KissMeData/206640/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203400	1404783400	18570	18570	18570	18570	2003
3	20240726	203300	1404783400	18570	18570	18570	18570	0
4	20240726	203200	1404783400	18570	18570	18570	18570	0
5	20240726	203100	1404783400	18570	18570	18570	18570	0
6	20240726	203000	1404783400	18570	18570	18570	18570	0
7	20240726	202900	1404783400	18570	18570	18570	18570	0
8	20240726	202800	1404783400	18570	18570	18570	18570	0
9	20240726	202700	1404783400	18570	18570	18570	18570	0
10	20240726	202600	1404783400	18570	18570	18570	18570	0
11	20240726	202500	1404783400	18570	18570	18570	18570	0
12	20240726	202400	1404783400	18570	18570	18570	18570	0
13	20240726	202300	1404783400	18570	18570	18570	18570	0
14	20240726	202200	1404783400	18570	18570	18570	18570	0
15	20240726	202100	1404783400	18570	18570	18570	18570	0
16	20240726	202000	1404783400	18570	18570	18570	18570	0
17	20240726	201900	1404783400	18570	18570	18570	18570	0
18	20240726	201800	1404783400	18570	18570	18570	18570	0
19	20240726	201700	1404783400	18570	18570	18570	18570	0
20	20240726	201600	1404783400	18570	18570	18570	18570	0
21	20240726	201500	1404783400	18570	18570	18570	18570	0
22	20240726	201400	1404783400	18570	18570	18570	18570	0
23	20240726	201300	1404783400	18570	18570	18570	18570	0
24	20240726	201200	1404783400	18570	18570	18570	18570	0
25	20240726	201100	1404783400	18570	18570	18570	18570	0
26	20240726	201000	1404783400	18570	18570	18570	18570	0
27	20240726	200900	1404783400	18570	18570	18570	18570	0
28	20240726	200800	1404783400	18570	18570	18570	18570	0
29	20240726	200700	1404783400	18570	18570	18570	18570	0
30	20240726	200600	1404783400	18570	18570	18570	18570	0
31	20240726	200500	1404783400	18570	18570	18570	18570	0
32	20240726	200400	1404783400	18570	18570	18570	18570	2003
33	20240726	200300	1404783400	18570	18570	18570	18570	0
34	20240726	200200	1404783400	18570	18570	18570	18570	0
35	20240726	200100	1404783400	18570	18570	18570	18570	0
36	20240726	200000	1404783400	18570	18570	18570	18570	0
37	20240726	195900	1404783400	18570	18570	18570	18570	0
38	20240726	195800	1404783400	18570	18570	18570	18570	0
39	20240726	195700	1404783400	18570	18570	18570	18570	0
40	20240726	195600	1404783400	18570	18570	18570	18570	0
41	20240726	195500	1404783400	18570	18570	18570	18570	0
42	20240726	195400	1404783400	18570	18570	18570	18570	0
43	20240726	195300	1404783400	18570	18570	18570	18570	0
44	20240726	195200	1404783400	18570	18570	18570	18570	0
45	20240726	195100	1404783400	18570	18570	18570	18570	0
46	20240726	195000	1404783400	18570	18570	18570	18570	0
47	20240726	194900	1404783400	18570	18570	18570	18570	0
48	20240726	194800	1404783400	18570	18570	18570	18570	0
49	20240726	194700	1404783400	18570	18570	18570	18570	0
50	20240726	194600	1404783400	18570	18570	18570	18570	0
51	20240726	194500	1404783400	18570	18570	18570	18570	0
52	20240726	194400	1404783400	18570	18570	18570	18570	0
53	20240726	194300	1404783400	18570	18570	18570	18570	0
54	20240726	194200	1404783400	18570	18570	18570	18570	0
55	20240726	194100	1404783400	18570	18570	18570	18570	0
56	20240726	194000	1404783400	18570	18570	18570	18570	0
57	20240726	193900	1404783400	18570	18570	18570	18570	0
58	20240726	193800	1404783400	18570	18570	18570	18570	0
59	20240726	193700	1404783400	18570	18570	18570	18570	0
60	20240726	193600	1404783400	18570	18570	18570	18570	0
61	20240726	193500	1404783400	18570	18570	18570	18570	0
62	20240726	193400	1404783400	18570	18570	18570	18570	2003
63	20240726	193300	1404783400	18570	18570	18570	18570	0
64	20240726	193200	1404783400	18570	18570	18570	18570	0
65	20240726	193100	1404783400	18570	18570	18570	18570	0
66	20240726	193000	1404783400	18570	18570	18570	18570	0
67	20240726	192900	1404783400	18570	18570	18570	18570	0
68	20240726	192800	1404783400	18570	18570	18570	18570	0
69	20240726	192700	1404783400	18570	18570	18570	18570	0
70	20240726	192600	1404783400	18570	18570	18570	18570	0
71	20240726	192500	1404783400	18570	18570	18570	18570	0
72	20240726	192400	1404783400	18570	18570	18570	18570	0
73	20240726	192300	1404783400	18570	18570	18570	18570	0
74	20240726	192200	1404783400	18570	18570	18570	18570	0
75	20240726	192100	1404783400	18570	18570	18570	18570	0
76	20240726	192000	1404783400	18570	18570	18570	18570	0
77	20240726	191900	1404783400	18570	18570	18570	18570	0
78	20240726	191800	1404783400	18570	18570	18570	18570	0
79	20240726	191700	1404783400	18570	18570	18570	18570	0
80	20240726	191600	1404783400	18570	18570	18570	18570	0
81	20240726	191500	1404783400	18570	18570	18570	18570	0
82	20240726	191400	1404783400	18570	18570	18570	18570	0
83	20240726	191300	1404783400	18570	18570	18570	18570	0
84	20240726	191200	1404783400	18570	18570	18570	18570	0
85	20240726	191100	1404783400	18570	18570	18570	18570	0
86	20240726	191000	1404783400	18570	18570	18570	18570	0
87	20240726	190900	1404783400	18570	18570	18570	18570	0
88	20240726	190800	1404783400	18570	18570	18570	18570	0
89	20240726	190700	1404783400	18570	18570	18570	18570	0
90	20240726	190600	1404783400	18570	18570	18570	18570	0
91	20240726	190500	1404783400	18570	18570	18570	18570	0
92	20240726	190400	1404783400	18570	18570	18570	18570	2003
93	20240726	190300	1404783400	18570	18570	18570	18570	0
94	20240726	190200	1404783400	18570	18570	18570	18570	0
95	20240726	190100	1404783400	18570	18570	18570	18570	0
96	20240726	190000	1404783400	18570	18570	18570	18570	0
97	20240726	185900	1404783400	18570	18570	18570	18570	0
98	20240726	185800	1404783400	18570	18570	18570	18570	0
99	20240726	185700	1404783400	18570	18570	18570	18570	0
100	20240726	185600	1404783400	18570	18570	18570	18570	0
101	20240726	185500	1404783400	18570	18570	18570	18570	0
102	20240726	185400	1404783400	18570	18570	18570	18570	0
103	20240726	185300	1404783400	18570	18570	18570	18570	0
104	20240726	185200	1404783400	18570	18570	18570	18570	0
105	20240726	185100	1404783400	18570	18570	18570	18570	0
106	20240726	185000	1404783400	18570	18570	18570	18570	0
107	20240726	184900	1404783400	18570	18570	18570	18570	0
108	20240726	184800	1404783400	18570	18570	18570	18570	0
109	20240726	184700	1404783400	18570	18570	18570	18570	0
110	20240726	184600	1404783400	18570	18570	18570	18570	0
111	20240726	184500	1404783400	18570	18570	18570	18570	0
112	20240726	184400	1404783400	18570	18570	18570	18570	0
113	20240726	184300	1404783400	18570	18570	18570	18570	0
114	20240726	184200	1404783400	18570	18570	18570	18570	0
115	20240726	184100	1404783400	18570	18570	18570	18570	0
116	20240726	184000	1404783400	18570	18570	18570	18570	0
117	20240726	183900	1404783400	18570	18570	18570	18570	0
118	20240726	183800	1404783400	18570	18570	18570	18570	0
119	20240726	183700	1404783400	18570	18570	18570	18570	0
120	20240726	183600	1404783400	18570	18570	18570	18570	0
121	20240726	183500	1404783400	18570	18570	18570	18570	0
122	20240726	183400	1404783400	18570	18570	18570	18570	2003
123	20240726	183300	1404783400	18570	18570	18570	18570	0
124	20240726	183200	1404783400	18570	18570	18570	18570	0
125	20240726	183100	1404783400	18570	18570	18570	18570	0
126	20240726	183000	1404783400	18570	18570	18570	18570	0
127	20240726	182900	1404783400	18570	18570	18570	18570	0
128	20240726	182800	1404783400	18570	18570	18570	18570	0
129	20240726	182700	1404783400	18570	18570	18570	18570	0
130	20240726	182600	1404783400	18570	18570	18570	18570	0
131	20240726	182500	1404783400	18570	18570	18570	18570	0
132	20240726	182400	1404783400	18570	18570	18570	18570	0
133	20240726	182300	1404783400	18570	18570	18570	18570	0
134	20240726	182200	1404783400	18570	18570	18570	18570	0
135	20240726	182100	1404783400	18570	18570	18570	18570	0
136	20240726	182000	1404783400	18570	18570	18570	18570	0
137	20240726	181900	1404783400	18570	18570	18570	18570	0
138	20240726	181800	1404783400	18570	18570	18570	18570	0
139	20240726	181700	1404783400	18570	18570	18570	18570	0
140	20240726	181600	1404783400	18570	18570	18570	18570	0
141	20240726	181500	1404783400	18570	18570	18570	18570	0
142	20240726	181400	1404783400	18570	18570	18570	18570	0
143	20240726	181300	1404783400	18570	18570	18570	18570	0
144	20240726	181200	1404783400	18570	18570	18570	18570	0
145	20240726	181100	1404783400	18570	18570	18570	18570	0
146	20240726	181000	1404783400	18570	18570	18570	18570	0
147	20240726	180900	1404783400	18570	18570	18570	18570	0
148	20240726	180800	1404783400	18570	18570	18570	18570	0
149	20240726	180700	1404783400	18570	18570	18570	18570	0
150	20240726	180600	1404783400	18570	18570	18570	18570	0
151	20240726	180500	1404783400	18570	18570	18570	18570	0
152	20240726	180400	1404783400	18570	18570	18570	18570	2003
153	20240726	180300	1404783400	18570	18570	18570	18570	0
154	20240726	180200	1404783400	18570	18570	18570	18570	0
155	20240726	180100	1404783400	18570	18570	18570	18570	0
156	20240726	180000	1404783400	18570	18570	18570	18570	0
157	20240726	175900	1404783400	18570	18570	18570	18570	0
158	20240726	175800	1404783400	18570	18570	18570	18570	0
159	20240726	175700	1404783400	18570	18570	18570	18570	0
160	20240726	175600	1404783400	18570	18570	18570	18570	0
161	20240726	175500	1404783400	18570	18570	18570	18570	0
162	20240726	175400	1404783400	18570	18570	18570	18570	0
163	20240726	175300	1404783400	18570	18570	18570	18570	0
164	20240726	175200	1404783400	18570	18570	18570	18570	0
165	20240726	175100	1404783400	18570	18570	18570	18570	0
166	20240726	175000	1404783400	18570	18570	18570	18570	0
167	20240726	174900	1404783400	18570	18570	18570	18570	0
168	20240726	174800	1404783400	18570	18570	18570	18570	0
169	20240726	174700	1404783400	18570	18570	18570	18570	0
170	20240726	174600	1404783400	18570	18570	18570	18570	0
171	20240726	174500	1404783400	18570	18570	18570	18570	0
172	20240726	174400	1404783400	18570	18570	18570	18570	0
173	20240726	174300	1404783400	18570	18570	18570	18570	0
174	20240726	174200	1404783400	18570	18570	18570	18570	0
175	20240726	174100	1404783400	18570	18570	18570	18570	0
176	20240726	174000	1404783400	18570	18570	18570	18570	0
177	20240726	173900	1404783400	18570	18570	18570	18570	0
178	20240726	173800	1404783400	18570	18570	18570	18570	0
179	20240726	173700	1404783400	18570	18570	18570	18570	0
180	20240726	173600	1404783400	18570	18570	18570	18570	0
181	20240726	173500	1404783400	18570	18570	18570	18570	0
182	20240726	173400	1404783400	18570	18570	18570	18570	2003
183	20240726	173300	1404783400	18570	18570	18570	18570	0
184	20240726	173200	1404783400	18570	18570	18570	18570	0
185	20240726	173100	1404783400	18570	18570	18570	18570	0
186	20240726	173000	1404783400	18570	18570	18570	18570	0
187	20240726	172900	1404783400	18570	18570	18570	18570	0
188	20240726	172800	1404783400	18570	18570	18570	18570	0
189	20240726	172700	1404783400	18570	18570	18570	18570	0
190	20240726	172600	1404783400	18570	18570	18570	18570	0
191	20240726	172500	1404783400	18570	18570	18570	18570	0
192	20240726	172400	1404783400	18570	18570	18570	18570	0
193	20240726	172300	1404783400	18570	18570	18570	18570	0
194	20240726	172200	1404783400	18570	18570	18570	18570	0
195	20240726	172100	1404783400	18570	18570	18570	18570	0
196	20240726	172000	1404783400	18570	18570	18570	18570	0
197	20240726	171900	1404783400	18570	18570	18570	18570	0
198	20240726	171800	1404783400	18570	18570	18570	18570	0
199	20240726	171700	1404783400	18570	18570	18570	18570	0
200	20240726	171600	1404783400	18570	18570	18570	18570	0
201	20240726	171500	1404783400	18570	18570	18570	18570	0
202	20240726	171400	1404783400	18570	18570	18570	18570	0
203	20240726	171300	1404783400	18570	18570	18570	18570	0
204	20240726	171200	1404783400	18570	18570	18570	18570	0
205	20240726	171100	1404783400	18570	18570	18570	18570	0
206	20240726	171000	1404783400	18570	18570	18570	18570	0
207	20240726	170900	1404783400	18570	18570	18570	18570	0
208	20240726	170800	1404783400	18570	18570	18570	18570	0
209	20240726	170700	1404783400	18570	18570	18570	18570	0
210	20240726	170600	1404783400	18570	18570	18570	18570	0
211	20240726	170500	1404783400	18570	18570	18570	18570	0
212	20240726	170400	1404783400	18570	18570	18570	18570	2003
213	20240726	170300	1404783400	18570	18570	18570	18570	0
214	20240726	170200	1404783400	18570	18570	18570	18570	0
215	20240726	170100	1404783400	18570	18570	18570	18570	0
216	20240726	170000	1404783400	18570	18570	18570	18570	0
217	20240726	165900	1404783400	18570	18570	18570	18570	0
218	20240726	165800	1404783400	18570	18570	18570	18570	0
219	20240726	165700	1404783400	18570	18570	18570	18570	0
220	20240726	165600	1404783400	18570	18570	18570	18570	0
221	20240726	165500	1404783400	18570	18570	18570	18570	0
222	20240726	165400	1404783400	18570	18570	18570	18570	0
223	20240726	165300	1404783400	18570	18570	18570	18570	0
224	20240726	165200	1404783400	18570	18570	18570	18570	0
225	20240726	165100	1404783400	18570	18570	18570	18570	0
226	20240726	165000	1404783400	18570	18570	18570	18570	0
227	20240726	164900	1404783400	18570	18570	18570	18570	0
228	20240726	164800	1404783400	18570	18570	18570	18570	0
229	20240726	164700	1404783400	18570	18570	18570	18570	0
230	20240726	164600	1404783400	18570	18570	18570	18570	0
231	20240726	164500	1404783400	18570	18570	18570	18570	0
232	20240726	164400	1404783400	18570	18570	18570	18570	0
233	20240726	164300	1404783400	18570	18570	18570	18570	0
234	20240726	164200	1404783400	18570	18570	18570	18570	0
235	20240726	164100	1404783400	18570	18570	18570	18570	0
236	20240726	164000	1404783400	18570	18570	18570	18570	0
237	20240726	163900	1404783400	18570	18570	18570	18570	0
238	20240726	163800	1404783400	18570	18570	18570	18570	0
239	20240726	163700	1404783400	18570	18570	18570	18570	0
240	20240726	163600	1404783400	18570	18570	18570	18570	0
241	20240726	163500	1404783400	18570	18570	18570	18570	0
242	20240726	163400	1404783400	18570	18570	18570	18570	2003
243	20240726	163300	1404783400	18570	18570	18570	18570	0
244	20240726	163200	1404783400	18570	18570	18570	18570	0
245	20240726	163100	1404783400	18570	18570	18570	18570	0
246	20240726	163000	1404783400	18570	18570	18570	18570	0
247	20240726	162900	1404783400	18570	18570	18570	18570	0
248	20240726	162800	1404783400	18570	18570	18570	18570	0
249	20240726	162700	1404783400	18570	18570	18570	18570	0
250	20240726	162600	1404783400	18570	18570	18570	18570	0
251	20240726	162500	1404783400	18570	18570	18570	18570	0
252	20240726	162400	1404783400	18570	18570	18570	18570	0
253	20240726	162300	1404783400	18570	18570	18570	18570	0
254	20240726	162200	1404783400	18570	18570	18570	18570	0
255	20240726	162100	1404783400	18570	18570	18570	18570	0
256	20240726	162000	1404783400	18570	18570	18570	18570	0
257	20240726	161900	1404783400	18570	18570	18570	18570	0
258	20240726	161800	1404783400	18570	18570	18570	18570	0
259	20240726	161700	1404783400	18570	18570	18570	18570	0
260	20240726	161600	1404783400	18570	18570	18570	18570	0
261	20240726	161500	1404783400	18570	18570	18570	18570	0
262	20240726	161400	1404783400	18570	18570	18570	18570	0
263	20240726	161300	1404783400	18570	18570	18570	18570	0
264	20240726	161200	1404783400	18570	18570	18570	18570	0
265	20240726	161100	1404783400	18570	18570	18570	18570	0
266	20240726	161000	1404783400	18570	18570	18570	18570	0
267	20240726	160900	1404783400	18570	18570	18570	18570	0
268	20240726	160800	1404783400	18570	18570	18570	18570	0
269	20240726	160700	1404783400	18570	18570	18570	18570	0
270	20240726	160600	1404783400	18570	18570	18570	18570	0
271	20240726	160500	1404783400	18570	18570	18570	18570	0
272	20240726	160400	1404783400	18570	18570	18570	18570	2003
273	20240726	160300	1404783400	18570	18570	18570	18570	0
274	20240726	160200	1404783400	18570	18570	18570	18570	0
275	20240726	160100	1404783400	18570	18570	18570	18570	0
276	20240726	160000	1404783400	18570	18570	18570	18570	0
277	20240726	155900	1404783400	18570	18570	18570	18570	0
278	20240726	155800	1404783400	18570	18570	18570	18570	0
279	20240726	155700	1404783400	18570	18570	18570	18570	0
280	20240726	155600	1404783400	18570	18570	18570	18570	0
281	20240726	155500	1404783400	18570	18570	18570	18570	0
282	20240726	155400	1404783400	18570	18570	18570	18570	0
283	20240726	155300	1404783400	18570	18570	18570	18570	0
284	20240726	155200	1404783400	18570	18570	18570	18570	0
285	20240726	155100	1404783400	18570	18570	18570	18570	0
286	20240726	155000	1404783400	18570	18570	18570	18570	0
287	20240726	154900	1404783400	18570	18570	18570	18570	0
288	20240726	154800	1404783400	18570	18570	18570	18570	0
289	20240726	154700	1404783400	18570	18570	18570	18570	0
290	20240726	154600	1404783400	18570	18570	18570	18570	0
291	20240726	154500	1404783400	18570	18570	18570	18570	0
292	20240726	154400	1404783400	18570	18570	18570	18570	0
293	20240726	154300	1404783400	18570	18570	18570	18570	0
294	20240726	154200	1404783400	18570	18570	18570	18570	0
295	20240726	154100	1404783400	18570	18570	18570	18570	0
296	20240726	154000	1404783400	18570	18570	18570	18570	0
297	20240726	153900	1404783400	18570	18570	18570	18570	0
298	20240726	153800	1404783400	18570	18570	18570	18570	0
299	20240726	153700	1404783400	18570	18570	18570	18570	0
300	20240726	153600	1404783400	18570	18570	18570	18570	0
301	20240726	153500	1404783400	18570	18570	18570	18570	0
302	20240726	153400	1404783400	18570	18570	18570	18570	2003
303	20240726	153300	1404783400	18570	18570	18570	18570	0
304	20240726	153200	1404783400	18570	18570	18570	18570	0
305	20240726	153100	1404783400	18570	18570	18570	18570	0
306	20240726	153000	1404783400	18570	18570	18570	18570	2003
307	20240726	152900	1367587690	18570	18570	18570	18570	0
308	20240726	152800	1367587690	18570	18570	18570	18570	0
309	20240726	152700	1367587690	18570	18570	18570	18570	0
310	20240726	152600	1367587690	18570	18570	18570	18570	0
311	20240726	152500	1367587690	18570	18570	18570	18570	0
312	20240726	152400	1367587690	18570	18570	18570	18570	0
313	20240726	152300	1367587690	18570	18570	18570	18570	0
314	20240726	152200	1367587690	18570	18570	18570	18570	0
315	20240726	152100	1367587690	18570	18570	18570	18570	0
316	20240726	152000	1367587690	18570	18570	18570	18570	0
317	20240726	151900	1367587690	18570	18560	18570	18540	415
318	20240726	151800	1359890150	18550	18560	18570	18550	506
319	20240726	151700	1350500830	18570	18570	18570	18570	8
320	20240726	151600	1350352270	18560	18570	18570	18560	73
321	20240726	151500	1348997350	18570	18560	18570	18560	147
322	20240726	151400	1346268170	18560	18540	18560	18540	151
323	20240726	151300	1343467330	18530	18510	18530	18510	201
324	20240726	151200	1339744420	18510	18510	18510	18500	107
325	20240726	151100	1337764850	18510	18520	18520	18510	162
326	20240726	151000	1334766030	18530	18540	18540	18530	110
327	20240726	150900	1332727210	18550	18530	18550	18530	642
328	20240726	150800	1320820130	18540	18530	18540	18520	88
329	20240726	150700	1319189700	18530	18510	18540	18510	280
330	20240726	150600	1314006720	18510	18510	18510	18500	722
331	20240726	150500	1300647950	18520	18530	18530	18510	1179
332	20240726	150400	1278816200	18530	18540	18540	18530	739
333	20240726	150300	1265122470	18530	18540	18540	18530	200
334	20240726	150200	1261415730	18540	18530	18540	18530	254
335	20240726	150100	1256708070	18540	18560	18570	18540	818
336	20240726	150000	1241539680	18550	18560	18570	18550	268
337	20240726	145900	1236566860	18570	18570	18570	18560	258
338	20240726	145800	1231778320	18570	18580	18580	18570	135
339	20240726	145700	1229271080	18570	18580	18590	18570	196
340	20240726	145600	1225629980	18590	18600	18600	18590	326
341	20240726	145500	1219569560	18600	18600	18600	18590	63
342	20240726	145400	1218398340	18600	18610	18610	18600	195
343	20240726	145300	1214770460	18620	18620	18620	18620	24
344	20240726	145200	1214323580	18630	18630	18630	18620	422
345	20240726	145100	1206462410	18630	18620	18640	18620	166
346	20240726	145000	1203369420	18610	18610	18610	18610	0
347	20240726	144900	1203369420	18610	18600	18610	18600	83
348	20240726	144800	1201825470	18600	18600	18610	18600	118
349	20240726	144700	1199630160	18600	18600	18600	18600	157
350	20240726	144600	1196709960	18600	18610	18610	18600	263
351	20240726	144500	1191817360	18610	18610	18610	18610	66
352	20240726	144400	1190589100	18610	18600	18610	18600	288
353	20240726	144300	1185230050	18600	18610	18610	18600	218
354	20240726	144200	1181175230	18600	18600	18600	18600	246
355	20240726	144100	1176599630	18590	18610	18610	18590	282
356	20240726	144000	1171355020	18610	18590	18610	18590	56
357	20240726	143900	1170313800	18590	18590	18620	18580	823
358	20240726	143800	1155017370	18600	18640	18640	18600	1383
359	20240726	143700	1129268520	18640	18650	18650	18640	309
360	20240726	143600	1123506950	18660	18670	18670	18660	489
361	20240726	143500	1114381740	18670	18670	18670	18670	26
362	20240726	143400	1113896320	18660	18660	18660	18660	71
363	20240726	143300	1112571460	18680	18660	18680	18650	979
364	20240726	143200	1094311760	18670	18710	18710	18670	711
365	20240726	143100	1081019330	18720	18730	18730	18720	304
366	20240726	143000	1075328270	18740	18740	18740	18740	10
367	20240726	142900	1075140870	18750	18750	18750	18740	4273
368	20240726	142800	995064420	18750	18750	18750	18750	64
369	20240726	142700	993864420	18750	18750	18750	18750	69
370	20240726	142600	992570670	18750	18750	18750	18750	400
371	20240726	142500	985070670	18750	18760	18760	18750	97
372	20240726	142400	983251380	18770	18770	18770	18770	1
373	20240726	142300	983232610	18780	18780	18780	18780	0
374	20240726	142200	983232610	18780	18780	18780	18780	1
375	20240726	142100	983213830	18790	18780	18790	18780	6
376	20240726	142000	983101120	18790	18770	18790	18770	117
377	20240726	141900	980904940	18750	18750	18750	18750	0
378	20240726	141800	980904940	18750	18750	18750	18750	314
379	20240726	141700	975017440	18750	18750	18750	18750	0
380	20240726	141600	975017440	18750	18750	18750	18750	0
381	20240726	141500	975017440	18750	18750	18750	18750	78
382	20240726	141400	973554940	18750	18750	18750	18750	0
383	20240726	141300	973554940	18750	18750	18750	18750	0
384	20240726	141200	973554940	18750	18750	18750	18750	0
385	20240726	141100	973554940	18750	18750	18750	18750	1092
386	20240726	141000	953079940	18750	18750	18750	18750	200
387	20240726	140900	949329940	18750	18750	18750	18750	250
388	20240726	140800	944642440	18740	18740	18740	18740	50
389	20240726	140700	943705440	18740	18740	18740	18740	0
390	20240726	140600	943705440	18740	18740	18740	18740	0
391	20240726	140500	943705440	18740	18750	18750	18740	299
392	20240726	140400	938099420	18750	18750	18750	18750	0
393	20240726	140300	938099420	18750	18750	18750	18750	0
394	20240726	140200	938099420	18750	18750	18750	18750	25
395	20240726	140100	937630670	18740	18740	18740	18740	0
396	20240726	140000	937630670	18740	18740	18740	18740	260
397	20240726	135900	932758270	18740	18740	18740	18740	141
398	20240726	135800	930115930	18740	18740	18740	18740	0
399	20240726	135700	930115930	18740	18750	18750	18740	116
400	20240726	135600	927941140	18740	18740	18740	18740	0
401	20240726	135500	927941140	18740	18740	18740	18740	9
402	20240726	135400	927772480	18740	18740	18750	18740	185
403	20240726	135300	924305530	18740	18740	18740	18740	14
404	20240726	135200	924043170	18750	18740	18750	18740	22
405	20240726	135100	923630690	18750	18740	18750	18740	45
406	20240726	135000	922787000	18740	18740	18740	18740	50
407	20240726	134900	921850000	18740	18740	18740	18740	27
408	20240726	134800	921344020	18740	18740	18740	18740	0
409	20240726	134700	921344020	18740	18740	18740	18740	6
410	20240726	134600	921231580	18750	18740	18750	18740	945
411	20240726	134500	903514030	18750	18740	18750	18740	446
412	20240726	134400	895151990	18740	18740	18750	18740	166
413	20240726	134300	892041140	18750	18750	18750	18750	254
414	20240726	134200	887278640	18750	18750	18750	18750	11
415	20240726	134100	887072390	18750	18750	18750	18750	0
416	20240726	134000	887072390	18750	18770	18790	18750	27
417	20240726	133900	886565650	18790	18770	18790	18770	2
418	20240726	133800	886528090	18750	18750	18750	18750	10
419	20240726	133700	886340590	18800	18770	18800	18770	51
420	20240726	133600	885382310	18790	18790	18800	18760	261
421	20240726	133500	880478430	18780	18800	18800	18780	186
422	20240726	133400	876981990	18760	18750	18760	18740	1397
423	20240726	133300	850778630	18760	18760	18760	18760	3
424	20240726	133200	850722350	18750	18750	18750	18750	729
425	20240726	133100	837053600	18750	18750	18750	18750	314
426	20240726	133000	831166100	18750	18750	18750	18750	14
427	20240726	132900	830903600	18760	18780	18810	18760	1134
428	20240726	132800	809628890	18750	18740	18840	18740	215
429	20240726	132700	805596880	18790	18750	18790	18750	11
430	20240726	132600	805390350	18740	18740	18740	18740	11
431	20240726	132500	805184210	18740	18740	18740	18740	0
432	20240726	132400	805184210	18740	18740	18740	18740	29
433	20240726	132300	804640750	18740	18750	18750	18740	80
434	20240726	132200	803140850	18790	18750	18790	18750	236
435	20240726	132100	798715810	18750	18750	18750	18750	0
436	20240726	132000	798715810	18750	18750	18750	18750	18
437	20240726	131900	798378310	18750	18750	18750	18750	0
438	20240726	131800	798378310	18750	18750	18750	18750	14
439	20240726	131700	798115810	18760	18760	18760	18760	0
440	20240726	131600	798115810	18760	18740	18760	18740	1889
441	20240726	131500	762679370	18750	18770	18780	18750	1378
442	20240726	131400	736827910	18770	18770	18770	18770	170
443	20240726	131300	733637010	18780	18780	18780	18780	68
444	20240726	131200	732359970	18780	18780	18800	18780	41
445	20240726	131100	731589970	18780	18780	18780	18780	0
446	20240726	131000	731589970	18780	18780	18780	18780	10
447	20240726	130900	731402170	18790	18790	18790	18790	102
448	20240726	130800	729485590	18780	18790	18790	18780	1289
449	20240726	130700	705268310	18800	18800	18800	18800	5
450	20240726	130600	705174310	18800	18790	18850	18790	227
451	20240726	130500	700906810	18790	18790	18790	18790	0
452	20240726	130400	700906810	18790	18790	18790	18790	60
453	20240726	130300	699779410	18800	18800	18800	18800	0
454	20240726	130200	699779410	18800	18800	18800	18800	4
455	20240726	130100	699704210	18810	18810	18810	18810	0
456	20240726	130000	699704210	18810	18800	18810	18800	8
457	20240726	125900	699553800	18800	18810	18810	18800	283
458	20240726	125800	694230580	18810	18810	18810	18810	23
459	20240726	125700	693797950	18860	18860	18860	18860	40
460	20240726	125600	693043550	18840	18850	18860	18810	204
461	20240726	125500	689198630	18810	18810	18810	18810	301
462	20240726	125400	683536820	18800	18800	18800	18800	11
463	20240726	125300	683330020	18790	18790	18790	18790	0
464	20240726	125200	683330020	18790	18790	18790	18790	18
465	20240726	125100	682991800	18780	18780	18780	18780	0
466	20240726	125000	682991800	18780	18780	18780	18780	11
467	20240726	124900	682785220	18780	18790	18790	18780	223
468	20240726	124800	678596870	18790	18790	18790	18790	9
469	20240726	124700	678427760	18780	18780	18780	18780	0
470	20240726	124600	678427760	18780	18780	18780	18780	14
471	20240726	124500	678164840	18830	18830	18830	18830	1
472	20240726	124400	678146010	18830	18780	18850	18780	65
473	20240726	124300	676922520	18820	18820	18820	18820	0
474	20240726	124200	676922520	18820	18780	18850	18780	14
475	20240726	124100	676659470	18830	18780	18850	18780	60
476	20240726	124000	675531210	18780	18780	18780	18770	72
477	20240726	123900	674179150	18770	18770	18770	18770	15
478	20240726	123800	673897600	18780	18780	18780	18780	7
479	20240726	123700	673766140	18780	18780	18780	18780	0
480	20240726	123600	673766140	18780	18780	18780	18780	9
481	20240726	123500	673597120	18800	18800	18800	18800	28
482	20240726	123400	673070720	18780	18790	18790	18780	665
483	20240726	123300	660581040	18830	18840	18840	18810	3
484	20240726	123200	660524560	18820	18780	18820	18780	39
485	20240726	123100	659791440	18790	18790	18790	18790	50
486	20240726	123000	658851940	18780	18780	18780	18780	12
487	20240726	122900	658626580	18790	18790	18790	18790	0
488	20240726	122800	658626580	18790	18780	18790	18780	287
489	20240726	122700	653236680	18790	18790	18790	18790	0
490	20240726	122600	653236680	18790	18780	18790	18780	23
491	20240726	122500	652804670	18790	18790	18790	18790	0
492	20240726	122400	652804670	18790	18790	18790	18790	1
493	20240726	122300	652785880	18780	18780	18780	18780	0
494	20240726	122200	652785880	18780	18810	18810	18780	934
495	20240726	122100	635224180	18820	18820	18820	18820	0
496	20240726	122000	635224180	18820	18820	18820	18820	2
497	20240726	121900	635186540	18810	18810	18810	18810	79
498	20240726	121800	633700550	18800	18800	18800	18800	12
499	20240726	121700	633474950	18800	18800	18800	18800	0
500	20240726	121600	633474950	18800	18810	18810	18800	246
501	20240726	121500	628849610	18810	18810	18810	18810	0
502	20240726	121400	628849610	18810	18820	18820	18810	345
503	20240726	121300	622357830	18820	18820	18820	18820	0
504	20240726	121200	622357830	18820	18820	18820	18820	6
505	20240726	121100	622244910	18820	18820	18820	18820	0
506	20240726	121000	622244910	18820	18830	18830	18820	53
507	20240726	120900	621247340	18840	18840	18840	18840	0
508	20240726	120800	621247340	18840	18820	18880	18820	497
509	20240726	120700	611884020	18850	18850	18850	18850	0
510	20240726	120600	611884020	18850	18820	18850	18820	12
511	20240726	120500	611658150	18850	18850	18850	18850	0
512	20240726	120400	611658150	18850	18820	18850	18820	10
513	20240726	120300	611469920	18820	18820	18820	18820	0
514	20240726	120200	611469920	18820	18820	18820	18820	574
515	20240726	120100	600667240	18820	18820	18820	18820	1
516	20240726	120000	600648420	18820	18820	18820	18820	6
517	20240726	115900	600535500	18820	18820	18820	18820	0
518	20240726	115800	600535500	18820	18820	18820	18820	11
519	20240726	115700	600328480	18870	18850	18870	18850	2
520	20240726	115600	600290760	18850	18850	18850	18850	9
521	20240726	115500	600121110	18860	18850	18860	18850	509
522	20240726	115400	590521380	18850	18820	18850	18820	312
523	20240726	115300	584640510	18820	18820	18820	18820	31
524	20240726	115200	584057090	18820	18820	18820	18820	10
525	20240726	115100	583868890	18820	18820	18820	18820	0
526	20240726	115000	583868890	18820	18820	18820	18820	14
527	20240726	114900	583605410	18820	18820	18820	18820	0
528	20240726	114800	583605410	18820	18820	18820	18820	6
529	20240726	114700	583492490	18840	18820	18840	18820	7
530	20240726	114600	583360710	18820	18820	18820	18820	12
531	20240726	114500	583134870	18820	18820	18820	18820	0
532	20240726	114400	583134870	18820	18820	18820	18820	159
533	20240726	114300	580142490	18820	18820	18820	18820	0
534	20240726	114200	580142490	18820	18820	18820	18820	13
535	20240726	114100	579897830	18820	18820	18820	18820	0
536	20240726	114000	579897830	18820	18820	18820	18820	97
537	20240726	113900	578072290	18820	18820	18820	18820	0
538	20240726	113800	578072290	18820	18820	18820	18820	16
539	20240726	113700	577771170	18820	18820	18820	18820	0
540	20240726	113600	577771170	18820	18820	18820	18820	5
541	20240726	113500	577677070	18820	18820	18820	18820	0
542	20240726	113400	577677070	18820	18820	18820	18820	10
543	20240726	113300	577488870	18820	18820	18820	18820	0
544	20240726	113200	577488870	18820	18820	18820	18820	30
545	20240726	113100	576924270	18820	18820	18820	18820	0
546	20240726	113000	576924270	18820	18840	18840	18820	50
547	20240726	112900	575982490	18840	18840	18840	18840	8
548	20240726	112800	575831770	18840	18840	18840	18840	159
549	20240726	112700	572836210	18850	18850	18850	18850	99
550	20240726	112600	570970060	18850	18860	18880	18850	100
551	20240726	112500	569082150	18880	18880	18880	18860	134
552	20240726	112400	566552250	18860	18820	18880	18820	202
553	20240726	112300	562744120	18800	18800	18800	18800	0
554	20240726	112200	562744120	18800	18800	18800	18800	12
555	20240726	112100	562518520	18800	18800	18800	18800	5
556	20240726	112000	562424520	18800	18800	18800	18800	3
557	20240726	111900	562368120	18820	18800	18820	18800	71
558	20240726	111800	561031940	18780	18780	18780	18780	11
559	20240726	111700	560825360	18800	18800	18800	18800	0
560	20240726	111600	560825360	18800	18770	18800	18770	11
561	20240726	111500	560618840	18780	18780	18780	18780	12
562	20240726	111400	560393480	18780	18780	18780	18780	2
563	20240726	111300	560355920	18820	18790	18820	18780	67
564	20240726	111200	559095100	18810	18760	18820	18750	182
565	20240726	111100	555679460	18760	18760	18760	18750	134
566	20240726	111000	553166010	18760	18760	18760	18760	12
567	20240726	110900	552940890	18760	18760	18760	18760	0
568	20240726	110800	552940890	18760	18760	18760	18760	9
569	20240726	110700	552772050	18770	18770	18770	18770	2
570	20240726	110600	552734510	18750	18760	18770	18750	496
571	20240726	110500	543429050	18760	18760	18760	18760	227
572	20240726	110400	539170530	18770	18770	18770	18770	2
573	20240726	110300	539132990	18770	18770	18770	18770	259
574	20240726	110200	534271560	18770	18780	18780	18770	535
575	20240726	110100	524229320	18770	18770	18770	18770	76
576	20240726	110000	522802800	18770	18770	18770	18770	237
577	20240726	105900	518354310	18770	18790	18790	18770	633
578	20240726	105800	506469220	18790	18810	18810	18790	2041
579	20240726	105700	468113540	18810	18810	18810	18810	0
580	20240726	105600	468113540	18810	18810	18810	18810	9
581	20240726	105500	467944250	18810	18810	18810	18810	1
582	20240726	105400	467925440	18810	18810	18810	18810	14
583	20240726	105300	467662100	18790	18790	18790	18790	0
584	20240726	105200	467662100	18790	18790	18790	18790	8
585	20240726	105100	467511780	18790	18790	18790	18790	1
586	20240726	105000	467492990	18770	18770	18770	18770	73
587	20240726	104900	466122780	18770	18770	18770	18770	0
588	20240726	104800	466122780	18770	18770	18770	18770	7
589	20240726	104700	465991390	18770	18760	18770	18760	146
590	20240726	104600	463251080	18770	18820	18820	18770	467
591	20240726	104500	454471820	18800	18790	18850	18780	666
592	20240726	104400	441943570	18790	18790	18790	18790	10
593	20240726	104300	441755670	18790	18810	18810	18790	172
594	20240726	104200	438522090	18810	18810	18810	18810	9
595	20240726	104100	438352800	18810	18810	18810	18810	0
596	20240726	104000	438352800	18810	18820	18850	18800	39
597	20240726	103900	437619240	18810	18810	18810	18810	10
598	20240726	103800	437431140	18810	18810	18810	18810	15
599	20240726	103700	437148990	18860	18830	18860	18810	119
600	20240726	103600	434909340	18830	18820	18830	18820	7
601	20240726	103500	434777590	18860	18820	18870	18820	73
602	20240726	103400	433401250	18810	18810	18810	18810	14
603	20240726	103300	433137910	18810	18810	18810	18810	10
604	20240726	103200	432949810	18810	18810	18820	18810	13
605	20240726	103100	432705270	18800	18790	18800	18790	84
606	20240726	103000	431126560	18780	18780	18780	18780	15
607	20240726	102900	430844860	18790	18790	18790	18780	307
608	20240726	102800	425076550	18800	18860	18860	18800	583
609	20240726	102700	414106190	18860	18860	18870	18860	12
610	20240726	102600	413879860	18850	18850	18850	18850	13
611	20240726	102500	413634810	18870	18850	18870	18850	103
612	20240726	102400	411693230	18870	18850	18870	18850	27
613	20240726	102300	411183990	18850	18850	18850	18850	7
614	20240726	102200	411052040	18850	18840	18850	18840	20
615	20240726	102100	410675140	18850	18880	18880	18850	107
616	20240726	102000	408657560	18880	18880	18880	18880	4
617	20240726	101900	408582040	18890	18880	18890	18880	77
618	20240726	101800	407127650	18840	18840	18840	18840	14
619	20240726	101700	406863890	18880	18880	18880	18880	332
620	20240726	101600	400595730	18840	18840	18840	18840	34
621	20240726	101500	399955170	18800	18800	18800	18800	0
622	20240726	101400	399955170	18800	18860	18860	18800	12
623	20240726	101300	399728910	18860	18890	18890	18860	100
624	20240726	101200	397840270	18890	18840	18890	18800	142
625	20240726	101100	395165400	18820	18820	18820	18820	0
626	20240726	101000	395165400	18820	18840	18840	18820	185
627	20240726	100900	391683480	18840	18840	18840	18840	0
628	20240726	100800	391683480	18840	18870	18890	18840	165
629	20240726	100700	388572990	18870	18870	18870	18870	20
630	20240726	100600	388195590	18840	18880	18880	18840	15
631	20240726	100500	387912790	18860	18830	18860	18830	235
632	20240726	100400	383481020	18800	18800	18800	18800	11
633	20240726	100300	383274220	18800	18800	18800	18800	0
634	20240726	100200	383274220	18800	18780	18800	18780	1101
635	20240726	100100	362578160	18770	18780	18800	18770	127
636	20240726	100000	360191920	18790	18780	18790	18770	16
637	20240726	095900	359891500	18790	18790	18790	18790	0
638	20240726	095800	359891500	18790	18780	18790	18780	13
639	20240726	095700	359647350	18770	18770	18770	18770	0
640	20240726	095600	359647350	18770	18770	18770	18770	9
641	20240726	095500	359478420	18770	18780	18790	18770	22
642	20240726	095400	359065450	18780	18750	18780	18750	51
643	20240726	095300	358108720	18750	18750	18750	18750	2
644	20240726	095200	358071220	18760	18760	18760	18760	1
645	20240726	095100	358052460	18770	18770	18770	18770	1
646	20240726	095000	358033690	18750	18750	18750	18750	14
647	20240726	094900	357771190	18750	18740	18750	18740	113
648	20240726	094800	355653150	18750	18790	18790	18750	160
649	20240726	094700	352652660	18790	18790	18790	18780	67
650	20240726	094600	351393810	18790	18760	18830	18760	19
651	20240726	094500	351036780	18760	18760	18830	18750	32
652	20240726	094400	350436680	18750	18800	18860	18750	627
653	20240726	094300	338650910	18790	18790	18790	18790	100
654	20240726	094200	336771910	18750	18730	18800	18730	350
655	20240726	094100	330195510	18780	18750	18780	18700	527
656	20240726	094000	320314010	18740	18740	18760	18700	836
657	20240726	093900	304637780	18710	18680	18710	18680	669
658	20240726	093800	292139120	18720	18670	18720	18670	78
659	20240726	093700	290681220	18730	18700	18730	18660	119
660	20240726	093600	288459770	18700	18690	18720	18690	71
661	20240726	093500	287131000	18720	18710	18720	18710	558
662	20240726	093400	276685250	18720	18680	18740	18680	71
663	20240726	093300	275355800	18720	18580	18730	18580	394
664	20240726	093200	268003460	18580	18730	18730	18560	2786
665	20240726	093100	215997890	18750	18750	18750	18750	5
666	20240726	093000	215904140	18750	18720	18750	18720	65
667	20240726	092900	214685420	18720	18750	18750	18720	385
668	20240726	092800	207470100	18750	18770	18770	18750	447
669	20240726	092700	199084920	18770	18770	18770	18770	61
670	20240726	092600	197939950	18780	18790	18790	18770	17
671	20240726	092500	197620710	18770	18760	18770	18760	95
672	20240726	092400	195838260	18750	18750	18750	18750	49
673	20240726	092300	194919510	18750	18770	18770	18750	551
674	20240726	092200	184578190	18770	18830	18830	18770	1086
675	20240726	092100	164161060	18860	18860	18860	18860	0
676	20240726	092000	164161060	18860	18870	18870	18840	1687
677	20240726	091900	132348650	18870	18870	18870	18870	848
678	20240726	091800	116346890	18870	18870	18870	18870	143
679	20240726	091700	113648480	18870	18870	18870	18870	0
680	20240726	091600	113648480	18870	18870	18870	18870	16
681	20240726	091500	113346560	18870	18870	18870	18870	141
682	20240726	091400	110685890	18870	18870	18870	18870	15
683	20240726	091300	110402840	18870	18870	18870	18870	50
684	20240726	091200	109459340	18870	18870	18870	18870	8
685	20240726	091100	109308380	18980	18850	18980	18850	302
686	20240726	091000	103608170	18850	18980	18980	18850	1341
687	20240726	090900	78218660	18980	18990	19000	18950	1212
688	20240726	090800	55206430	18990	18980	18990	18930	1393
689	20240726	090700	28785020	18920	18920	18920	18920	63
690	20240726	090600	27593060	18900	18890	18900	18890	231
691	20240726	090500	23228470	18850	18860	18860	18850	200
692	20240726	090400	19457820	18850	18850	18850	18850	117
693	20240726	090300	17252370	18830	18830	18830	18830	0
694	20240726	090200	17252370	18830	18810	18830	18810	105
695	20240726	090100	15276330	18810	18810	18810	18810	2
696	20240726	090000	15238710	18800	18790	18800	18790	811