KissMeData/282880/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205700	505989910	16670	16670	16670	16670	584
3	20240726	205600	505989910	16670	16670	16670	16670	0
4	20240726	205500	505989910	16670	16670	16670	16670	0
5	20240726	205400	505989910	16670	16670	16670	16670	0
6	20240726	205300	505989910	16670	16670	16670	16670	0
7	20240726	205200	505989910	16670	16670	16670	16670	0
8	20240726	205100	505989910	16670	16670	16670	16670	0
9	20240726	205000	505989910	16670	16670	16670	16670	0
10	20240726	204900	505989910	16670	16670	16670	16670	0
11	20240726	204800	505989910	16670	16670	16670	16670	0
12	20240726	204700	505989910	16670	16670	16670	16670	0
13	20240726	204600	505989910	16670	16670	16670	16670	0
14	20240726	204500	505989910	16670	16670	16670	16670	0
15	20240726	204400	505989910	16670	16670	16670	16670	0
16	20240726	204300	505989910	16670	16670	16670	16670	0
17	20240726	204200	505989910	16670	16670	16670	16670	0
18	20240726	204100	505989910	16670	16670	16670	16670	0
19	20240726	204000	505989910	16670	16670	16670	16670	0
20	20240726	203900	505989910	16670	16670	16670	16670	0
21	20240726	203800	505989910	16670	16670	16670	16670	0
22	20240726	203700	505989910	16670	16670	16670	16670	0
23	20240726	203600	505989910	16670	16670	16670	16670	0
24	20240726	203500	505989910	16670	16670	16670	16670	0
25	20240726	203400	505989910	16670	16670	16670	16670	0
26	20240726	203300	505989910	16670	16670	16670	16670	0
27	20240726	203200	505989910	16670	16670	16670	16670	0
28	20240726	203100	505989910	16670	16670	16670	16670	0
29	20240726	203000	505989910	16670	16670	16670	16670	0
30	20240726	202900	505989910	16670	16670	16670	16670	0
31	20240726	202800	505989910	16670	16670	16670	16670	0
32	20240726	202700	505989910	16670	16670	16670	16670	584
33	20240726	202600	505989910	16670	16670	16670	16670	0
34	20240726	202500	505989910	16670	16670	16670	16670	0
35	20240726	202400	505989910	16670	16670	16670	16670	0
36	20240726	202300	505989910	16670	16670	16670	16670	0
37	20240726	202200	505989910	16670	16670	16670	16670	0
38	20240726	202100	505989910	16670	16670	16670	16670	0
39	20240726	202000	505989910	16670	16670	16670	16670	0
40	20240726	201900	505989910	16670	16670	16670	16670	0
41	20240726	201800	505989910	16670	16670	16670	16670	0
42	20240726	201700	505989910	16670	16670	16670	16670	0
43	20240726	201600	505989910	16670	16670	16670	16670	0
44	20240726	201500	505989910	16670	16670	16670	16670	0
45	20240726	201400	505989910	16670	16670	16670	16670	0
46	20240726	201300	505989910	16670	16670	16670	16670	0
47	20240726	201200	505989910	16670	16670	16670	16670	0
48	20240726	201100	505989910	16670	16670	16670	16670	0
49	20240726	201000	505989910	16670	16670	16670	16670	0
50	20240726	200900	505989910	16670	16670	16670	16670	0
51	20240726	200800	505989910	16670	16670	16670	16670	0
52	20240726	200700	505989910	16670	16670	16670	16670	0
53	20240726	200600	505989910	16670	16670	16670	16670	0
54	20240726	200500	505989910	16670	16670	16670	16670	0
55	20240726	200400	505989910	16670	16670	16670	16670	0
56	20240726	200300	505989910	16670	16670	16670	16670	0
57	20240726	200200	505989910	16670	16670	16670	16670	0
58	20240726	200100	505989910	16670	16670	16670	16670	0
59	20240726	200000	505989910	16670	16670	16670	16670	0
60	20240726	195900	505989910	16670	16670	16670	16670	0
61	20240726	195800	505989910	16670	16670	16670	16670	0
62	20240726	195700	505989910	16670	16670	16670	16670	584
63	20240726	195600	505989910	16670	16670	16670	16670	0
64	20240726	195500	505989910	16670	16670	16670	16670	0
65	20240726	195400	505989910	16670	16670	16670	16670	0
66	20240726	195300	505989910	16670	16670	16670	16670	0
67	20240726	195200	505989910	16670	16670	16670	16670	0
68	20240726	195100	505989910	16670	16670	16670	16670	0
69	20240726	195000	505989910	16670	16670	16670	16670	0
70	20240726	194900	505989910	16670	16670	16670	16670	0
71	20240726	194800	505989910	16670	16670	16670	16670	0
72	20240726	194700	505989910	16670	16670	16670	16670	0
73	20240726	194600	505989910	16670	16670	16670	16670	0
74	20240726	194500	505989910	16670	16670	16670	16670	0
75	20240726	194400	505989910	16670	16670	16670	16670	0
76	20240726	194300	505989910	16670	16670	16670	16670	0
77	20240726	194200	505989910	16670	16670	16670	16670	0
78	20240726	194100	505989910	16670	16670	16670	16670	0
79	20240726	194000	505989910	16670	16670	16670	16670	0
80	20240726	193900	505989910	16670	16670	16670	16670	0
81	20240726	193800	505989910	16670	16670	16670	16670	0
82	20240726	193700	505989910	16670	16670	16670	16670	0
83	20240726	193600	505989910	16670	16670	16670	16670	0
84	20240726	193500	505989910	16670	16670	16670	16670	0
85	20240726	193400	505989910	16670	16670	16670	16670	0
86	20240726	193300	505989910	16670	16670	16670	16670	0
87	20240726	193200	505989910	16670	16670	16670	16670	0
88	20240726	193100	505989910	16670	16670	16670	16670	0
89	20240726	193000	505989910	16670	16670	16670	16670	0
90	20240726	192900	505989910	16670	16670	16670	16670	0
91	20240726	192800	505989910	16670	16670	16670	16670	0
92	20240726	192700	505989910	16670	16670	16670	16670	584
93	20240726	192600	505989910	16670	16670	16670	16670	0
94	20240726	192500	505989910	16670	16670	16670	16670	0
95	20240726	192400	505989910	16670	16670	16670	16670	0
96	20240726	192300	505989910	16670	16670	16670	16670	0
97	20240726	192200	505989910	16670	16670	16670	16670	0
98	20240726	192100	505989910	16670	16670	16670	16670	0
99	20240726	192000	505989910	16670	16670	16670	16670	0
100	20240726	191900	505989910	16670	16670	16670	16670	0
101	20240726	191800	505989910	16670	16670	16670	16670	0
102	20240726	191700	505989910	16670	16670	16670	16670	0
103	20240726	191600	505989910	16670	16670	16670	16670	0
104	20240726	191500	505989910	16670	16670	16670	16670	0
105	20240726	191400	505989910	16670	16670	16670	16670	0
106	20240726	191300	505989910	16670	16670	16670	16670	0
107	20240726	191200	505989910	16670	16670	16670	16670	0
108	20240726	191100	505989910	16670	16670	16670	16670	0
109	20240726	191000	505989910	16670	16670	16670	16670	0
110	20240726	190900	505989910	16670	16670	16670	16670	0
111	20240726	190800	505989910	16670	16670	16670	16670	0
112	20240726	190700	505989910	16670	16670	16670	16670	0
113	20240726	190600	505989910	16670	16670	16670	16670	0
114	20240726	190500	505989910	16670	16670	16670	16670	0
115	20240726	190400	505989910	16670	16670	16670	16670	0
116	20240726	190300	505989910	16670	16670	16670	16670	0
117	20240726	190200	505989910	16670	16670	16670	16670	0
118	20240726	190100	505989910	16670	16670	16670	16670	0
119	20240726	190000	505989910	16670	16670	16670	16670	0
120	20240726	185900	505989910	16670	16670	16670	16670	0
121	20240726	185800	505989910	16670	16670	16670	16670	0
122	20240726	185700	505989910	16670	16670	16670	16670	584
123	20240726	185600	505989910	16670	16670	16670	16670	0
124	20240726	185500	505989910	16670	16670	16670	16670	0
125	20240726	185400	505989910	16670	16670	16670	16670	0
126	20240726	185300	505989910	16670	16670	16670	16670	0
127	20240726	185200	505989910	16670	16670	16670	16670	0
128	20240726	185100	505989910	16670	16670	16670	16670	0
129	20240726	185000	505989910	16670	16670	16670	16670	0
130	20240726	184900	505989910	16670	16670	16670	16670	0
131	20240726	184800	505989910	16670	16670	16670	16670	0
132	20240726	184700	505989910	16670	16670	16670	16670	0
133	20240726	184600	505989910	16670	16670	16670	16670	0
134	20240726	184500	505989910	16670	16670	16670	16670	0
135	20240726	184400	505989910	16670	16670	16670	16670	0
136	20240726	184300	505989910	16670	16670	16670	16670	0
137	20240726	184200	505989910	16670	16670	16670	16670	0
138	20240726	184100	505989910	16670	16670	16670	16670	0
139	20240726	184000	505989910	16670	16670	16670	16670	0
140	20240726	183900	505989910	16670	16670	16670	16670	0
141	20240726	183800	505989910	16670	16670	16670	16670	0
142	20240726	183700	505989910	16670	16670	16670	16670	0
143	20240726	183600	505989910	16670	16670	16670	16670	0
144	20240726	183500	505989910	16670	16670	16670	16670	0
145	20240726	183400	505989910	16670	16670	16670	16670	0
146	20240726	183300	505989910	16670	16670	16670	16670	0
147	20240726	183200	505989910	16670	16670	16670	16670	0
148	20240726	183100	505989910	16670	16670	16670	16670	0
149	20240726	183000	505989910	16670	16670	16670	16670	0
150	20240726	182900	505989910	16670	16670	16670	16670	0
151	20240726	182800	505989910	16670	16670	16670	16670	0
152	20240726	182700	505989910	16670	16670	16670	16670	584
153	20240726	182600	505989910	16670	16670	16670	16670	0
154	20240726	182500	505989910	16670	16670	16670	16670	0
155	20240726	182400	505989910	16670	16670	16670	16670	0
156	20240726	182300	505989910	16670	16670	16670	16670	0
157	20240726	182200	505989910	16670	16670	16670	16670	0
158	20240726	182100	505989910	16670	16670	16670	16670	0
159	20240726	182000	505989910	16670	16670	16670	16670	0
160	20240726	181900	505989910	16670	16670	16670	16670	0
161	20240726	181800	505989910	16670	16670	16670	16670	0
162	20240726	181700	505989910	16670	16670	16670	16670	0
163	20240726	181600	505989910	16670	16670	16670	16670	0
164	20240726	181500	505989910	16670	16670	16670	16670	0
165	20240726	181400	505989910	16670	16670	16670	16670	0
166	20240726	181300	505989910	16670	16670	16670	16670	0
167	20240726	181200	505989910	16670	16670	16670	16670	0
168	20240726	181100	505989910	16670	16670	16670	16670	0
169	20240726	181000	505989910	16670	16670	16670	16670	0
170	20240726	180900	505989910	16670	16670	16670	16670	0
171	20240726	180800	505989910	16670	16670	16670	16670	0
172	20240726	180700	505989910	16670	16670	16670	16670	0
173	20240726	180600	505989910	16670	16670	16670	16670	0
174	20240726	180500	505989910	16670	16670	16670	16670	0
175	20240726	180400	505989910	16670	16670	16670	16670	0
176	20240726	180300	505989910	16670	16670	16670	16670	0
177	20240726	180200	505989910	16670	16670	16670	16670	0
178	20240726	180100	505989910	16670	16670	16670	16670	0
179	20240726	180000	505989910	16670	16670	16670	16670	0
180	20240726	175900	505989910	16670	16670	16670	16670	0
181	20240726	175800	505989910	16670	16670	16670	16670	0
182	20240726	175700	505989910	16670	16670	16670	16670	584
183	20240726	175600	505989910	16670	16670	16670	16670	0
184	20240726	175500	505989910	16670	16670	16670	16670	0
185	20240726	175400	505989910	16670	16670	16670	16670	0
186	20240726	175300	505989910	16670	16670	16670	16670	0
187	20240726	175200	505989910	16670	16670	16670	16670	0
188	20240726	175100	505989910	16670	16670	16670	16670	0
189	20240726	175000	505989910	16670	16670	16670	16670	0
190	20240726	174900	505989910	16670	16670	16670	16670	0
191	20240726	174800	505989910	16670	16670	16670	16670	0
192	20240726	174700	505989910	16670	16670	16670	16670	0
193	20240726	174600	505989910	16670	16670	16670	16670	0
194	20240726	174500	505989910	16670	16670	16670	16670	0
195	20240726	174400	505989910	16670	16670	16670	16670	0
196	20240726	174300	505989910	16670	16670	16670	16670	0
197	20240726	174200	505989910	16670	16670	16670	16670	0
198	20240726	174100	505989910	16670	16670	16670	16670	0
199	20240726	174000	505989910	16670	16670	16670	16670	0
200	20240726	173900	505989910	16670	16670	16670	16670	0
201	20240726	173800	505989910	16670	16670	16670	16670	0
202	20240726	173700	505989910	16670	16670	16670	16670	0
203	20240726	173600	505989910	16670	16670	16670	16670	0
204	20240726	173500	505989910	16670	16670	16670	16670	0
205	20240726	173400	505989910	16670	16670	16670	16670	0
206	20240726	173300	505989910	16670	16670	16670	16670	0
207	20240726	173200	505989910	16670	16670	16670	16670	0
208	20240726	173100	505989910	16670	16670	16670	16670	0
209	20240726	173000	505989910	16670	16670	16670	16670	0
210	20240726	172900	505989910	16670	16670	16670	16670	0
211	20240726	172800	505989910	16670	16670	16670	16670	0
212	20240726	172700	505989910	16670	16670	16670	16670	584
213	20240726	172600	505989910	16670	16670	16670	16670	0
214	20240726	172500	505989910	16670	16670	16670	16670	0
215	20240726	172400	505989910	16670	16670	16670	16670	0
216	20240726	172300	505989910	16670	16670	16670	16670	0
217	20240726	172200	505989910	16670	16670	16670	16670	0
218	20240726	172100	505989910	16670	16670	16670	16670	0
219	20240726	172000	505989910	16670	16670	16670	16670	0
220	20240726	171900	505989910	16670	16670	16670	16670	0
221	20240726	171800	505989910	16670	16670	16670	16670	0
222	20240726	171700	505989910	16670	16670	16670	16670	0
223	20240726	171600	505989910	16670	16670	16670	16670	0
224	20240726	171500	505989910	16670	16670	16670	16670	0
225	20240726	171400	505989910	16670	16670	16670	16670	0
226	20240726	171300	505989910	16670	16670	16670	16670	0
227	20240726	171200	505989910	16670	16670	16670	16670	0
228	20240726	171100	505989910	16670	16670	16670	16670	0
229	20240726	171000	505989910	16670	16670	16670	16670	0
230	20240726	170900	505989910	16670	16670	16670	16670	0
231	20240726	170800	505989910	16670	16670	16670	16670	0
232	20240726	170700	505989910	16670	16670	16670	16670	0
233	20240726	170600	505989910	16670	16670	16670	16670	0
234	20240726	170500	505989910	16670	16670	16670	16670	0
235	20240726	170400	505989910	16670	16670	16670	16670	0
236	20240726	170300	505989910	16670	16670	16670	16670	0
237	20240726	170200	505989910	16670	16670	16670	16670	0
238	20240726	170100	505989910	16670	16670	16670	16670	0
239	20240726	170000	505989910	16670	16670	16670	16670	0
240	20240726	165900	505989910	16670	16670	16670	16670	0
241	20240726	165800	505989910	16670	16670	16670	16670	0
242	20240726	165700	505989910	16670	16670	16670	16670	584
243	20240726	165600	505989910	16670	16670	16670	16670	0
244	20240726	165500	505989910	16670	16670	16670	16670	0
245	20240726	165400	505989910	16670	16670	16670	16670	0
246	20240726	165300	505989910	16670	16670	16670	16670	0
247	20240726	165200	505989910	16670	16670	16670	16670	0
248	20240726	165100	505989910	16670	16670	16670	16670	0
249	20240726	165000	505989910	16670	16670	16670	16670	0
250	20240726	164900	505989910	16670	16670	16670	16670	0
251	20240726	164800	505989910	16670	16670	16670	16670	0
252	20240726	164700	505989910	16670	16670	16670	16670	0
253	20240726	164600	505989910	16670	16670	16670	16670	0
254	20240726	164500	505989910	16670	16670	16670	16670	0
255	20240726	164400	505989910	16670	16670	16670	16670	0
256	20240726	164300	505989910	16670	16670	16670	16670	0
257	20240726	164200	505989910	16670	16670	16670	16670	0
258	20240726	164100	505989910	16670	16670	16670	16670	0
259	20240726	164000	505989910	16670	16670	16670	16670	0
260	20240726	163900	505989910	16670	16670	16670	16670	0
261	20240726	163800	505989910	16670	16670	16670	16670	0
262	20240726	163700	505989910	16670	16670	16670	16670	0
263	20240726	163600	505989910	16670	16670	16670	16670	0
264	20240726	163500	505989910	16670	16670	16670	16670	0
265	20240726	163400	505989910	16670	16670	16670	16670	0
266	20240726	163300	505989910	16670	16670	16670	16670	0
267	20240726	163200	505989910	16670	16670	16670	16670	0
268	20240726	163100	505989910	16670	16670	16670	16670	0
269	20240726	163000	505989910	16670	16670	16670	16670	0
270	20240726	162900	505989910	16670	16670	16670	16670	0
271	20240726	162800	505989910	16670	16670	16670	16670	0
272	20240726	162700	505989910	16670	16670	16670	16670	584
273	20240726	162600	505989910	16670	16670	16670	16670	0
274	20240726	162500	505989910	16670	16670	16670	16670	0
275	20240726	162400	505989910	16670	16670	16670	16670	0
276	20240726	162300	505989910	16670	16670	16670	16670	0
277	20240726	162200	505989910	16670	16670	16670	16670	0
278	20240726	162100	505989910	16670	16670	16670	16670	0
279	20240726	162000	505989910	16670	16670	16670	16670	0
280	20240726	161900	505989910	16670	16670	16670	16670	0
281	20240726	161800	505989910	16670	16670	16670	16670	0
282	20240726	161700	505989910	16670	16670	16670	16670	0
283	20240726	161600	505989910	16670	16670	16670	16670	0
284	20240726	161500	505989910	16670	16670	16670	16670	0
285	20240726	161400	505989910	16670	16670	16670	16670	0
286	20240726	161300	505989910	16670	16670	16670	16670	0
287	20240726	161200	505989910	16670	16670	16670	16670	0
288	20240726	161100	505989910	16670	16670	16670	16670	0
289	20240726	161000	505989910	16670	16670	16670	16670	0
290	20240726	160900	505989910	16670	16670	16670	16670	0
291	20240726	160800	505989910	16670	16670	16670	16670	0
292	20240726	160700	505989910	16670	16670	16670	16670	0
293	20240726	160600	505989910	16670	16670	16670	16670	0
294	20240726	160500	505989910	16670	16670	16670	16670	0
295	20240726	160400	505989910	16670	16670	16670	16670	0
296	20240726	160300	505989910	16670	16670	16670	16670	0
297	20240726	160200	505989910	16670	16670	16670	16670	0
298	20240726	160100	505989910	16670	16670	16670	16670	0
299	20240726	160000	505989910	16670	16670	16670	16670	0
300	20240726	155900	505989910	16670	16670	16670	16670	0
301	20240726	155800	505989910	16670	16670	16670	16670	0
302	20240726	155700	505989910	16670	16670	16670	16670	584
303	20240726	155600	505989910	16670	16670	16670	16670	0
304	20240726	155500	505989910	16670	16670	16670	16670	0
305	20240726	155400	505989910	16670	16670	16670	16670	0
306	20240726	155300	505989910	16670	16670	16670	16670	0
307	20240726	155200	505989910	16670	16670	16670	16670	0
308	20240726	155100	505989910	16670	16670	16670	16670	0
309	20240726	155000	505989910	16670	16670	16670	16670	0
310	20240726	154900	505989910	16670	16670	16670	16670	0
311	20240726	154800	505989910	16670	16670	16670	16670	0
312	20240726	154700	505989910	16670	16670	16670	16670	0
313	20240726	154600	505989910	16670	16670	16670	16670	0
314	20240726	154500	505989910	16670	16670	16670	16670	0
315	20240726	154400	505989910	16670	16670	16670	16670	0
316	20240726	154300	505989910	16670	16670	16670	16670	0
317	20240726	154200	505989910	16670	16670	16670	16670	0
318	20240726	154100	505989910	16670	16670	16670	16670	0
319	20240726	154000	505989910	16670	16670	16670	16670	0
320	20240726	153900	505989910	16670	16670	16670	16670	0
321	20240726	153800	505989910	16670	16670	16670	16670	0
322	20240726	153700	505989910	16670	16670	16670	16670	0
323	20240726	153600	505989910	16670	16670	16670	16670	0
324	20240726	153500	505989910	16670	16670	16670	16670	0
325	20240726	153400	505989910	16670	16670	16670	16670	0
326	20240726	153300	505989910	16670	16670	16670	16670	0
327	20240726	153200	505989910	16670	16670	16670	16670	0
328	20240726	153100	505989910	16670	16670	16670	16670	0
329	20240726	153000	505989910	16670	16670	16670	16670	584
330	20240726	152900	496254630	16750	16750	16750	16750	0
331	20240726	152800	496254630	16750	16750	16750	16750	0
332	20240726	152700	496254630	16750	16750	16750	16750	0
333	20240726	152600	496254630	16750	16750	16750	16750	0
334	20240726	152500	496254630	16750	16750	16750	16750	0
335	20240726	152400	496254630	16750	16750	16750	16750	0
336	20240726	152300	496254630	16750	16750	16750	16750	0
337	20240726	152200	496254630	16750	16750	16750	16750	0
338	20240726	152100	496254630	16750	16750	16750	16750	0
339	20240726	152000	496254630	16750	16750	16750	16750	0
340	20240726	151900	496254630	16750	16750	16750	16750	35
341	20240726	151800	495668380	16750	16740	16750	16740	2
342	20240726	151700	495634890	16750	16760	16760	16680	167
343	20240726	151600	492841180	16760	16760	16760	16760	0
344	20240726	151500	492841180	16760	16670	16760	16670	68
345	20240726	151400	491706000	16670	16700	16700	16670	455
346	20240726	151300	484118270	16750	16750	16750	16750	0
347	20240726	151200	484118270	16750	16750	16750	16750	120
348	20240726	151100	482108270	16750	16750	16750	16750	0
349	20240726	151000	482108270	16750	16750	16750	16750	48
350	20240726	150900	481304270	16750	16750	16750	16750	0
351	20240726	150800	481304270	16750	16750	16750	16750	2
352	20240726	150700	481270770	16760	16760	16760	16760	0
353	20240726	150600	481270770	16760	16760	16760	16760	10
354	20240726	150500	481103170	16770	16770	16770	16770	0
355	20240726	150400	481103170	16770	16770	16770	16770	0
356	20240726	150300	481103170	16770	16690	16770	16690	1012
357	20240726	150200	464169330	16650	16670	16670	16650	51
358	20240726	150100	463319980	16690	16690	16690	16690	0
359	20240726	150000	463319980	16690	16690	16690	16690	10
360	20240726	145900	463153080	16690	16690	16690	16690	0
361	20240726	145800	463153080	16690	16690	16690	16690	0
362	20240726	145700	463153080	16690	16690	16690	16690	1
363	20240726	145600	463136390	16640	16640	16640	16640	3
364	20240726	145500	463086470	16630	16630	16630	16630	1
365	20240726	145400	463069840	16640	16670	16670	16640	515
366	20240726	145300	454495440	16690	16690	16690	16690	15
367	20240726	145200	454245090	16690	16690	16690	16690	370
368	20240726	145100	448069790	16690	16690	16690	16690	11
369	20240726	145000	447886200	16710	16710	16710	16710	1
370	20240726	144900	447869490	16690	16690	16690	16690	0
371	20240726	144800	447869490	16690	16690	16690	16690	0
372	20240726	144700	447869490	16690	16690	16690	16690	4
373	20240726	144600	447802730	16660	16660	16660	16660	3
374	20240726	144500	447752750	16660	16660	16660	16660	136
375	20240726	144400	445486990	16660	16660	16660	16660	44
376	20240726	144300	444753950	16690	16690	16690	16690	12
377	20240726	144200	444553670	16690	16690	16690	16690	18
378	20240726	144100	444253250	16690	16690	16690	16690	0
379	20240726	144000	444253250	16690	16690	16690	16690	22
380	20240726	143900	443886070	16690	16680	16690	16680	100
381	20240726	143800	442217260	16680	16680	16680	16680	0
382	20240726	143700	442217260	16680	16680	16680	16680	0
383	20240726	143600	442217260	16680	16680	16680	16680	0
384	20240726	143500	442217260	16680	16680	16680	16680	1
385	20240726	143400	442200580	16680	16680	16680	16680	0
386	20240726	143300	442200580	16680	16680	16680	16680	2
387	20240726	143200	442167220	16680	16680	16680	16680	0
388	20240726	143100	442167220	16680	16650	16680	16650	2
389	20240726	143000	442133890	16650	16650	16650	16650	0
390	20240726	142900	442133890	16650	16630	16650	16630	143
391	20240726	142800	439755100	16630	16630	16630	16630	148
392	20240726	142700	437293860	16640	16640	16640	16640	0
393	20240726	142600	437293860	16640	16640	16640	16640	0
394	20240726	142500	437293860	16640	16640	16640	16640	0
395	20240726	142400	437293860	16640	16640	16640	16640	87
396	20240726	142300	435846180	16640	16640	16640	16640	0
397	20240726	142200	435846180	16640	16640	16640	16640	0
398	20240726	142100	435846180	16640	16640	16640	16640	39
399	20240726	142000	435197220	16650	16650	16650	16650	228
400	20240726	141900	431401020	16700	16700	16700	16700	0
401	20240726	141800	431401020	16700	16700	16700	16700	0
402	20240726	141700	431401020	16700	16700	16700	16700	0
403	20240726	141600	431401020	16700	16700	16700	16700	0
404	20240726	141500	431401020	16700	16700	16700	16700	29
405	20240726	141400	430916720	16700	16700	16700	16700	0
406	20240726	141300	430916720	16700	16700	16700	16700	0
407	20240726	141200	430916720	16700	16700	16700	16700	1
408	20240726	141100	430900020	16700	16700	16700	16700	0
409	20240726	141000	430900020	16700	16700	16700	16700	2
410	20240726	140900	430866620	16700	16700	16700	16700	1
411	20240726	140800	430849920	16700	16700	16700	16700	100
412	20240726	140700	429179920	16700	16700	16700	16700	2
413	20240726	140600	429146520	16640	16660	16660	16640	254
414	20240726	140500	424918360	16700	16660	16700	16660	3
415	20240726	140400	424868340	16660	16660	16660	16660	11
416	20240726	140300	424685080	16650	16650	16650	16650	0
417	20240726	140200	424685080	16650	16650	16650	16650	0
418	20240726	140100	424685080	16650	16650	16650	16650	0
419	20240726	140000	424685080	16650	16650	16650	16650	0
420	20240726	135900	424685080	16650	16650	16650	16650	626
421	20240726	135800	414262180	16670	16670	16670	16670	0
422	20240726	135700	414262180	16670	16670	16670	16670	0
423	20240726	135600	414262180	16670	16670	16670	16670	0
424	20240726	135500	414262180	16670	16650	16670	16650	281
425	20240726	135400	409583230	16650	16650	16650	16650	156
426	20240726	135300	406985830	16660	16660	16660	16660	24
427	20240726	135200	406585990	16660	16660	16660	16660	452
428	20240726	135100	399055670	16650	16660	16660	16650	249
429	20240726	135000	394907540	16660	16660	16660	16660	2
430	20240726	134900	394874220	16670	16670	16670	16670	0
431	20240726	134800	394874220	16670	16680	16680	16670	444
432	20240726	134700	387472670	16680	16680	16680	16680	0
433	20240726	134600	387472670	16680	16680	16680	16680	0
434	20240726	134500	387472670	16680	16680	16680	16680	100
435	20240726	134400	385804670	16690	16690	16690	16690	16
436	20240726	134300	385537630	16680	16680	16680	16680	200
437	20240726	134200	382201630	16680	16680	16680	16680	0
438	20240726	134100	382201630	16680	16680	16680	16680	0
439	20240726	134000	382201630	16680	16680	16680	16680	0
440	20240726	133900	382201630	16680	16680	16680	16680	11
441	20240726	133800	382018150	16670	16670	16670	16670	0
442	20240726	133700	382018150	16670	16670	16670	16670	0
443	20240726	133600	382018150	16670	16670	16670	16670	0
444	20240726	133500	382018150	16670	16670	16670	16670	2
445	20240726	133400	381984810	16670	16670	16670	16670	0
446	20240726	133300	381984810	16670	16670	16670	16670	20
447	20240726	133200	381651410	16670	16670	16670	16670	0
448	20240726	133100	381651410	16670	16670	16670	16670	0
449	20240726	133000	381651410	16670	16670	16670	16670	0
450	20240726	132900	381651410	16670	16670	16670	16670	85
451	20240726	132800	380234460	16670	16670	16670	16670	1
452	20240726	132700	380217790	16660	16660	16660	16660	20
453	20240726	132600	379884590	16670	16670	16670	16670	0
454	20240726	132500	379884590	16670	16670	16670	16670	10
455	20240726	132400	379717890	16670	16670	16670	16670	41
456	20240726	132300	379034420	16660	16660	16660	16660	0
457	20240726	132200	379034420	16660	16660	16660	16660	2
458	20240726	132100	379001100	16660	16660	16660	16660	0
459	20240726	132000	379001100	16660	16670	16670	16660	11
460	20240726	131900	378817830	16660	16660	16660	16660	0
461	20240726	131800	378817830	16660	16660	16660	16660	0
462	20240726	131700	378817830	16660	16660	16660	16660	0
463	20240726	131600	378817830	16660	16660	16660	16660	90
464	20240726	131500	377318430	16670	16670	16670	16670	80
465	20240726	131400	375984830	16670	16670	16670	16670	8
466	20240726	131300	375851470	16710	16710	16710	16710	0
467	20240726	131200	375851470	16710	16710	16710	16710	60
468	20240726	131100	374848870	16710	16710	16710	16710	0
469	20240726	131000	374848870	16710	16710	16710	16710	0
470	20240726	130900	374848870	16710	16710	16710	16710	1
471	20240726	130800	374832160	16710	16710	16710	16710	0
472	20240726	130700	374832160	16710	16710	16710	16710	0
473	20240726	130600	374832160	16710	16710	16710	16710	0
474	20240726	130500	374832160	16710	16720	16720	16710	207
475	20240726	130400	371371130	16720	16720	16720	16720	177
476	20240726	130300	368411690	16720	16720	16720	16720	0
477	20240726	130200	368411690	16720	16720	16720	16720	0
478	20240726	130100	368411690	16720	16720	16720	16720	0
479	20240726	130000	368411690	16720	16720	16720	16720	0
480	20240726	125900	368411690	16720	16720	16720	16720	1
481	20240726	125800	368394970	16730	16730	16730	16730	104
482	20240726	125700	366655050	16740	16740	16740	16740	1
483	20240726	125600	366638310	16740	16760	16760	16740	102
484	20240726	125500	364928830	16740	16740	16740	16740	1
485	20240726	125400	364912090	16750	16750	16750	16750	0
486	20240726	125300	364912090	16750	16750	16750	16750	1
487	20240726	125200	364895340	16750	16750	16750	16750	11
488	20240726	125100	364711090	16750	16750	16750	16750	0
489	20240726	125000	364711090	16750	16750	16750	16750	11
490	20240726	124900	364526840	16760	16760	16760	16760	24
491	20240726	124800	364124600	16760	16750	16760	16750	11
492	20240726	124700	363940340	16750	16750	16750	16750	6
493	20240726	124600	363839840	16770	16770	16770	16770	0
494	20240726	124500	363839840	16770	16750	16770	16750	11
495	20240726	124400	363655570	16750	16760	16760	16750	189
496	20240726	124300	360488020	16760	16760	16760	16760	0
497	20240726	124200	360488020	16760	16760	16760	16760	310
498	20240726	124100	355292420	16750	16750	16750	16750	12
499	20240726	124000	355091420	16750	16750	16750	16750	200
500	20240726	123900	351741420	16740	16740	16740	16740	121
501	20240726	123800	349715880	16700	16700	16700	16700	57
502	20240726	123700	348763980	16690	16690	16690	16690	20
503	20240726	123600	348430180	16700	16700	16700	16700	14
504	20240726	123500	348196380	16670	16670	16670	16670	1
505	20240726	123400	348179710	16700	16700	16700	16700	0
506	20240726	123300	348179710	16700	16700	16700	16700	0
507	20240726	123200	348179710	16700	16700	16700	16700	1
508	20240726	123100	348163010	16680	16680	16680	16680	0
509	20240726	123000	348163010	16680	16680	16680	16680	0
510	20240726	122900	348163010	16680	16680	16680	16680	0
511	20240726	122800	348163010	16680	16680	16680	16680	51
512	20240726	122700	347312330	16680	16680	16680	16680	0
513	20240726	122600	347312330	16680	16680	16680	16680	0
514	20240726	122500	347312330	16680	16680	16680	16680	1
515	20240726	122400	347295650	16680	16680	16680	16680	0
516	20240726	122300	347295650	16680	16680	16680	16680	1
517	20240726	122200	347278970	16680	16690	16690	16680	20
518	20240726	122100	346945360	16710	16710	16710	16710	0
519	20240726	122000	346945360	16710	16720	16720	16700	339
520	20240726	121900	341280980	16750	16750	16750	16750	0
521	20240726	121800	341280980	16750	16750	16750	16750	1
522	20240726	121700	341264230	16730	16730	16730	16730	0
523	20240726	121600	341264230	16730	16730	16730	16730	1
524	20240726	121500	341247500	16760	16760	16760	16760	0
525	20240726	121400	341247500	16760	16760	16760	16760	0
526	20240726	121300	341247500	16760	16760	16760	16760	0
527	20240726	121200	341247500	16760	16760	16760	16760	6
528	20240726	121100	341146940	16760	16760	16760	16760	0
529	20240726	121000	341146940	16760	16760	16760	16730	4
530	20240726	120900	341079960	16740	16760	16760	16740	2
531	20240726	120800	341046460	16760	16750	16760	16750	2
532	20240726	120700	341012950	16760	16760	16760	16760	2
533	20240726	120600	340979430	16710	16710	16710	16710	169
534	20240726	120500	338155440	16710	16710	16710	16710	31
535	20240726	120400	337637430	16760	16760	16760	16760	0
536	20240726	120300	337637430	16760	16760	16760	16760	0
537	20240726	120200	337637430	16760	16760	16760	16760	0
538	20240726	120100	337637430	16760	16760	16760	16760	0
539	20240726	120000	337637430	16760	16760	16760	16760	1
540	20240726	115900	337620670	16770	16770	16770	16770	0
541	20240726	115800	337620670	16770	16770	16770	16770	0
542	20240726	115700	337620670	16770	16700	16770	16700	137
543	20240726	115600	335331430	16700	16700	16700	16700	1
544	20240726	115500	335314730	16690	16690	16690	16690	1
545	20240726	115400	335298040	16700	16700	16700	16700	0
546	20240726	115300	335298040	16700	16700	16700	16700	0
547	20240726	115200	335298040	16700	16700	16700	16700	0
548	20240726	115100	335298040	16700	16700	16700	16700	0
549	20240726	115000	335298040	16700	16690	16700	16690	2
550	20240726	114900	335264650	16700	16700	16700	16700	0
551	20240726	114800	335264650	16700	16700	16700	16700	0
552	20240726	114700	335264650	16700	16700	16700	16700	0
553	20240726	114600	335264650	16700	16700	16700	16700	10
554	20240726	114500	335097650	16700	16700	16700	16700	0
555	20240726	114400	335097650	16700	16700	16700	16700	0
556	20240726	114300	335097650	16700	16700	16700	16700	6
557	20240726	114200	334997450	16700	16690	16700	16690	2
558	20240726	114100	334964060	16700	16670	16700	16670	35
559	20240726	114000	334380570	16680	16690	16700	16680	3
560	20240726	113900	334330500	16700	16710	16710	16700	2
561	20240726	113800	334297090	16730	16780	16780	16660	102
562	20240726	113700	332597580	16670	16680	16700	16670	541
563	20240726	113600	323568700	16680	16670	16680	16670	138
564	20240726	113500	321268230	16670	16660	16670	16660	2
565	20240726	113400	321234900	16670	16670	16670	16670	0
566	20240726	113300	321234900	16670	16670	16670	16670	101
567	20240726	113200	319551230	16670	16670	16670	16670	1
568	20240726	113100	319534560	16650	16660	16660	16650	100
569	20240726	113000	317869550	16670	16670	16670	16670	0
570	20240726	112900	317869550	16670	16670	16670	16670	0
571	20240726	112800	317869550	16670	16670	16670	16670	11
572	20240726	112700	317686180	16670	16670	16670	16670	0
573	20240726	112600	317686180	16670	16670	16670	16670	1
574	20240726	112500	317669510	16640	16670	16670	16640	49
575	20240726	112400	316853880	16680	16680	16680	16680	0
576	20240726	112300	316853880	16680	16680	16680	16680	0
577	20240726	112200	316853880	16680	16680	16680	16680	0
578	20240726	112100	316853880	16680	16680	16680	16680	0
579	20240726	112000	316853880	16680	16650	16680	16650	241
580	20240726	111900	312834030	16680	16680	16680	16680	1
581	20240726	111800	312817350	16680	16680	16680	16680	0
582	20240726	111700	312817350	16680	16680	16680	16680	1
583	20240726	111600	312800670	16670	16670	16670	16670	32
584	20240726	111500	312267230	16680	16670	16680	16670	69
585	20240726	111400	311116990	16670	16670	16670	16670	0
586	20240726	111300	311116990	16670	16670	16670	16670	0
587	20240726	111200	311116990	16670	16620	16670	16620	179
588	20240726	111100	308140700	16630	16630	16630	16610	38
589	20240726	111000	307509480	16620	16630	16630	16620	3
590	20240726	110900	307459610	16630	16630	16630	16630	1
591	20240726	110800	307442980	16630	16630	16630	16630	2
592	20240726	110700	307409720	16630	16630	16630	16630	0
593	20240726	110600	307409720	16630	16630	16630	16630	0
594	20240726	110500	307409720	16630	16550	16630	16550	8
595	20240726	110400	307276760	16630	16630	16630	16630	0
596	20240726	110300	307276760	16630	16630	16630	16520	394
597	20240726	110200	300767550	16630	16630	16630	16630	1
598	20240726	110100	300750920	16620	16620	16620	16620	0
599	20240726	110000	300750920	16620	16590	16620	16590	33
600	20240726	105900	300203390	16510	16590	16590	16510	214
601	20240726	105800	296661350	16620	16620	16620	16620	0
602	20240726	105700	296661350	16620	16620	16620	16620	1
603	20240726	105600	296644730	16620	16590	16620	16590	5
604	20240726	105500	296561750	16620	16590	16620	16590	5
605	20240726	105400	296478740	16620	16620	16620	16620	1
606	20240726	105300	296462120	16610	16610	16610	16610	55
607	20240726	105200	295548570	16630	16630	16630	16630	0
608	20240726	105100	295548570	16630	16630	16630	16630	1
609	20240726	105000	295531940	16610	16610	16630	16610	5
610	20240726	104900	295448870	16630	16620	16630	16620	2
611	20240726	104800	295415620	16630	16620	16630	16620	58
612	20240726	104700	294451450	16630	16630	16630	16630	0
613	20240726	104600	294451450	16630	16630	16630	16630	0
614	20240726	104500	294451450	16630	16630	16630	16630	1
615	20240726	104400	294434820	16610	16610	16610	16610	20
616	20240726	104300	294102620	16630	16640	16640	16620	28
617	20240726	104200	293637230	16630	16640	16640	16630	26
618	20240726	104100	293204840	16670	16620	16670	16600	1300
619	20240726	104000	271565430	16630	16590	16630	16590	1095
620	20240726	103900	253372020	16590	16540	16590	16540	898
621	20240726	103800	238492610	16550	16570	16580	16550	31
622	20240726	103700	237979490	16580	16580	16580	16580	87
623	20240726	103600	236537030	16590	16590	16590	16590	0
624	20240726	103500	236537030	16590	16540	16590	16540	2
625	20240726	103400	236503900	16590	16590	16590	16590	0
626	20240726	103300	236503900	16590	16590	16590	16590	20
627	20240726	103200	236172100	16590	16590	16590	16590	0
628	20240726	103100	236172100	16590	16590	16590	16590	0
629	20240726	103000	236172100	16590	16590	16590	16530	20
630	20240726	102900	235841020	16570	16570	16570	16570	0
631	20240726	102800	235841020	16570	16570	16570	16570	0
632	20240726	102700	235841020	16570	16570	16570	16570	612
633	20240726	102600	225700180	16570	16570	16570	16570	1086
634	20240726	102500	207705160	16570	16580	16580	16570	5
635	20240726	102400	207622290	16570	16570	16570	16570	0
636	20240726	102300	207622290	16570	16600	16610	16570	32
637	20240726	102200	207091980	16620	16580	16620	16580	17
638	20240726	102100	206810080	16580	16580	16580	16580	40
639	20240726	102000	206146880	16580	16580	16580	16580	1
640	20240726	101900	206130300	16620	16580	16620	16580	2
641	20240726	101800	206097100	16580	16580	16580	16580	66
642	20240726	101700	205002820	16620	16620	16620	16620	0
643	20240726	101600	205002820	16620	16590	16620	16590	12
644	20240726	101500	204803710	16620	16620	16620	16620	0
645	20240726	101400	204803710	16620	16620	16620	16620	34
646	20240726	101300	204238630	16620	16600	16620	16600	27
647	20240726	101200	203790290	16600	16610	16610	16600	44
648	20240726	101100	203059870	16610	16610	16610	16610	1
649	20240726	101000	203043260	16620	16620	16620	16620	5
650	20240726	100900	202960160	16620	16620	16620	16610	503
651	20240726	100800	194605300	16620	16500	16620	16500	213
652	20240726	100700	191089560	16500	16470	16500	16470	471
653	20240726	100600	183326010	16480	16480	16480	16470	975
654	20240726	100500	167258410	16480	16450	16480	16450	205
655	20240726	100400	163882440	16480	16460	16480	16460	761
656	20240726	100300	151351550	16460	16450	16460	16450	18
657	20240726	100200	151055410	16450	16450	16450	16450	155
658	20240726	100100	148505660	16450	16450	16450	16450	0
659	20240726	100000	148505660	16450	16450	16450	16450	4
660	20240726	095900	148439860	16400	16400	16440	16400	110
661	20240726	095800	146633860	16450	16450	16450	16450	102
662	20240726	095700	144955960	16450	16450	16450	16450	13
663	20240726	095600	144742110	16460	16470	16470	16460	110
664	20240726	095500	142930510	16450	16400	16450	16400	238
665	20240726	095400	139017080	16400	16400	16400	16400	0
666	20240726	095300	139017080	16400	16370	16400	16370	71
667	20240726	095200	137854630	16350	16350	16350	16340	52
668	20240726	095100	137004440	16350	16340	16350	16340	178
669	20240726	095000	134094770	16350	16340	16350	16340	904
670	20240726	094900	119322400	16350	16370	16370	16350	44
671	20240726	094800	118602980	16350	16370	16370	16350	9
672	20240726	094700	118455790	16370	16370	16370	16330	820
673	20240726	094600	105047070	16380	16400	16400	16370	371
674	20240726	094500	98971480	16400	16400	16430	16400	104
675	20240726	094400	97265820	16400	16420	16420	16400	713
676	20240726	094300	85569350	16420	16430	16450	16420	559
677	20240726	094200	76388790	16450	16420	16450	16420	212
678	20240726	094100	72907230	16420	16430	16430	16420	281
679	20240726	094000	68293200	16420	16420	16420	16420	12
680	20240726	093900	68096160	16420	16460	16460	16410	414
681	20240726	093800	61292500	16470	16490	16490	16470	178
682	20240726	093700	58359220	16480	16500	16500	16480	234
683	20240726	093600	54500990	16510	16510	16510	16510	50
684	20240726	093500	53675490	16500	16540	16540	16500	422
685	20240726	093400	46708690	16560	16560	16560	16560	88
686	20240726	093300	45251410	16560	16550	16560	16550	94
687	20240726	093200	43694780	16550	16550	16550	16550	3
688	20240726	093100	43645130	16550	16620	16640	16550	183
689	20240726	093000	40607470	16630	16630	16630	16630	1
690	20240726	092900	40590840	16630	16650	16650	16630	50
691	20240726	092800	39758570	16660	16660	16660	16660	15
692	20240726	092700	39508670	16660	16660	16660	16660	3
693	20240726	092600	39458690	16660	16660	16660	16660	302
694	20240726	092500	34427370	16650	16650	16650	16650	0
695	20240726	092400	34427370	16650	16700	16700	16650	473
696	20240726	092300	26541570	16790	16790	16790	16790	0
697	20240726	092200	26541570	16790	16700	16790	16690	154
698	20240726	092100	23969870	16790	16790	16790	16790	1
699	20240726	092000	23953080	16700	16700	16700	16700	1
700	20240726	091900	23936380	16790	16790	16790	16790	0
701	20240726	091800	23936380	16790	16790	16790	16790	6
702	20240726	091700	23835640	16700	16710	16710	16700	11
703	20240726	091600	23651910	16800	16800	16800	16800	0
704	20240726	091500	23651910	16800	16800	16800	16800	0
705	20240726	091400	23651910	16800	16800	16800	16800	1
706	20240726	091300	23635110	16800	16800	16800	16800	1
707	20240726	091200	23618310	16710	16800	16800	16710	27
708	20240726	091100	23167050	16800	16800	16800	16800	32
709	20240726	091000	22629450	16680	16680	16680	16680	0
710	20240726	090900	22629450	16680	16680	16680	16680	0
711	20240726	090800	22629450	16680	16680	16680	16680	0
712	20240726	090700	22629450	16680	16680	16680	16680	0
713	20240726	090600	22629450	16680	16710	16710	16680	189
714	20240726	090500	19471710	16700	16680	16700	16680	21
715	20240726	090400	19121030	16690	16680	16690	16680	15
716	20240726	090300	18870820	16690	16700	16700	16690	265
717	20240726	090200	14446000	16700	16700	16700	16700	63
718	20240726	090100	13393900	16700	16700	16700	16700	284
719	20240726	090000	8651100	16700	16700	16800	16700	518