18700	18700	0
175	20240726	180200	865805850	18700	18700	18700	18700	0
176	20240726	180100	865805850	18700	18700	18700	18700	0
177	20240726	180000	865805850	18700	18700	18700	18700	0
178	20240726	175900	865805850	18700	18700	18700	18700	0
179	20240726	175800	865805850	18700	18700	18700	18700	0
180	20240726	175700	865805850	18700	18700	18700	18700	0
181	20240726	175600	865805850	18700	18700	18700	18700	0
182	20240726	175500	865805850	18700	18700	18700	18700	453
183	20240726	175400	865805850	18700	18700	18700	18700	0
184	20240726	175300	865805850	18700	18700	18700	18700	0
185	20240726	175200	865805850	18700	18700	18700	18700	0
186	20240726	175100	865805850	18700	18700	18700	18700	0
187	20240726	175000	865805850	18700	18700	18700	18700	0
188	20240726	174900	865805850	18700	18700	18700	18700	0
189	20240726	174800	865805850	18700	18700	18700	18700	0
190	20240726	174700	865805850	18700	18700	18700	18700	0
191	20240726	174600	865805850	18700	18700	18700	18700	0
192	20240726	174500	865805850	18700	18700	18700	18700	0
193	20240726	174400	865805850	18700	18700	18700	18700	0
194	20240726	174300	865805850	18700	18700	18700	18700	0
195	20240726	174200	865805850	18700	18700	18700	18700	0
196	20240726	174100	865805850	18700	18700	18700	18700	0
197	20240726	174000	865805850	18700	18700	18700	18700	0
198	20240726	173900	865805850	18700	18700	18700	18700	0
199	20240726	173800	865805850	18700	18700	18700	18700	0
200	20240726	173700	865805850	18700	18700	18700	18700	0
201	20240726	173600	865805850	18700	18700	18700	18700	0
202	20240726	173500	865805850	18700	18700	18700	18700	0
203	20240726	173400	865805850	18700	18700	18700	18700	0
204	20240726	173300	865805850	18700	18700	18700	18700	0
205	20240726	173200	865805850	18700	18700	18700	18700	0
206	20240726	173100	865805850	18700	18700	18700	18700	0
207	20240726	173000	865805850	18700	18700	18700	18700	0
208	20240726	172900	865805850	18700	18700	18700	18700	0
209	20240726	172800	865805850	18700	18700	18700	18700	0
210	20240726	172700	865805850	18700	18700	18700	18700	0
211	20240726	172600	865805850	18700	18700	18700	18700	0
212	20240726	172500	865805850	18700	18700	18700	18700	453
213	20240726	172400	865805850	18700	18700	18700	18700	0
214	20240726	172300	865805850	18700	18700	18700	18700	0
215	20240726	172200	865805850	18700	18700	18700	18700	0
216	20240726	172100	865805850	18700	18700	18700	18700	0
217	20240726	172000	865805850	18700	18700	18700	18700	0
218	20240726	171900	865805850	18700	18700	18700	18700	0
219	20240726	171800	865805850	18700	18700	18700	18700	0
220	20240726	171700	865805850	18700	18700	18700	18700	0
221	20240726	171600	865805850	18700	18700	18700	18700	0
222	20240726	171500	865805850	18700	18700	18700	18700	0
223	20240726	171400	865805850	18700	18700	18700	18700	0
224	20240726	171300	865805850	18700	18700	18700	18700	0
225	20240726	171200	865805850	18700	18700	18700	18700	0
226	20240726	171100	865805850	18700	18700	18700	18700	0
227	20240726	171000	865805850	18700	18700	18700	18700	0
228	20240726	170900	865805850	18700	18700	18700	18700	0
229	20240726	170800	865805850	18700	18700	18700	18700	0
230	20240726	170700	865805850	18700	18700	18700	18700	0
231	20240726	170600	865805850	18700	18700	18700	18700	0
232	20240726	170500	865805850	18700	18700	18700	18700	0
233	20240726	170400	865805850	18700	18700	18700	18700	0
234	20240726	170300	865805850	18700	18700	18700	18700	0
235	20240726	170200	865805850	18700	18700	18700	18700	0
236	20240726	170100	865805850	18700	18700	18700	18700	0
237	20240726	170000	865805850	18700	18700	18700	18700	0
238	20240726	165900	865805850	18700	18700	18700	18700	0
239	20240726	165800	865805850	18700	18700	18700	18700	0
240	20240726	165700	865805850	18700	18700	18700	18700	0
241	20240726	165600	865805850	18700	18700	18700	18700	0
242	20240726	165500	865805850	18700	18700	18700	18700	453
243	20240726	165400	865805850	18700	18700	18700	18700	0
244	20240726	165300	865805850	18700	18700	18700	18700	0
245	20240726	165200	865805850	18700	18700	18700	18700	0
246	20240726	165100	865805850	18700	18700	18700	18700	0
247	20240726	165000	865805850	18700	18700	18700	18700	0
248	20240726	164900	865805850	18700	18700	18700	18700	0
249	20240726	164800	865805850	18700	18700	18700	18700	0
250	20240726	164700	865805850	18700	18700	18700	18700	0
251	20240726	164600	865805850	18700	18700	18700	18700	0
252	20240726	164500	865805850	18700	18700	18700	18700	0
253	20240726	164400	865805850	18700	18700	18700	18700	0
254	20240726	164300	865805850	18700	18700	18700	18700	0
255	20240726	164200	865805850	18700	18700	18700	18700	0
256	20240726	164100	865805850	18700	18700	18700	18700	0
257	20240726	164000	865805850	18700	18700	18700	18700	0
258	20240726	163900	865805850	18700	18700	18700	18700	0
259	20240726	163800	865805850	18700	18700	18700	18700	0
260	20240726	163700	865805850	18700	18700	18700	18700	0
261	20240726	163600	865805850	18700	18700	18700	18700	0
262	20240726	163500	865805850	18700	18700	18700	18700	0
263	20240726	163400	865805850	18700	18700	18700	18700	0
264	20240726	163300	865805850	18700	18700	18700	18700	0
265	20240726	163200	865805850	18700	18700	18700	18700	0
266	20240726	163100	865805850	18700	18700	18700	18700	0
267	20240726	163000	865805850	18700	18700	18700	18700	0
268	20240726	162900	865805850	18700	18700	18700	18700	0
269	20240726	162800	865805850	18700	18700	18700	18700	0
270	20240726	162700	865805850	18700	18700	18700	18700	0
271	20240726	162600	865805850	18700	18700	18700	18700	0
272	20240726	162500	865805850	18700	18700	18700	18700	453
273	20240726	162400	865805850	18700	18700	18700	18700	0
274	20240726	162300	865805850	18700	18700	18700	18700	0
275	20240726	162200	865805850	18700	18700	18700	18700	0
276	20240726	162100	865805850	18700	18700	18700	18700	0
277	20240726	162000	865805850	18700	18700	18700	18700	0
278	20240726	161900	865805850	18700	18700	18700	18700	0
279	20240726	161800	865805850	18700	18700	18700	18700	0
280	20240726	161700	865805850	18700	18700	18700	18700	0
281	20240726	161600	865805850	18700	18700	18700	18700	0
282	20240726	161500	865805850	18700	18700	18700	18700	0
283	20240726	161400	865805850	18700	18700	18700	18700	0
284	20240726	161300	865805850	18700	18700	18700	18700	0
285	20240726	161200	865805850	18700	18700	18700	18700	0
286	20240726	161100	865805850	18700	18700	18700	18700	0
287	20240726	161000	865805850	18700	18700	18700	18700	0
288	20240726	160900	865805850	18700	18700	18700	18700	0
289	20240726	160800	865805850	18700	18700	18700	18700	0
290	20240726	160700	865805850	18700	18700	18700	18700	0
291	20240726	160600	865805850	18700	18700	18700	18700	0
292	20240726	160500	865805850	18700	18700	18700	18700	0
293	20240726	160400	865805850	18700	18700	18700	18700	0
294	20240726	160300	865805850	18700	18700	18700	18700	0
295	20240726	160200	865805850	18700	18700	18700	18700	0
296	20240726	160100	865805850	18700	18700	18700	18700	0
297	20240726	160000	865805850	18700	18700	18700	18700	0
298	20240726	155900	865805850	18700	18700	18700	18700	0
299	20240726	155800	865805850	18700	18700	18700	18700	0
300	20240726	155700	865805850	18700	18700	18700	18700	0
301	20240726	155600	865805850	18700	18700	18700	18700	0
302	20240726	155500	865805850	18700	18700	18700	18700	453
303	20240726	155400	865805850	18700	18700	18700	18700	0
304	20240726	155300	865805850	18700	18700	18700	18700	0
305	20240726	155200	865805850	18700	18700	18700	18700	0
306	20240726	155100	865805850	18700	18700	18700	18700	0
307	20240726	155000	865805850	18700	18700	18700	18700	0
308	20240726	154900	865805850	18700	18700	18700	18700	0
309	20240726	154800	865805850	18700	18700	18700	18700	0
310	20240726	154700	865805850	18700	18700	18700	18700	0
311	20240726	154600	865805850	18700	18700	18700	18700	0
312	20240726	154500	865805850	18700	18700	18700	18700	0
313	20240726	154400	865805850	18700	18700	18700	18700	0
314	20240726	154300	865805850	18700	18700	18700	18700	0
315	20240726	154200	865805850	18700	18700	18700	18700	0
316	20240726	154100	865805850	18700	18700	18700	18700	0
317	20240726	154000	865805850	18700	18700	18700	18700	0
318	20240726	153900	865805850	18700	18700	18700	18700	0
319	20240726	153800	865805850	18700	18700	18700	18700	0
320	20240726	153700	865805850	18700	18700	18700	18700	0
321	20240726	153600	865805850	18700	18700	18700	18700	0
322	20240726	153500	865805850	18700	18700	18700	18700	0
323	20240726	153400	865805850	18700	18700	18700	18700	0
324	20240726	153300	865805850	18700	18700	18700	18700	0
325	20240726	153200	865805850	18700	18700	18700	18700	0
326	20240726	153100	865805850	18700	18700	18700	18700	0
327	20240726	153000	865805850	18700	18700	18700	18700	453
328	20240726	152900	857334750	18730	18730	18730	18730	0
329	20240726	152800	857334750	18730	18730	18730	18730	0
330	20240726	152700	857334750	18730	18730	18730	18730	0
331	20240726	152600	857334750	18730	18730	18730	18730	0
332	20240726	152500	857334750	18730	18730	18730	18730	0
333	20240726	152400	857334750	18730	18730	18730	18730	0
334	20240726	152300	857334750	18730	18730	18730	18730	0
335	20240726	152200	857334750	18730	18730	18730	18730	0
336	20240726	152100	857334750	18730	18730	18730	18730	0
337	20240726	152000	857334750	18730	18730	18730	18730	0
338	20240726	151900	857334750	18730	18780	18790	18730	118
339	20240726	151800	855118410	18780	18760	18780	18760	7
340	20240726	151700	854987010	18790	18760	18790	18760	372
341	20240726	151600	848003870	18780	18750	18780	18750	89
342	20240726	151500	846334880	18740	18790	18790	18740	163
343	20240726	151400	843275710	18790	18790	18790	18770	118
344	20240726	151300	841059950	18790	18790	18790	18790	91
345	20240726	151200	839350060	18760	18810	18820	18760	307
346	20240726	151100	833574050	18780	18820	18820	18780	161
347	20240726	151000	830546630	18810	18750	18810	18750	2826
348	20240726	150900	777437290	18750	18770	18770	18740	196
349	20240726	150800	773762280	18770	18740	18770	18740	177
350	20240726	150700	770441610	18740	18760	18760	18740	118
351	20240726	150600	768228510	18760	18740	18760	18740	55
352	20240726	150500	767197630	18740	18690	18740	18690	748
353	20240726	150400	753212130	18690	18690	18690	18670	322
354	20240726	150300	747197410	18690	18690	18690	18680	166
355	20240726	150200	744094920	18690	18690	18690	18690	113
356	20240726	150100	741982950	18690	18680	18690	18670	360
357	20240726	150000	735254910	18690	18680	18690	18670	169
358	20240726	145900	732097310	18680	18690	18690	18680	233
359	20240726	145800	727743810	18690	18690	18690	18680	142
360	20240726	145700	725090430	18690	18690	18690	18680	163
361	20240726	145600	722044570	18690	18680	18690	18680	277
362	20240726	145500	716868090	18690	18690	18690	18690	503
363	20240726	145400	707467020	18680	18690	18690	18680	134
364	20240726	145300	704963120	18690	18680	18690	18670	183
365	20240726	145200	701544580	18680	18680	18690	18680	241
366	20240726	145100	697040930	18680	18690	18690	18680	161
367	20240726	145000	694032510	18690	18680	18690	18680	43
368	20240726	144900	693229160	18680	18680	18690	18680	187
369	20240726	144800	689734470	18680	18680	18680	18670	173
370	20240726	144700	686503450	18680	18680	18680	18670	157
371	20240726	144600	683571330	18680	18660	18680	18650	128
372	20240726	144500	681183060	18680	18680	18680	18680	98
373	20240726	144400	679352420	18620	18680	18680	18620	141
374	20240726	144300	676721720	18680	18680	18690	18610	163
375	20240726	144200	673681410	18570	18690	18690	18570	71
376	20240726	144100	672361020	18680	18680	18680	18680	81
377	20240726	144000	670847940	18540	18650	18690	18450	288
378	20240726	143900	665496400	18650	18690	18690	18650	171
379	20240726	143800	662302150	18690	18690	18690	18670	332
380	20240726	143700	656099810	18690	18680	18690	18680	260
381	20240726	143600	651240960	18690	18680	18690	18680	114
382	20240726	143500	649110420	18680	18670	18700	18670	250
383	20240726	143400	644439580	18670	18670	18670	18670	31
384	20240726	143300	643860810	18670	18640	18670	18620	276
385	20240726	143200	638714470	18640	18590	18640	18590	134
386	20240726	143100	636218860	18650	18650	18650	18650	96
387	20240726	143000	634428460	18550	18580	18650	18550	83
388	20240726	142900	632887610	18530	18490	18530	18490	298
389	20240726	142800	627372570	18490	18490	18490	18480	169
390	20240726	142700	624248550	18490	18470	18490	18470	100
391	20240726	142600	622401020	18470	18470	18470	18470	39
392	20240726	142500	621680690	18470	18470	18480	18470	24
393	20240726	142400	621237370	18480	18480	18490	18480	308
394	20240726	142300	615542930	18480	18480	18480	18470	126
395	20240726	142200	613215490	18480	18480	18490	18480	65
396	20240726	142100	612014260	18480	18500	18500	18480	104
397	20240726	142000	610091450	18490	18500	18500	18490	107
398	20240726	141900	608112710	18500	18530	18530	18500	25
399	20240726	141800	607649680	18530	18530	18530	18520	19
400	20240726	141700	607297620	18540	18560	18560	18540	25
401	20240726	141600	606833760	18540	18550	18560	18540	76
402	20240726	141500	605424400	18550	18550	18550	18540	82
403	20240726	141400	603903910	18550	18560	18560	18550	44
404	20240726	141300	603087640	18560	18560	18560	18560	38
405	20240726	141200	602382360	18560	18560	18560	18560	17
406	20240726	141100	602066840	18560	18560	18560	18550	81
407	20240726	141000	600564090	18560	18540	18570	18540	68
408	20240726	140900	599302340	18520	18450	18520	18450	297
409	20240726	140800	593819020	18420	18370	18420	18370	127
410	20240726	140700	591484240	18380	18380	18380	18380	33
411	20240726	140600	590877700	18370	18380	18380	18370	68
412	20240726	140500	589627920	18380	18380	18380	18380	19
413	20240726	140400	589278700	18380	18370	18380	18360	105
414	20240726	140300	587350330	18380	18360	18380	18360	97
415	20240726	140200	585569060	18370	18370	18370	18370	26
416	20240726	140100	585091440	18370	18380	18380	18370	30
417	20240726	140000	584540160	18380	18380	18380	18380	16
418	20240726	135900	584246080	18380	18370	18380	18360	81
419	20240726	135800	582758520	18370	18370	18370	18370	22
420	20240726	135700	582354380	18370	18370	18370	18370	45
421	20240726	135600	581527730	18370	18370	18370	18360	78
422	20240726	135500	580095470	18370	18370	18380	18370	44
423	20240726	135400	579287160	18360	18370	18370	18360	184
424	20240726	135300	575908780	18370	18370	18370	18370	29
425	20240726	135200	575376050	18370	18370	18380	18370	21
426	20240726	135100	574990110	18360	18370	18370	18360	82
427	20240726	135000	573484470	18370	18370	18370	18360	205
428	20240726	134900	569719260	18370	18370	18370	18370	165
429	20240726	134800	566688210	18380	18380	18380	18380	22
430	20240726	134700	566283850	18380	18380	18390	18380	61
431	20240726	134600	565162470	18390	18390	18390	18380	192
432	20240726	134500	561633320	18400	18400	18400	18400	28
433	20240726	134400	561118120	18410	18420	18420	18400	46
434	20240726	134300	560270990	18460	18460	18460	18460	5
435	20240726	134200	560178690	18400	18460	18460	18400	85
436	20240726	134100	558614210	18460	18460	18460	18450	39
437	20240726	134000	557894400	18480	18450	18480	18400	1483
438	20240726	133900	530546330	18450	18480	18480	18450	338
439	20240726	133800	524304580	18480	18490	18490	18480	20
440	20240726	133700	523934790	18490	18500	18500	18490	37
441	20240726	133600	523250520	18500	18520	18530	18500	123
442	20240726	133500	520973840	18530	18530	18530	18530	28
443	20240726	133400	520455000	18540	18530	18540	18530	33
444	20240726	133300	519843400	18530	18550	18550	18530	22
445	20240726	133200	519435420	18550	18560	18560	18520	170
446	20240726	133100	516283440	18560	18560	18560	18550	72
447	20240726	133000	514947540	18560	18570	18570	18560	33
448	20240726	132900	514334980	18570	18560	18570	18560	235
449	20240726	132800	509973320	18550	18560	18560	18550	80
450	20240726	132700	508489120	18560	18560	18570	18560	32
451	20240726	132600	507895120	18570	18580	18580	18570	25
452	20240726	132500	507430810	18580	18580	18580	18580	26
453	20240726	132400	506947730	18580	18580	18580	18580	28
454	20240726	132300	506427490	18580	18590	18590	18580	34
455	20240726	132200	505795640	18590	18600	18600	18590	18
456	20240726	132100	505460940	18590	18600	18600	18590	29
457	20240726	132000	504921610	18640	18640	18640	18580	25
458	20240726	131900	504456150	18640	18640	18650	18640	37
459	20240726	131800	503766340	18640	18640	18640	18640	7
460	20240726	131700	503635860	18650	18650	18650	18650	18
461	20240726	131600	503300160	18520	18650	18650	18520	63
462	20240726	131500	502132150	18580	18610	18650	18580	69
463	20240726	131400	500847380	18610	18610	18610	18610	15
464	20240726	131300	500568230	18610	18610	18610	18610	7
465	20240726	131200	500437960	18610	18570	18610	18570	52
466	20240726	131100	499471680	18580	18580	18580	18580	32
467	20240726	131000	498877120	18580	18580	18580	18580	0
468	20240726	130900	498877120	18580	18580	18580	18580	0
469	20240726	130800	498877120	18580	18580	18580	18580	0
470	20240726	130700	498877120	18580	18560	18580	18520	490
471	20240726	130600	489787560	18560	18560	18560	18560	0
472	20240726	130500	489787560	18560	18560	18560	18560	19
473	20240726	130400	489434920	18560	18560	18580	18560	17
474	20240726	130300	489119380	18590	18590	18590	18590	0
475	20240726	130200	489119380	18590	18590	18590	18590	0
476	20240726	130100	489119380	18590	18590	18600	18590	21
477	20240726	130000	488728880	18590	18590	18590	18590	1
478	20240726	125900	488710290	18600	18600	18600	18600	6
479	20240726	125800	488598690	18600	18600	18600	18600	5
480	20240726	125700	488505690	18610	18600	18610	18600	15
481	20240726	125600	488226560	18600	18600	18600	18600	2
482	20240726	125500	488189360	18600	18610	18610	18600	35
483	20240726	125400	487538300	18610	18610	18610	18610	2
484	20240726	125300	487501080	18600	18600	18600	18600	0
485	20240726	125200	487501080	18600	18600	18600	18600	9
486	20240726	125100	487333680	18600	18600	18600	18600	10
487	20240726	125000	487147680	18600	18600	18600	18600	7
488	20240726	124900	487017480	18600	18600	18600	18600	0
489	20240726	124800	487017480	18600	18600	18600	18600	9
490	20240726	124700	486850080	18600	18600	18600	18600	8
491	20240726	124600	486701280	18590	18590	18590	18590	9
492	20240726	124500	486533970	18600	18600	18600	18600	10
493	20240726	124400	486347970	18600	18600	18600	18600	1
494	20240726	124300	486329370	18590	18590	18590	18590	29
495	20240726	124200	485790260	18590	18590	18590	18590	0
496	20240726	124100	485790260	18590	18590	18590	18590	2
497	20240726	124000	485753080	18550	18550	18550	18550	49
498	20240726	123900	484844130	18550	18580	18580	18550	101
499	20240726	123800	482970290	18590	18590	18590	18590	8
500	20240726	123700	482821570	18590	18590	18590	18590	8
501	20240726	123600	482672850	18590	18590	18590	18590	15
502	20240726	123500	482394000	18600	18600	18600	18600	0
503	20240726	123400	482394000	18600	18600	18600	18600	1
504	20240726	123300	482375400	18580	18580	18580	18580	38
505	20240726	123200	481669360	18600	18600	18600	18600	0
506	20240726	123100	481669360	18600	18600	18600	18600	2
507	20240726	123000	481632160	18610	18610	18610	18610	0
508	20240726	122900	481632160	18610	18610	18610	18610	0
509	20240726	122800	481632160	18610	18610	18610	18610	1
510	20240726	122700	481613550	18590	18590	18590	18590	0
511	20240726	122600	481613550	18590	18590	18590	18590	43
512	20240726	122500	480814180	18590	18590	18590	18590	0
513	20240726	122400	480814180	18590	18590	18590	18590	2
514	20240726	122300	480777000	18530	18570	18570	18530	43
515	20240726	122200	479978650	18590	18590	18590	18590	11
516	20240726	122100	479774160	18590	18590	18590	18590	1
517	20240726	122000	479755570	18590	18590	18590	18590	0
518	20240726	121900	479755570	18590	18590	18590	18590	0
519	20240726	121800	479755570	18590	18580	18590	18520	37
520	20240726	121700	479069020	18580	18580	18580	18580	5
521	20240726	121600	478976120	18570	18570	18570	18570	0
522	20240726	121500	478976120	18570	18570	18570	18570	5
523	20240726	121400	478883270	18570	18570	18570	18570	1
524	20240726	121300	478864700	18570	18570	18570	18570	0
525	20240726	121200	478864700	18570	18570	18570	18570	16
526	20240726	121100	478567580	18590	18550	18590	18550	5
527	20240726	121000	478474750	18560	18560	18560	18560	6
528	20240726	120900	478363390	18560	18570	18570	18560	55
529	20240726	120800	477342540	18580	18600	18610	18580	40
530	20240726	120700	476598720	18600	18600	18600	18600	2
531	20240726	120600	476561520	18610	18610	18610	18610	0
532	20240726	120500	476561520	18610	18610	18610	18610	2
533	20240726	120400	476524300	18590	18600	18600	18590	113
534	20240726	120300	474423570	18600	18610	18610	18600	28
535	20240726	120200	473902620	18610	18650	18650	18610	31
536	20240726	120100	473324990	18650	18640	18650	18640	15
537	20240726	120000	473045300	18650	18650	18650	18650	3
538	20240726	115900	472989350	18650	18650	18650	18650	2
539	20240726	115800	472952050	18650	18650	18650	18650	2
540	20240726	115700	472914750	18640	18640	18640	18640	21
541	20240726	115600	472523310	18650	18650	18650	18650	0
542	20240726	115500	472523310	18650	18650	18650	18650	1
543	20240726	115400	472504660	18630	18630	18630	18630	0
544	20240726	115300	472504660	18630	18650	18650	18630	19
545	20240726	115200	472150330	18660	18660	18660	18660	0
546	20240726	115100	472150330	18660	18660	18660	18660	17
547	20240726	115000	471833110	18670	18670	18670	18670	0
548	20240726	114900	471833110	18670	18670	18670	18670	0
549	20240726	114800	471833110	18670	18640	18670	18640	22
550	20240726	114700	471422970	18670	18670	18670	18670	0
551	20240726	114600	471422970	18670	18670	18670	18670	0
552	20240726	114500	471422970	18670	18650	18670	18650	11
553	20240726	114400	471217800	18670	18670	18670	18670	0
554	20240726	114300	471217800	18670	18670	18670	18670	0
555	20240726	114200	471217800	18670	18670	18670	18670	16
556	20240726	114100	470919080	18680	18680	18680	18680	2
557	20240726	114000	470881720	18680	18680	18680	18680	18
558	20240726	113900	470545480	18690	18690	18690	18690	0
559	20240726	113800	470545480	18690	18800	18800	18690	42
560	20240726	113700	469759630	18800	18800	18800	18800	0
561	20240726	113600	469759630	18800	18800	18800	18800	0
562	20240726	113500	469759630	18800	18800	18800	18800	2
563	20240726	113400	469722030	18790	18790	18790	18790	53
564	20240726	113300	468726160	18800	18800	18800	18800	0
565	20240726	113200	468726160	18800	18800	18800	18800	1
566	20240726	113100	468707360	18650	18680	18680	18650	71
567	20240726	113000	467382780	18650	18710	18710	18650	25
568	20240726	112900	466915680	18820	18720	18820	18700	707
569	20240726	112800	453691810	18740	18810	18810	18740	25
570	20240726	112700	453223170	18820	18820	18820	18820	0
571	20240726	112600	453223170	18820	18820	18820	18820	105
572	20240726	112500	451247070	18820	18820	18820	18820	3
573	20240726	112400	451190610	18760	18770	18770	18760	22
574	20240726	112300	450777720	18760	18770	18770	18760	109
575	20240726	112200	448732800	18850	18860	18860	18850	213
576	20240726	112100	444717730	18770	18770	18770	18770	22
577	20240726	112000	444304790	18870	18870	18870	18870	100
578	20240726	111900	442417790	18880	18880	18880	18860	126
579	20240726	111800	440040910	18880	18870	18880	18860	76
580	20240726	111700	438606790	18870	18830	18870	18750	859
581	20240726	111600	422418920	18850	18760	18850	18760	785
582	20240726	111500	407646550	18800	18790	18800	18790	109
583	20240726	111400	405598370	18790	18650	18790	18650	180
584	20240726	111300	402216850	18780	18680	18780	18600	50
585	20240726	111200	401284070	18800	18760	18800	18760	1161
586	20240726	111100	379484100	18760	18740	18760	18740	1331
587	20240726	111000	354529970	18640	18730	18750	18640	577
588	20240726	110900	343728340	18730	18730	18730	18730	107
589	20240726	110800	341724230	18730	18730	18730	18730	1
590	20240726	110700	341705500	18760	18760	18760	18760	0
591	20240726	110600	341705500	18760	18720	18760	18660	1639
592	20240726	110500	311055600	18700	18680	18790	18680	7195
593	20240726	110400	176505510	18660	18640	18660	18630	794
594	20240726	110300	161705910	18640	18580	18640	18580	234
595	20240726	110200	157353140	18560	18560	18560	18560	25
596	20240726	110100	156889140	18560	18490	18560	18490	702
597	20240726	110000	143902910	18490	18490	18490	18490	8
598	20240726	105900	143754990	18490	18490	18500	18490	41
599	20240726	105800	142996880	18490	18470	18490	18470	214
600	20240726	105700	139041780	18470	18390	18470	18390	3343
601	20240726	105600	77428460	18390	18390	18390	18390	0
602	20240726	105500	77428460	18390	18360	18390	18360	51
603	20240726	105400	76492070	18360	18360	18370	18360	11
604	20240726	105300	76290050	18360	18360	18360	18360	0
605	20240726	105200	76290050	18360	18350	18360	18350	181
606	20240726	105100	72967080	18360	18360	18360	18360	0
607	20240726	105000	72967080	18360	18360	18360	18360	7
608	20240726	104900	72838560	18360	18360	18360	18360	10
609	20240726	104800	72654960	18360	18360	18360	18360	0
610	20240726	104700	72654960	18360	18360	18360	18360	17
611	20240726	104600	72342840	18370	18370	18370	18370	0
612	20240726	104500	72342840	18370	18370	18370	18370	2
613	20240726	104400	72306100	18340	18340	18340	18340	0
614	20240726	104300	72306100	18340	18370	18370	18340	14
615	20240726	104200	72049130	18380	18380	18380	18370	13
616	20240726	104100	71810240	18380	18380	18380	18380	0
617	20240726	104000	71810240	18380	18380	18380	18380	20
618	20240726	103900	71442640	18390	18390	18390	18390	3
619	20240726	103800	71387470	18390	18390	18390	18390	99
620	20240726	103700	69566860	18370	18370	18370	18370	0
621	20240726	103600	69566860	18370	18370	18370	18370	0
622	20240726	103500	69566860	18370	18400	18400	18370	6
623	20240726	103400	69456610	18350	18350	18350	18350	0
624	20240726	103300	69456610	18350	18350	18350	18350	0
625	20240726	103200	69456610	18350	18350	18350	18350	20
626	20240726	103100	69089610	18350	18350	18350	18350	0
627	20240726	103000	69089610	18350	18350	18350	18350	0
628	20240726	102900	69089610	18350	18350	18350	18310	50
629	20240726	102800	68173380	18350	18350	18350	18350	28
630	20240726	102700	67659580	18390	18390	18390	18390	0
631	20240726	102600	67659580	18390	18420	18420	18390	107
632	20240726	102500	65691080	18390	18390	18390	18390	50
633	20240726	102400	64771580	18390	18390	18390	18390	0
634	20240726	102300	64771580	18390	18420	18420	18390	18
635	20240726	102200	64440500	18390	18420	18420	18390	10
636	20240726	102100	64256540	18420	18390	18420	18390	17
637	20240726	102000	63943610	18420	18420	18420	18420	1
638	20240726	101900	63925190	18410	18410	18410	18410	1
639	20240726	101800	63906780	18420	18420	18420	18420	0
640	20240726	101700	63906780	18420	18420	18420	18420	100
641	20240726	101600	62064780	18420	18420	18420	18420	2
642	20240726	101500	62027940	18420	18420	18420	18420	0
643	20240726	101400	62027940	18420	18420	18420	18420	0
644	20240726	101300	62027940	18420	18420	18420	18420	0
645	20240726	101200	62027940	18420	18420	18420	18420	1
646	20240726	101100	62009520	18420	18420	18420	18420	1
647	20240726	101000	61991100	18420	18420	18420	18420	1
648	20240726	100900	61972680	18310	18360	18360	18310	61
649	20240726	100800	60853330	18360	18360	18360	18360	2
650	20240726	100700	60816610	18360	18360	18360	18360	0
651	20240726	100600	60816610	18360	18360	18360	18360	17
652	20240726	100500	60504490	18360	18360	18360	18360	0
653	20240726	100400	60504490	18360	18360	18360	18360	247
654	20240726	100300	55969570	18360	18360	18360	18360	1
655	20240726	100200	55951210	18360	18360	18360	18360	2
656	20240726	100100	55914490	18330	18330	18330	18330	0
657	20240726	100000	55914490	18330	18330	18330	18330	0
658	20240726	095900	55914490	18330	18330	18330	18330	18
659	20240726	095800	55584550	18330	18330	18330	18330	2
660	20240726	095700	55547890	18330	18310	18330	18310	51
661	20240726	095600	54614030	18270	18310	18310	18270	17
662	20240726	095500	54303240	18270	18260	18270	18230	181
663	20240726	095400	50996760	18240	18270	18270	18240	49
664	20240726	095300	50101990	18310	18310	18310	18310	0
665	20240726	095200	50101990	18310	18310	18310	18310	1
666	20240726	095100	50083680	18330	18330	18330	18330	0
667	20240726	095000	50083680	18330	18330	18330	18330	0
668	20240726	094900	50083680	18330	18220	18330	18220	186
669	20240726	094800	46694650	18210	18210	18210	18210	22
670	20240726	094700	46294030	18210	18240	18240	18210	22
671	20240726	094600	45892910	18310	18310	18310	18310	2
672	20240726	094500	45856290	18320	18230	18320	18230	319
673	20240726	094400	40039210	18230	18290	18290	18230	280
674	20240726	094300	34928390	18360	18360	18360	18360	1
675	20240726	094200	34910030	18360	18360	18360	18360	0
676	20240726	094100	34910030	18360	18360	18360	18360	88
677	20240726	094000	33294350	18420	18420	18420	18420	2
678	20240726	093900	33257510	18420	18420	18430	18420	24
679	20240726	093800	32815350	18420	18420	18420	18420	0
680	20240726	093700	32815350	18420	18420	18420	18420	0
681	20240726	093600	32815350	18420	18420	18420	18420	1
682	20240726	093500	32796930	18430	18420	18430	18420	23
683	20240726	093400	32373100	18440	18440	18440	18440	0
684	20240726	093300	32373100	18440	18440	18440	18440	13
685	20240726	093200	32133380	18460	18460	18460	18460	0
686	20240726	093100	32133380	18460	18460	18460	18460	0
687	20240726	093000	32133380	18460	18470	18470	18460	36
688	20240726	092900	31468760	18470	18380	18470	18380	124
689	20240726	092800	29185320	18380	18370	18380	18370	1000
690	20240726	092700	10805640	18280	18280	18280	18280	26
691	20240726	092600	10330360	18260	18380	18380	18260	25
692	20240726	092500	9872680	18380	18380	18380	18380	0
693	20240726	092400	9872680	18380	18380	18380	18380	0
694	20240726	092300	9872680	18380	18380	18380	18380	4
695	20240726	092200	9799160	18370	18260	18370	18260	30
696	20240726	092100	9250370	18410	18410	18410	18410	0
697	20240726	092000	9250370	18410	18410	18410	18410	0
698	20240726	091900	9250370	18410	18410	18410	18410	0
699	20240726	091800	9250370	18410	18410	18410	18410	0
700	20240726	091700	9250370	18410	18370	18410	18370	260
701	20240726	091600	4465090	18410	18410	18410	18410	0
702	20240726	091500	4465090	18410	18410	18410	18410	0
703	20240726	091400	4465090	18410	18410	18410	18410	0
704	20240726	091300	4465090	18410	18410	18410	18410	0
705	20240726	091200	4465090	18410	18410	18410	18410	0
706	20240726	091100	4465090	18410	18390	18410	18390	83
707	20240726	091000	2937710	18420	18420	18420	18420	0
708	20240726	090900	2937710	18420	18420	18420	18420	0
709	20240726	090800	2937710	18420	18420	18420	18420	0
710	20240726	090700	2937710	18420	18420	18420	18420	61
711	20240726	090600	1814090	18430	18430	18430	18430	0
712	20240726	090500	1814090	18430	18430	18430	18430	0
713	20240726	090400	1814090	18430	18430	18430	18430	0
714	20240726	090300	1814090	18430	18430	18430	18430	5
715	20240726	090200	1721940	18480	18480	18480	18480	23
716	20240726	090100	1296900	18480	18300	18500	18300	6
717	20240726	090000	1186320	18300	18240	18300	18240	65