KissMeData/207940/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203500	225761143000	915000	915000	915000	915000	8138
3	20240726	203400	225761143000	915000	915000	915000	915000	0
4	20240726	203300	225761143000	915000	915000	915000	915000	0
5	20240726	203200	225761143000	915000	915000	915000	915000	0
6	20240726	203100	225761143000	915000	915000	915000	915000	0
7	20240726	203000	225761143000	915000	915000	915000	915000	0
8	20240726	202900	225761143000	915000	915000	915000	915000	0
9	20240726	202800	225761143000	915000	915000	915000	915000	0
10	20240726	202700	225761143000	915000	915000	915000	915000	0
11	20240726	202600	225761143000	915000	915000	915000	915000	0
12	20240726	202500	225761143000	915000	915000	915000	915000	0
13	20240726	202400	225761143000	915000	915000	915000	915000	0
14	20240726	202300	225761143000	915000	915000	915000	915000	0
15	20240726	202200	225761143000	915000	915000	915000	915000	0
16	20240726	202100	225761143000	915000	915000	915000	915000	0
17	20240726	202000	225761143000	915000	915000	915000	915000	0
18	20240726	201900	225761143000	915000	915000	915000	915000	0
19	20240726	201800	225761143000	915000	915000	915000	915000	0
20	20240726	201700	225761143000	915000	915000	915000	915000	0
21	20240726	201600	225761143000	915000	915000	915000	915000	0
22	20240726	201500	225761143000	915000	915000	915000	915000	0
23	20240726	201400	225761143000	915000	915000	915000	915000	0
24	20240726	201300	225761143000	915000	915000	915000	915000	0
25	20240726	201200	225761143000	915000	915000	915000	915000	0
26	20240726	201100	225761143000	915000	915000	915000	915000	0
27	20240726	201000	225761143000	915000	915000	915000	915000	0
28	20240726	200900	225761143000	915000	915000	915000	915000	0
29	20240726	200800	225761143000	915000	915000	915000	915000	0
30	20240726	200700	225761143000	915000	915000	915000	915000	0
31	20240726	200600	225761143000	915000	915000	915000	915000	0
32	20240726	200500	225761143000	915000	915000	915000	915000	8138
33	20240726	200400	225761143000	915000	915000	915000	915000	0
34	20240726	200300	225761143000	915000	915000	915000	915000	0
35	20240726	200200	225761143000	915000	915000	915000	915000	0
36	20240726	200100	225761143000	915000	915000	915000	915000	0
37	20240726	200000	225761143000	915000	915000	915000	915000	0
38	20240726	195900	225761143000	915000	915000	915000	915000	0
39	20240726	195800	225761143000	915000	915000	915000	915000	0
40	20240726	195700	225761143000	915000	915000	915000	915000	0
41	20240726	195600	225761143000	915000	915000	915000	915000	0
42	20240726	195500	225761143000	915000	915000	915000	915000	0
43	20240726	195400	225761143000	915000	915000	915000	915000	0
44	20240726	195300	225761143000	915000	915000	915000	915000	0
45	20240726	195200	225761143000	915000	915000	915000	915000	0
46	20240726	195100	225761143000	915000	915000	915000	915000	0
47	20240726	195000	225761143000	915000	915000	915000	915000	0
48	20240726	194900	225761143000	915000	915000	915000	915000	0
49	20240726	194800	225761143000	915000	915000	915000	915000	0
50	20240726	194700	225761143000	915000	915000	915000	915000	0
51	20240726	194600	225761143000	915000	915000	915000	915000	0
52	20240726	194500	225761143000	915000	915000	915000	915000	0
53	20240726	194400	225761143000	915000	915000	915000	915000	0
54	20240726	194300	225761143000	915000	915000	915000	915000	0
55	20240726	194200	225761143000	915000	915000	915000	915000	0
56	20240726	194100	225761143000	915000	915000	915000	915000	0
57	20240726	194000	225761143000	915000	915000	915000	915000	0
58	20240726	193900	225761143000	915000	915000	915000	915000	0
59	20240726	193800	225761143000	915000	915000	915000	915000	0
60	20240726	193700	225761143000	915000	915000	915000	915000	0
61	20240726	193600	225761143000	915000	915000	915000	915000	0
62	20240726	193500	225761143000	915000	915000	915000	915000	8138
63	20240726	193400	225761143000	915000	915000	915000	915000	0
64	20240726	193300	225761143000	915000	915000	915000	915000	0
65	20240726	193200	225761143000	915000	915000	915000	915000	0
66	20240726	193100	225761143000	915000	915000	915000	915000	0
67	20240726	193000	225761143000	915000	915000	915000	915000	0
68	20240726	192900	225761143000	915000	915000	915000	915000	0
69	20240726	192800	225761143000	915000	915000	915000	915000	0
70	20240726	192700	225761143000	915000	915000	915000	915000	0
71	20240726	192600	225761143000	915000	915000	915000	915000	0
72	20240726	192500	225761143000	915000	915000	915000	915000	0
73	20240726	192400	225761143000	915000	915000	915000	915000	0
74	20240726	192300	225761143000	915000	915000	915000	915000	0
75	20240726	192200	225761143000	915000	915000	915000	915000	0
76	20240726	192100	225761143000	915000	915000	915000	915000	0
77	20240726	192000	225761143000	915000	915000	915000	915000	0
78	20240726	191900	225761143000	915000	915000	915000	915000	0
79	20240726	191800	225761143000	915000	915000	915000	915000	0
80	20240726	191700	225761143000	915000	915000	915000	915000	0
81	20240726	191600	225761143000	915000	915000	915000	915000	0
82	20240726	191500	225761143000	915000	915000	915000	915000	0
83	20240726	191400	225761143000	915000	915000	915000	915000	0
84	20240726	191300	225761143000	915000	915000	915000	915000	0
85	20240726	191200	225761143000	915000	915000	915000	915000	0
86	20240726	191100	225761143000	915000	915000	915000	915000	0
87	20240726	191000	225761143000	915000	915000	915000	915000	0
88	20240726	190900	225761143000	915000	915000	915000	915000	0
89	20240726	190800	225761143000	915000	915000	915000	915000	0
90	20240726	190700	225761143000	915000	915000	915000	915000	0
91	20240726	190600	225761143000	915000	915000	915000	915000	0
92	20240726	190500	225761143000	915000	915000	915000	915000	8138
93	20240726	190400	225761143000	915000	915000	915000	915000	0
94	20240726	190300	225761143000	915000	915000	915000	915000	0
95	20240726	190200	225761143000	915000	915000	915000	915000	0
96	20240726	190100	225761143000	915000	915000	915000	915000	0
97	20240726	190000	225761143000	915000	915000	915000	915000	0
98	20240726	185900	225761143000	915000	915000	915000	915000	0
99	20240726	185800	225761143000	915000	915000	915000	915000	0
100	20240726	185700	225761143000	915000	915000	915000	915000	0
101	20240726	185600	225761143000	915000	915000	915000	915000	0
102	20240726	185500	225761143000	915000	915000	915000	915000	0
103	20240726	185400	225761143000	915000	915000	915000	915000	0
104	20240726	185300	225761143000	915000	915000	915000	915000	0
105	20240726	185200	225761143000	915000	915000	915000	915000	0
106	20240726	185100	225761143000	915000	915000	915000	915000	0
107	20240726	185000	225761143000	915000	915000	915000	915000	0
108	20240726	184900	225761143000	915000	915000	915000	915000	0
109	20240726	184800	225761143000	915000	915000	915000	915000	0
110	20240726	184700	225761143000	915000	915000	915000	915000	0
111	20240726	184600	225761143000	915000	915000	915000	915000	0
112	20240726	184500	225761143000	915000	915000	915000	915000	0
113	20240726	184400	225761143000	915000	915000	915000	915000	0
114	20240726	184300	225761143000	915000	915000	915000	915000	0
115	20240726	184200	225761143000	915000	915000	915000	915000	0
116	20240726	184100	225761143000	915000	915000	915000	915000	0
117	20240726	184000	225761143000	915000	915000	915000	915000	0
118	20240726	183900	225761143000	915000	915000	915000	915000	0
119	20240726	183800	225761143000	915000	915000	915000	915000	0
120	20240726	183700	225761143000	915000	915000	915000	915000	0
121	20240726	183600	225761143000	915000	915000	915000	915000	0
122	20240726	183500	225761143000	915000	915000	915000	915000	8138
123	20240726	183400	225761143000	915000	915000	915000	915000	0
124	20240726	183300	225761143000	915000	915000	915000	915000	0
125	20240726	183200	225761143000	915000	915000	915000	915000	0
126	20240726	183100	225761143000	915000	915000	915000	915000	0
127	20240726	183000	225761143000	915000	915000	915000	915000	0
128	20240726	182900	225761143000	915000	915000	915000	915000	0
129	20240726	182800	225761143000	915000	915000	915000	915000	0
130	20240726	182700	225761143000	915000	915000	915000	915000	0
131	20240726	182600	225761143000	915000	915000	915000	915000	0
132	20240726	182500	225761143000	915000	915000	915000	915000	0
133	20240726	182400	225761143000	915000	915000	915000	915000	0
134	20240726	182300	225761143000	915000	915000	915000	915000	0
135	20240726	182200	225761143000	915000	915000	915000	915000	0
136	20240726	182100	225761143000	915000	915000	915000	915000	0
137	20240726	182000	225761143000	915000	915000	915000	915000	0
138	20240726	181900	225761143000	915000	915000	915000	915000	0
139	20240726	181800	225761143000	915000	915000	915000	915000	0
140	20240726	181700	225761143000	915000	915000	915000	915000	0
141	20240726	181600	225761143000	915000	915000	915000	915000	0
142	20240726	181500	225761143000	915000	915000	915000	915000	0
143	20240726	181400	225761143000	915000	915000	915000	915000	0
144	20240726	181300	225761143000	915000	915000	915000	915000	0
145	20240726	181200	225761143000	915000	915000	915000	915000	0
146	20240726	181100	225761143000	915000	915000	915000	915000	0
147	20240726	181000	225761143000	915000	915000	915000	915000	0
148	20240726	180900	225761143000	915000	915000	915000	915000	0
149	20240726	180800	225761143000	915000	915000	915000	915000	0
150	20240726	180700	225761143000	915000	915000	915000	915000	0
151	20240726	180600	225761143000	915000	915000	915000	915000	0
152	20240726	180500	225761143000	915000	915000	915000	915000	8138
153	20240726	180400	225761143000	915000	915000	915000	915000	0
154	20240726	180300	225761143000	915000	915000	915000	915000	0
155	20240726	180200	225761143000	915000	915000	915000	915000	0
156	20240726	180100	225761143000	915000	915000	915000	915000	0
157	20240726	180000	225761143000	915000	915000	915000	915000	0
158	20240726	175900	225761143000	915000	915000	915000	915000	0
159	20240726	175800	225761143000	915000	915000	915000	915000	0
160	20240726	175700	225761143000	915000	915000	915000	915000	0
161	20240726	175600	225761143000	915000	915000	915000	915000	0
162	20240726	175500	225761143000	915000	915000	915000	915000	0
163	20240726	175400	225761143000	915000	915000	915000	915000	0
164	20240726	175300	225761143000	915000	915000	915000	915000	0
165	20240726	175200	225761143000	915000	915000	915000	915000	0
166	20240726	175100	225761143000	915000	915000	915000	915000	0
167	20240726	175000	225761143000	915000	915000	915000	915000	0
168	20240726	174900	225761143000	915000	915000	915000	915000	0
169	20240726	174800	225761143000	915000	915000	915000	915000	0
170	20240726	174700	225761143000	915000	915000	915000	915000	0
171	20240726	174600	225761143000	915000	915000	915000	915000	0
172	20240726	174500	225761143000	915000	915000	915000	915000	0
173	20240726	174400	225761143000	915000	915000	915000	915000	0
174	20240726	174300	225761143000	915000	915000	915000	915000	0
175	20240726	174200	225761143000	915000	915000	915000	915000	0
176	20240726	174100	225761143000	915000	915000	915000	915000	0
177	20240726	174000	225761143000	915000	915000	915000	915000	0
178	20240726	173900	225761143000	915000	915000	915000	915000	0
179	20240726	173800	225761143000	915000	915000	915000	915000	0
180	20240726	173700	225761143000	915000	915000	915000	915000	0
181	20240726	173600	225761143000	915000	915000	915000	915000	0
182	20240726	173500	225761143000	915000	915000	915000	915000	8138
183	20240726	173400	225761143000	915000	915000	915000	915000	0
184	20240726	173300	225761143000	915000	915000	915000	915000	0
185	20240726	173200	225761143000	915000	915000	915000	915000	0
186	20240726	173100	225761143000	915000	915000	915000	915000	0
187	20240726	173000	225761143000	915000	915000	915000	915000	0
188	20240726	172900	225761143000	915000	915000	915000	915000	0
189	20240726	172800	225761143000	915000	915000	915000	915000	0
190	20240726	172700	225761143000	915000	915000	915000	915000	0
191	20240726	172600	225761143000	915000	915000	915000	915000	0
192	20240726	172500	225761143000	915000	915000	915000	915000	0
193	20240726	172400	225761143000	915000	915000	915000	915000	0
194	20240726	172300	225761143000	915000	915000	915000	915000	0
195	20240726	172200	225761143000	915000	915000	915000	915000	0
196	20240726	172100	225761143000	915000	915000	915000	915000	0
197	20240726	172000	225761143000	915000	915000	915000	915000	0
198	20240726	171900	225761143000	915000	915000	915000	915000	0
199	20240726	171800	225761143000	915000	915000	915000	915000	0
200	20240726	171700	225761143000	915000	915000	915000	915000	0
201	20240726	171600	225761143000	915000	915000	915000	915000	0
202	20240726	171500	225761143000	915000	915000	915000	915000	0
203	20240726	171400	225761143000	915000	915000	915000	915000	0
204	20240726	171300	225761143000	915000	915000	915000	915000	0
205	20240726	171200	225761143000	915000	915000	915000	915000	0
206	20240726	171100	225761143000	915000	915000	915000	915000	0
207	20240726	171000	225761143000	915000	915000	915000	915000	0
208	20240726	170900	225761143000	915000	915000	915000	915000	0
209	20240726	170800	225761143000	915000	915000	915000	915000	0
210	20240726	170700	225761143000	915000	915000	915000	915000	0
211	20240726	170600	225761143000	915000	915000	915000	915000	0
212	20240726	170500	225761143000	915000	915000	915000	915000	8138
213	20240726	170400	225761143000	915000	915000	915000	915000	0
214	20240726	170300	225761143000	915000	915000	915000	915000	0
215	20240726	170200	225761143000	915000	915000	915000	915000	0
216	20240726	170100	225761143000	915000	915000	915000	915000	0
217	20240726	170000	225761143000	915000	915000	915000	915000	0
218	20240726	165900	225761143000	915000	915000	915000	915000	0
219	20240726	165800	225761143000	915000	915000	915000	915000	0
220	20240726	165700	225761143000	915000	915000	915000	915000	0
221	20240726	165600	225761143000	915000	915000	915000	915000	0
222	20240726	165500	225761143000	915000	915000	915000	915000	0
223	20240726	165400	225761143000	915000	915000	915000	915000	0
224	20240726	165300	225761143000	915000	915000	915000	915000	0
225	20240726	165200	225761143000	915000	915000	915000	915000	0
226	20240726	165100	225761143000	915000	915000	915000	915000	0
227	20240726	165000	225761143000	915000	915000	915000	915000	0
228	20240726	164900	225761143000	915000	915000	915000	915000	0
229	20240726	164800	225761143000	915000	915000	915000	915000	0
230	20240726	164700	225761143000	915000	915000	915000	915000	0
231	20240726	164600	225761143000	915000	915000	915000	915000	0
232	20240726	164500	225761143000	915000	915000	915000	915000	0
233	20240726	164400	225761143000	915000	915000	915000	915000	0
234	20240726	164300	225761143000	915000	915000	915000	915000	0
235	20240726	164200	225761143000	915000	915000	915000	915000	0
236	20240726	164100	225761143000	915000	915000	915000	915000	0
237	20240726	164000	225761143000	915000	915000	915000	915000	0
238	20240726	163900	225761143000	915000	915000	915000	915000	0
239	20240726	163800	225761143000	915000	915000	915000	915000	0
240	20240726	163700	225761143000	915000	915000	915000	915000	0
241	20240726	163600	225761143000	915000	915000	915000	915000	0
242	20240726	163500	225761143000	915000	915000	915000	915000	8138
243	20240726	163400	225761143000	915000	915000	915000	915000	0
244	20240726	163300	225761143000	915000	915000	915000	915000	0
245	20240726	163200	225761143000	915000	915000	915000	915000	0
246	20240726	163100	225761143000	915000	915000	915000	915000	0
247	20240726	163000	225761143000	915000	915000	915000	915000	0
248	20240726	162900	225761143000	915000	915000	915000	915000	0
249	20240726	162800	225761143000	915000	915000	915000	915000	0
250	20240726	162700	225761143000	915000	915000	915000	915000	0
251	20240726	162600	225761143000	915000	915000	915000	915000	0
252	20240726	162500	225761143000	915000	915000	915000	915000	0
253	20240726	162400	225761143000	915000	915000	915000	915000	0
254	20240726	162300	225761143000	915000	915000	915000	915000	0
255	20240726	162200	225761143000	915000	915000	915000	915000	0
256	20240726	162100	225761143000	915000	915000	915000	915000	0
257	20240726	162000	225761143000	915000	915000	915000	915000	0
258	20240726	161900	225761143000	915000	915000	915000	915000	0
259	20240726	161800	225761143000	915000	915000	915000	915000	0
260	20240726	161700	225761143000	915000	915000	915000	915000	0
261	20240726	161600	225761143000	915000	915000	915000	915000	0
262	20240726	161500	225761143000	915000	915000	915000	915000	0
263	20240726	161400	225761143000	915000	915000	915000	915000	0
264	20240726	161300	225761143000	915000	915000	915000	915000	0
265	20240726	161200	225761143000	915000	915000	915000	915000	0
266	20240726	161100	225761143000	915000	915000	915000	915000	0
267	20240726	161000	225761143000	915000	915000	915000	915000	0
268	20240726	160900	225761143000	915000	915000	915000	915000	0
269	20240726	160800	225761143000	915000	915000	915000	915000	0
270	20240726	160700	225761143000	915000	915000	915000	915000	0
271	20240726	160600	225761143000	915000	915000	915000	915000	0
272	20240726	160500	225761143000	915000	915000	915000	915000	8138
273	20240726	160400	225761143000	915000	915000	915000	915000	0
274	20240726	160300	225761143000	915000	915000	915000	915000	0
275	20240726	160200	225761143000	915000	915000	915000	915000	0
276	20240726	160100	225761143000	915000	915000	915000	915000	0
277	20240726	160000	225761143000	915000	915000	915000	915000	0
278	20240726	155900	225761143000	915000	915000	915000	915000	0
279	20240726	155800	225761143000	915000	915000	915000	915000	0
280	20240726	155700	225761143000	915000	915000	915000	915000	0
281	20240726	155600	225761143000	915000	915000	915000	915000	0
282	20240726	155500	225761143000	915000	915000	915000	915000	0
283	20240726	155400	225761143000	915000	915000	915000	915000	0
284	20240726	155300	225761143000	915000	915000	915000	915000	0
285	20240726	155200	225761143000	915000	915000	915000	915000	0
286	20240726	155100	225761143000	915000	915000	915000	915000	0
287	20240726	155000	225761143000	915000	915000	915000	915000	0
288	20240726	154900	225761143000	915000	915000	915000	915000	0
289	20240726	154800	225761143000	915000	915000	915000	915000	0
290	20240726	154700	225761143000	915000	915000	915000	915000	0
291	20240726	154600	225761143000	915000	915000	915000	915000	0
292	20240726	154500	225761143000	915000	915000	915000	915000	0
293	20240726	154400	225761143000	915000	915000	915000	915000	0
294	20240726	154300	225761143000	915000	915000	915000	915000	0
295	20240726	154200	225761143000	915000	915000	915000	915000	0
296	20240726	154100	225761143000	915000	915000	915000	915000	0
297	20240726	154000	225761143000	915000	915000	915000	915000	0
298	20240726	153900	225761143000	915000	915000	915000	915000	0
299	20240726	153800	225761143000	915000	915000	915000	915000	0
300	20240726	153700	225761143000	915000	915000	915000	915000	0
301	20240726	153600	225761143000	915000	915000	915000	915000	0
302	20240726	153500	225761143000	915000	915000	915000	915000	8138
303	20240726	153400	225761143000	915000	915000	915000	915000	0
304	20240726	153300	225761143000	915000	915000	915000	915000	0
305	20240726	153200	225761143000	915000	915000	915000	915000	0
306	20240726	153100	225761143000	915000	915000	915000	915000	0
307	20240726	153000	225761143000	915000	915000	915000	915000	8138
308	20240726	152900	218314873000	912000	912000	912000	912000	0
309	20240726	152800	218314873000	912000	912000	912000	912000	0
310	20240726	152700	218314873000	912000	912000	912000	912000	0
311	20240726	152600	218314873000	912000	912000	912000	912000	0
312	20240726	152500	218314873000	912000	912000	912000	912000	0
313	20240726	152400	218314873000	912000	912000	912000	912000	0
314	20240726	152300	218314873000	912000	912000	912000	912000	0
315	20240726	152200	218314873000	912000	912000	912000	912000	0
316	20240726	152100	218314873000	912000	912000	912000	912000	0
317	20240726	152000	218314873000	912000	912000	912000	912000	0
318	20240726	151900	218314873000	912000	912000	913000	911000	688
319	20240726	151800	217687495000	913000	912000	913000	911000	403
320	20240726	151700	217319803000	912000	912000	912000	911000	881
321	20240726	151600	216516530000	911000	911000	912000	911000	217
322	20240726	151500	216318753000	912000	911000	912000	910000	682
323	20240726	151400	215697459000	911000	910000	911000	910000	224
324	20240726	151300	215493575000	910000	911000	911000	910000	629
325	20240726	151200	214921084000	910000	910000	911000	909000	664
326	20240726	151100	214316976000	911000	910000	911000	909000	836
327	20240726	151000	213556220000	910000	909000	910000	909000	114
328	20240726	150900	213452574000	909000	909000	910000	909000	179
329	20240726	150800	213289816000	910000	910000	910000	909000	134
330	20240726	150700	213167951000	909000	909000	910000	909000	199
331	20240726	150600	212986995000	909000	909000	910000	909000	189
332	20240726	150500	212815130000	910000	910000	910000	909000	153
333	20240726	150400	212676009000	909000	910000	910000	908000	237
334	20240726	150300	212460660000	910000	908000	910000	908000	164
335	20240726	150200	212311590000	909000	909000	909000	908000	116
336	20240726	150100	212206167000	908000	907000	909000	907000	298
337	20240726	150000	211935589000	907000	910000	911000	907000	2527
338	20240726	145900	209637070000	911000	911000	911000	910000	169
339	20240726	145800	209483175000	910000	911000	911000	910000	160
340	20240726	145700	209337526000	910000	911000	911000	910000	124
341	20240726	145600	209224614000	911000	912000	912000	910000	398
342	20240726	145500	208862032000	912000	911000	912000	910000	266
343	20240726	145400	208619688000	910000	911000	912000	910000	892
344	20240726	145300	207807125000	912000	912000	912000	911000	281
345	20240726	145200	207550937000	911000	912000	912000	911000	127
346	20240726	145100	207435179000	911000	911000	912000	911000	255
347	20240726	145000	207202669000	912000	912000	912000	911000	228
348	20240726	144900	206994760000	912000	913000	913000	911000	748
349	20240726	144800	206312498000	913000	912000	913000	912000	65
350	20240726	144700	206253178000	913000	913000	913000	912000	103
351	20240726	144600	206159169000	912000	913000	913000	912000	229
352	20240726	144500	205950122000	913000	912000	913000	912000	228
353	20240726	144400	205742094000	912000	913000	913000	912000	362
354	20240726	144300	205411689000	913000	913000	913000	912000	313
355	20240726	144200	205125998000	913000	913000	913000	912000	200
356	20240726	144100	204943451000	913000	912000	913000	912000	149
357	20240726	144000	204807499000	913000	913000	913000	912000	290
358	20240726	143900	204542747000	913000	912000	913000	912000	148
359	20240726	143800	204407656000	912000	912000	913000	912000	206
360	20240726	143700	204219632000	912000	913000	913000	912000	156
361	20240726	143600	204077217000	913000	913000	913000	912000	101
362	20240726	143500	203985032000	913000	913000	913000	912000	213
363	20240726	143400	203790621000	912000	913000	913000	911000	640
364	20240726	143300	203206893000	913000	913000	913000	912000	430
365	20240726	143200	202814675000	912000	913000	913000	912000	111
366	20240726	143100	202713367000	913000	913000	913000	911000	793
367	20240726	143000	201990141000	912000	912000	913000	912000	165
368	20240726	142900	201839570000	912000	913000	913000	912000	164
369	20240726	142800	201689905000	912000	912000	913000	911000	147
370	20240726	142700	201555740000	912000	913000	913000	911000	453
371	20240726	142600	201142602000	912000	912000	913000	911000	267
372	20240726	142500	200899130000	912000	912000	912000	911000	127
373	20240726	142400	200783329000	912000	913000	913000	911000	240
374	20240726	142300	200564404000	913000	912000	913000	911000	353
375	20240726	142200	200242516000	911000	911000	912000	911000	287
376	20240726	142100	199980846000	911000	912000	912000	911000	143
377	20240726	142000	199850480000	912000	912000	913000	912000	400
378	20240726	141900	199485640000	913000	913000	913000	912000	123
379	20240726	141800	199373366000	912000	914000	914000	912000	312
380	20240726	141700	199088513000	914000	912000	914000	912000	158
381	20240726	141600	198944267000	913000	914000	914000	913000	434
382	20240726	141500	198547942000	914000	914000	914000	913000	127
383	20240726	141400	198431949000	913000	914000	914000	913000	177
384	20240726	141300	198270201000	913000	914000	914000	913000	240
385	20240726	141200	198050902000	913000	913000	914000	913000	83
386	20240726	141100	197975071000	914000	914000	915000	913000	261
387	20240726	141000	197736550000	913000	915000	915000	913000	308
388	20240726	140900	197454919000	915000	914000	915000	913000	122
389	20240726	140800	197343406000	914000	913000	914000	913000	105
390	20240726	140700	197247445000	913000	914000	916000	913000	428
391	20240726	140600	196856052000	915000	914000	915000	914000	99
392	20240726	140500	196765526000	914000	915000	915000	914000	107
393	20240726	140400	196667650000	915000	914000	916000	913000	694
394	20240726	140300	196032766000	914000	914000	914000	913000	311
395	20240726	140200	195748639000	914000	913000	915000	913000	91
396	20240726	140100	195665446000	913000	914000	914000	913000	284
397	20240726	140000	195405882000	913000	914000	915000	913000	836
398	20240726	135900	194641932000	915000	914000	915000	914000	63
399	20240726	135800	194584305000	914000	914000	915000	914000	81
400	20240726	135700	194510211000	914000	915000	916000	914000	152
401	20240726	135600	194371127000	915000	915000	916000	914000	409
402	20240726	135500	193996729000	914000	914000	915000	914000	415
403	20240726	135400	193617020000	915000	915000	915000	914000	158
404	20240726	135300	193472490000	914000	915000	915000	914000	131
405	20240726	135200	193352645000	914000	914000	915000	914000	217
406	20240726	135100	193154142000	915000	914000	915000	913000	233
407	20240726	135000	192941188000	914000	914000	915000	913000	248
408	20240726	134900	192714465000	914000	915000	917000	914000	684
409	20240726	134800	192088411000	916000	916000	916000	915000	393
410	20240726	134700	191728555000	916000	916000	917000	915000	279
411	20240726	134600	191473080000	916000	916000	917000	915000	348
412	20240726	134500	191154286000	917000	916000	917000	915000	329
413	20240726	134400	190852923000	916000	916000	916000	915000	194
414	20240726	134300	190675249000	916000	916000	917000	915000	368
415	20240726	134200	190338172000	916000	917000	917000	915000	658
416	20240726	134100	189735363000	917000	917000	917000	916000	197
417	20240726	134000	189554819000	916000	917000	917000	916000	142
418	20240726	133900	189424629000	916000	917000	917000	916000	165
419	20240726	133800	189273384000	917000	916000	917000	916000	136
420	20240726	133700	189148744000	917000	917000	917000	916000	146
421	20240726	133600	189014949000	917000	917000	917000	916000	117
422	20240726	133500	188907710000	916000	916000	917000	916000	210
423	20240726	133400	188715230000	917000	915000	917000	915000	348
424	20240726	133300	188396443000	916000	915000	916000	915000	191
425	20240726	133200	188221540000	916000	917000	917000	915000	519
426	20240726	133100	187746027000	917000	917000	917000	916000	137
427	20240726	133000	187620422000	917000	917000	917000	916000	83
428	20240726	132900	187544320000	916000	916000	917000	916000	173
429	20240726	132800	187385757000	917000	917000	917000	916000	253
430	20240726	132700	187153857000	916000	915000	917000	915000	592
431	20240726	132600	186611587000	916000	916000	916000	915000	215
432	20240726	132500	186414737000	916000	916000	916000	915000	236
433	20240726	132400	186198588000	916000	915000	916000	915000	364
434	20240726	132300	185865183000	915000	915000	915000	914000	1538
435	20240726	132200	184457958000	915000	914000	915000	913000	887
436	20240726	132100	183646956000	913000	913000	914000	913000	205
437	20240726	132000	183459624000	913000	914000	914000	913000	229
438	20240726	131900	183250345000	914000	914000	914000	913000	208
439	20240726	131800	183060277000	914000	913000	914000	913000	234
440	20240726	131700	182846514000	913000	914000	914000	913000	195
441	20240726	131600	182668302000	914000	914000	914000	913000	91
442	20240726	131500	182585183000	914000	913000	914000	913000	115
443	20240726	131400	182480153000	914000	913000	914000	913000	122
444	20240726	131300	182368676000	914000	913000	914000	913000	81
445	20240726	131200	182294656000	914000	915000	915000	913000	220
446	20240726	131100	182093578000	915000	914000	915000	914000	157
447	20240726	131000	181950009000	914000	915000	915000	914000	286
448	20240726	130900	181688547000	914000	914000	915000	914000	352
449	20240726	130800	181366618000	914000	915000	915000	914000	468
450	20240726	130700	180938615000	915000	913000	915000	913000	917
451	20240726	130600	180100463000	913000	913000	914000	913000	126
452	20240726	130500	179985386000	914000	913000	914000	913000	153
453	20240726	130400	179845616000	913000	914000	914000	913000	132
454	20240726	130300	179725039000	913000	913000	914000	913000	94
455	20240726	130200	179639178000	913000	913000	914000	913000	73
456	20240726	130100	179572484000	913000	913000	914000	913000	1019
457	20240726	130000	178641790000	913000	912000	913000	912000	426
458	20240726	125900	178252888000	913000	912000	913000	911000	85
459	20240726	125800	178175332000	912000	911000	913000	911000	121
460	20240726	125700	178064996000	913000	912000	913000	911000	268
461	20240726	125600	177820579000	912000	913000	913000	912000	97
462	20240726	125500	177732061000	913000	912000	913000	912000	58
463	20240726	125400	177679141000	912000	912000	913000	911000	160
464	20240726	125300	177533191000	911000	911000	913000	911000	119
465	20240726	125200	177424672000	912000	912000	913000	911000	181
466	20240726	125100	177259646000	912000	912000	912000	911000	174
467	20240726	125000	177100972000	912000	912000	912000	911000	98
468	20240726	124900	177011614000	912000	912000	912000	911000	144
469	20240726	124800	176880341000	912000	911000	912000	911000	94
470	20240726	124700	176794618000	911000	912000	913000	911000	148
471	20240726	124600	176659658000	911000	912000	913000	911000	142
472	20240726	124500	176530145000	911000	911000	913000	911000	176
473	20240726	124400	176369698000	912000	912000	913000	911000	250
474	20240726	124300	176141664000	912000	913000	913000	912000	451
475	20240726	124200	175730340000	913000	912000	913000	912000	38
476	20240726	124100	175695664000	913000	913000	913000	912000	439
477	20240726	124000	175295157000	912000	913000	914000	912000	133
478	20240726	123900	175173724000	914000	913000	914000	912000	213
479	20240726	123800	174979217000	913000	913000	914000	912000	113
480	20240726	123700	174876018000	913000	913000	914000	912000	152
481	20240726	123600	174737244000	913000	914000	914000	912000	107
482	20240726	123500	174639553000	912000	913000	914000	912000	534
483	20240726	123400	174152018000	912000	913000	913000	912000	132
484	20240726	123300	174031559000	913000	912000	913000	912000	124
485	20240726	123200	173918389000	913000	912000	913000	912000	47
486	20240726	123100	173875488000	912000	914000	914000	912000	390
487	20240726	123000	173519446000	914000	912000	914000	912000	736
488	20240726	122900	172847469000	912000	913000	913000	912000	135
489	20240726	122800	172724250000	913000	913000	913000	912000	148
490	20240726	122700	172589205000	912000	912000	913000	912000	79
491	20240726	122600	172517123000	913000	912000	913000	912000	98
492	20240726	122500	172427686000	912000	912000	913000	912000	106
493	20240726	122400	172330985000	912000	913000	913000	912000	64
494	20240726	122300	172272572000	913000	912000	913000	912000	92
495	20240726	122200	172188631000	913000	913000	913000	912000	56
496	20240726	122100	172137523000	912000	912000	913000	912000	43
497	20240726	122000	172098285000	913000	913000	913000	912000	33
498	20240726	121900	172068170000	912000	912000	913000	912000	304
499	20240726	121800	171790675000	913000	912000	913000	911000	246
500	20240726	121700	171566348000	912000	913000	913000	911000	149
501	20240726	121600	171430455000	912000	912000	913000	912000	229
502	20240726	121500	171221599000	912000	913000	913000	912000	487
503	20240726	121400	170777325000	914000	914000	914000	913000	144
504	20240726	121300	170645788000	914000	914000	914000	913000	137
505	20240726	121200	170520644000	914000	913000	914000	913000	70
506	20240726	121100	170456684000	913000	915000	915000	913000	146
507	20240726	121000	170323231000	914000	914000	915000	913000	221
508	20240726	120900	170121196000	913000	914000	914000	913000	116
509	20240726	120800	170015202000	914000	914000	914000	913000	177
510	20240726	120700	169853547000	914000	914000	914000	913000	96
511	20240726	120600	169765838000	914000	913000	914000	913000	108
512	20240726	120500	169667151000	914000	914000	915000	913000	229
513	20240726	120400	169457860000	913000	914000	914000	913000	199
514	20240726	120300	169276099000	914000	913000	914000	912000	966
515	20240726	120200	168394054000	913000	913000	913000	912000	144
516	20240726	120100	168262647000	913000	912000	913000	911000	109
517	20240726	120000	168163172000	912000	911000	913000	911000	72
518	20240726	115900	168097510000	912000	912000	913000	911000	252
519	20240726	115800	167867675000	912000	911000	912000	911000	158
520	20240726	115700	167723600000	911000	912000	913000	911000	194
521	20240726	115600	167546699000	912000	913000	913000	911000	203
522	20240726	115500	167361601000	912000	912000	913000	911000	128
523	20240726	115400	167244874000	912000	912000	913000	912000	515
524	20240726	115300	166775158000	913000	913000	913000	912000	210
525	20240726	115200	166583573000	912000	912000	913000	912000	539
526	20240726	115100	166091931000	912000	913000	913000	911000	521
527	20240726	115000	165616840000	912000	912000	913000	912000	144
528	20240726	114900	165485454000	912000	914000	914000	912000	114
529	20240726	114800	165381342000	914000	914000	915000	913000	202
530	20240726	114700	165196847000	913000	914000	915000	913000	152
531	20240726	114600	165057938000	913000	913000	914000	913000	128
532	20240726	114500	164940981000	913000	913000	915000	913000	416
533	20240726	114400	164560978000	914000	914000	915000	913000	237
534	20240726	114300	164344282000	914000	915000	915000	913000	84
535	20240726	114200	164267489000	914000	913000	915000	913000	112
536	20240726	114100	164165150000	914000	913000	915000	913000	97
537	20240726	114000	164076486000	914000	915000	915000	913000	146
538	20240726	113900	163943044000	915000	914000	915000	914000	100
539	20240726	113800	163851601000	914000	915000	915000	914000	230
540	20240726	113700	163641277000	914000	913000	915000	913000	253
541	20240726	113600	163410016000	914000	914000	914000	913000	112
542	20240726	113500	163307688000	914000	914000	914000	913000	173
543	20240726	113400	163149590000	914000	913000	914000	912000	272
544	20240726	113300	162901133000	913000	913000	913000	912000	112
545	20240726	113200	162798922000	913000	913000	913000	912000	93
546	20240726	113100	162714038000	913000	912000	913000	912000	139
547	20240726	113000	162587209000	913000	912000	913000	912000	66
548	20240726	112900	162526969000	912000	912000	913000	911000	655
549	20240726	112800	161929625000	912000	911000	912000	911000	376
550	20240726	112700	161587058000	912000	912000	912000	911000	265
551	20240726	112600	161345502000	911000	912000	912000	911000	79
552	20240726	112500	161273474000	912000	911000	912000	911000	78
553	20240726	112400	161202381000	912000	912000	912000	911000	171
554	20240726	112300	161046471000	911000	911000	912000	911000	126
555	20240726	112200	160931659000	911000	911000	912000	911000	138
556	20240726	112100	160805902000	911000	912000	912000	911000	317
557	20240726	112000	160517102000	912000	912000	913000	912000	462
558	20240726	111900	160095743000	912000	913000	914000	912000	348
559	20240726	111800	159777999000	913000	914000	914000	913000	123
560	20240726	111700	159665618000	913000	914000	914000	913000	124
561	20240726	111600	159552350000	914000	914000	915000	913000	747
562	20240726	111500	158869070000	914000	914000	915000	914000	123
563	20240726	111400	158756577000	915000	915000	915000	914000	88
564	20240726	111300	158676086000	914000	914000	915000	914000	197
565	20240726	111200	158495968000	914000	914000	915000	913000	364
566	20240726	111100	158163362000	914000	913000	914000	913000	413
567	20240726	111000	157785975000	913000	914000	914000	913000	220
568	20240726	110900	157584980000	914000	914000	914000	913000	232
569	20240726	110800	157373020000	914000	913000	914000	913000	153
570	20240726	110700	157233263000	913000	913000	914000	912000	823
571	20240726	110600	156481421000	912000	911000	913000	911000	156
572	20240726	110500	156339152000	911000	912000	912000	911000	429
573	20240726	110400	155947984000	911000	912000	912000	911000	162
574	20240726	110300	155800327000	911000	910000	911000	910000	222
575	20240726	110200	155598145000	910000	910000	911000	910000	396
576	20240726	110100	155237726000	911000	911000	911000	910000	379
577	20240726	110000	154892513000	911000	910000	911000	909000	530
578	20240726	105900	154410194000	909000	909000	910000	909000	416
579	20240726	105800	154032004000	909000	910000	910000	909000	114
580	20240726	105700	153928345000	909000	909000	910000	909000	199
581	20240726	105600	153747314000	910000	909000	910000	908000	329
582	20240726	105500	153448218000	909000	909000	910000	908000	199
583	20240726	105400	153267312000	910000	909000	910000	908000	491
584	20240726	105300	152820983000	908000	910000	910000	908000	633
585	20240726	105200	152245774000	910000	910000	911000	909000	222
586	20240726	105100	152043873000	909000	911000	912000	909000	1039
587	20240726	105000	151098236000	912000	911000	912000	911000	405
588	20240726	104900	150729030000	911000	911000	912000	911000	234
589	20240726	104800	150515805000	912000	910000	912000	910000	264
590	20240726	104700	150275274000	911000	911000	911000	910000	285
591	20240726	104600	150015736000	911000	911000	911000	910000	319
592	20240726	104500	149725202000	911000	910000	911000	910000	266
593	20240726	104400	149483069000	910000	911000	911000	910000	752
594	20240726	104300	148798443000	910000	912000	912000	910000	207
595	20240726	104200	148609899000	912000	911000	912000	911000	498
596	20240726	104100	148156162000	911000	914000	914000	911000	821
597	20240726	104000	147407235000	914000	914000	915000	913000	202
598	20240726	103900	147222611000	914000	914000	915000	913000	393
599	20240726	103800	146863416000	914000	914000	915000	913000	555
600	20240726	103700	146356135000	915000	914000	915000	914000	204
601	20240726	103600	146169636000	915000	916000	916000	915000	403
602	20240726	103500	145800851000	916000	916000	916000	915000	203
603	20240726	103400	145614985000	916000	916000	916000	915000	183
604	20240726	103300	145447425000	916000	917000	917000	915000	273
605	20240726	103200	145197391000	916000	916000	917000	916000	159
606	20240726	103100	145051686000	916000	916000	917000	916000	259
607	20240726	103000	144814346000	917000	917000	917000	916000	272
608	20240726	102900	144564968000	917000	916000	918000	915000	833
609	20240726	102800	143801218000	916000	915000	918000	915000	158
610	20240726	102700	143656433000	915000	918000	918000	915000	861
611	20240726	102600	142866596000	918000	918000	918000	917000	420
612	20240726	102500	142481079000	918000	918000	918000	917000	339
613	20240726	102400	142170040000	917000	918000	918000	917000	578
614	20240726	102300	141639534000	917000	914000	918000	914000	2972
615	20240726	102200	138919219000	914000	914000	914000	913000	232
616	20240726	102100	138707337000	913000	914000	914000	913000	258
617	20240726	102000	138471657000	914000	914000	914000	913000	259
618	20240726	101900	138235098000	913000	914000	915000	913000	748
619	20240726	101800	137551499000	915000	913000	915000	912000	2172
620	20240726	101700	135566149000	912000	913000	913000	912000	692
621	20240726	101600	134935004000	914000	913000	914000	912000	312
622	20240726	101500	134650199000	913000	914000	915000	913000	863
623	20240726	101400	133861500000	914000	913000	915000	913000	225
624	20240726	101300	133655916000	914000	914000	915000	913000	794
625	20240726	101200	132930538000	914000	914000	914000	912000	213
626	20240726	101100	132736051000	912000	914000	914000	912000	463
627	20240726	101000	132313204000	912000	913000	914000	912000	340
628	20240726	100900	132002728000	913000	915000	915000	912000	931
629	20240726	100800	131152083000	915000	915000	915000	914000	326
630	20240726	100700	130853824000	915000	914000	915000	914000	800
631	20240726	100600	130122028000	915000	913000	915000	912000	703
632	20240726	100500	129479542000	913000	910000	913000	909000	981
633	20240726	100400	128585894000	910000	910000	911000	909000	517
634	20240726	100300	128115610000	911000	912000	912000	910000	347
635	20240726	100200	127799529000	911000	909000	913000	909000	696
636	20240726	100100	127165229000	910000	910000	910000	908000	820
637	20240726	100000	126419503000	910000	914000	914000	909000	902
638	20240726	095900	125597470000	914000	913000	914000	913000	1051
639	20240726	095800	124637437000	913000	915000	915000	913000	1202
640	20240726	095700	123538502000	915000	911000	915000	911000	1018
641	20240726	095600	122609022000	911000	912000	913000	910000	1985
642	20240726	095500	120801099000	911000	914000	915000	910000	1627
643	20240726	095400	119318604000	914000	915000	915000	910000	2648
644	20240726	095300	116900886000	915000	914000	916000	914000	946
645	20240726	095200	116035297000	916000	915000	917000	914000	1195
646	20240726	095100	114941363000	915000	918000	919000	913000	1563
647	20240726	095000	113510381000	918000	921000	921000	917000	1543
648	20240726	094900	112092397000	921000	922000	924000	919000	2069
649	20240726	094800	110186193000	922000	920000	923000	918000	2592
650	20240726	094700	107800428000	919000	919000	920000	918000	1273
651	20240726	094600	106630229000	919000	923000	923000	918000	2339
652	20240726	094500	104476423000	923000	927000	927000	923000	1442
653	20240726	094400	103142157000	927000	924000	928000	924000	2000
654	20240726	094300	101289590000	925000	928000	928000	924000	1836
655	20240726	094200	99588993000	928000	919000	929000	919000	7319
656	20240726	094100	92823922000	920000	920000	920000	919000	4089
657	20240726	094000	89062226000	919000	916000	920000	916000	3650
658	20240726	093900	85710751000	916000	916000	917000	914000	1838
659	20240726	093800	84027563000	916000	918000	919000	913000	3729
660	20240726	093700	80606839000	917000	914000	918000	913000	5507
661	20240726	093600	75567137000	914000	913000	915000	912000	3321
662	20240726	093500	72530901000	913000	908000	913000	907000	7427
663	20240726	093400	65773771000	907000	908000	909000	907000	1006
664	20240726	093300	64860184000	909000	909000	910000	908000	1204
665	20240726	093200	63766133000	909000	909000	910000	908000	2677
666	20240726	093100	61332040000	909000	907000	909000	905000	1500
667	20240726	093000	59970322000	906000	908000	908000	903000	3305
668	20240726	092900	56975654000	908000	905000	908000	904000	2353
669	20240726	092800	54843254000	905000	904000	905000	903000	1854
670	20240726	092700	53166608000	904000	902000	904000	901000	2352
671	20240726	092600	51041923000	902000	899000	904000	899000	10486
672	20240726	092500	41596543000	898000	896000	899000	895000	1936
673	20240726	092400	39857123000	894000	897000	897000	894000	1612
674	20240726	092300	38412648000	897000	898000	899000	896000	1356
675	20240726	092200	37195283000	899000	895000	899000	895000	4323
676	20240726	092100	33315036000	896000	895000	896000	894000	2488
677	20240726	092000	31087756000	894000	894000	894000	893000	1448
678	20240726	091900	29793270000	894000	893000	894000	892000	1386
679	20240726	091800	28555570000	893000	888000	893000	888000	4131
680	20240726	091700	24877025000	888000	887000	888000	887000	251
681	20240726	091600	24654295000	888000	887000	888000	886000	628
682	20240726	091500	24097120000	888000	888000	889000	887000	433
683	20240726	091400	23712637000	888000	888000	889000	887000	249
684	20240726	091300	23491557000	887000	888000	889000	887000	576
685	20240726	091200	22980038000	889000	887000	889000	886000	639
686	20240726	091100	22412812000	888000	885000	888000	885000	473
687	20240726	091000	21993659000	885000	886000	886000	884000	306
688	20240726	090900	21722726000	885000	887000	888000	882000	1039
689	20240726	090800	20802543000	888000	890000	891000	887000	943
690	20240726	090700	19964162000	891000	893000	893000	890000	448
691	20240726	090600	19564942000	893000	894000	895000	891000	1162
692	20240726	090500	18526854000	894000	889000	894000	888000	5017
693	20240726	090400	14054555000	888000	884000	889000	883000	3344
694	20240726	090300	11089425000	883000	884000	885000	883000	738
695	20240726	090200	10437137000	883000	885000	885000	883000	468
696	20240726	090100	10023480000	885000	881000	887000	881000	2694
697	20240726	090000	7642363000	881000	873000	886000	872000	8675