KissMeData/119860/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201300	936048060	18000	18000	18000	18000	1735
3	20240726	201200	936048060	18000	18000	18000	18000	0
4	20240726	201100	936048060	18000	18000	18000	18000	0
5	20240726	201000	936048060	18000	18000	18000	18000	0
6	20240726	200900	936048060	18000	18000	18000	18000	0
7	20240726	200800	936048060	18000	18000	18000	18000	0
8	20240726	200700	936048060	18000	18000	18000	18000	0
9	20240726	200600	936048060	18000	18000	18000	18000	0
10	20240726	200500	936048060	18000	18000	18000	18000	0
11	20240726	200400	936048060	18000	18000	18000	18000	0
12	20240726	200300	936048060	18000	18000	18000	18000	0
13	20240726	200200	936048060	18000	18000	18000	18000	0
14	20240726	200100	936048060	18000	18000	18000	18000	0
15	20240726	200000	936048060	18000	18000	18000	18000	0
16	20240726	195900	936048060	18000	18000	18000	18000	0
17	20240726	195800	936048060	18000	18000	18000	18000	0
18	20240726	195700	936048060	18000	18000	18000	18000	0
19	20240726	195600	936048060	18000	18000	18000	18000	0
20	20240726	195500	936048060	18000	18000	18000	18000	0
21	20240726	195400	936048060	18000	18000	18000	18000	0
22	20240726	195300	936048060	18000	18000	18000	18000	0
23	20240726	195200	936048060	18000	18000	18000	18000	0
24	20240726	195100	936048060	18000	18000	18000	18000	0
25	20240726	195000	936048060	18000	18000	18000	18000	0
26	20240726	194900	936048060	18000	18000	18000	18000	0
27	20240726	194800	936048060	18000	18000	18000	18000	0
28	20240726	194700	936048060	18000	18000	18000	18000	0
29	20240726	194600	936048060	18000	18000	18000	18000	0
30	20240726	194500	936048060	18000	18000	18000	18000	0
31	20240726	194400	936048060	18000	18000	18000	18000	0
32	20240726	194300	936048060	18000	18000	18000	18000	1735
33	20240726	194200	936048060	18000	18000	18000	18000	0
34	20240726	194100	936048060	18000	18000	18000	18000	0
35	20240726	194000	936048060	18000	18000	18000	18000	0
36	20240726	193900	936048060	18000	18000	18000	18000	0
37	20240726	193800	936048060	18000	18000	18000	18000	0
38	20240726	193700	936048060	18000	18000	18000	18000	0
39	20240726	193600	936048060	18000	18000	18000	18000	0
40	20240726	193500	936048060	18000	18000	18000	18000	0
41	20240726	193400	936048060	18000	18000	18000	18000	0
42	20240726	193300	936048060	18000	18000	18000	18000	0
43	20240726	193200	936048060	18000	18000	18000	18000	0
44	20240726	193100	936048060	18000	18000	18000	18000	0
45	20240726	193000	936048060	18000	18000	18000	18000	0
46	20240726	192900	936048060	18000	18000	18000	18000	0
47	20240726	192800	936048060	18000	18000	18000	18000	0
48	20240726	192700	936048060	18000	18000	18000	18000	0
49	20240726	192600	936048060	18000	18000	18000	18000	0
50	20240726	192500	936048060	18000	18000	18000	18000	0
51	20240726	192400	936048060	18000	18000	18000	18000	0
52	20240726	192300	936048060	18000	18000	18000	18000	0
53	20240726	192200	936048060	18000	18000	18000	18000	0
54	20240726	192100	936048060	18000	18000	18000	18000	0
55	20240726	192000	936048060	18000	18000	18000	18000	0
56	20240726	191900	936048060	18000	18000	18000	18000	0
57	20240726	191800	936048060	18000	18000	18000	18000	0
58	20240726	191700	936048060	18000	18000	18000	18000	0
59	20240726	191600	936048060	18000	18000	18000	18000	0
60	20240726	191500	936048060	18000	18000	18000	18000	0
61	20240726	191400	936048060	18000	18000	18000	18000	0
62	20240726	191300	936048060	18000	18000	18000	18000	1735
63	20240726	191200	936048060	18000	18000	18000	18000	0
64	20240726	191100	936048060	18000	18000	18000	18000	0
65	20240726	191000	936048060	18000	18000	18000	18000	0
66	20240726	190900	936048060	18000	18000	18000	18000	0
67	20240726	190800	936048060	18000	18000	18000	18000	0
68	20240726	190700	936048060	18000	18000	18000	18000	0
69	20240726	190600	936048060	18000	18000	18000	18000	0
70	20240726	190500	936048060	18000	18000	18000	18000	0
71	20240726	190400	936048060	18000	18000	18000	18000	0
72	20240726	190300	936048060	18000	18000	18000	18000	0
73	20240726	190200	936048060	18000	18000	18000	18000	0
74	20240726	190100	936048060	18000	18000	18000	18000	0
75	20240726	190000	936048060	18000	18000	18000	18000	0
76	20240726	185900	936048060	18000	18000	18000	18000	0
77	20240726	185800	936048060	18000	18000	18000	18000	0
78	20240726	185700	936048060	18000	18000	18000	18000	0
79	20240726	185600	936048060	18000	18000	18000	18000	0
80	20240726	185500	936048060	18000	18000	18000	18000	0
81	20240726	185400	936048060	18000	18000	18000	18000	0
82	20240726	185300	936048060	18000	18000	18000	18000	0
83	20240726	185200	936048060	18000	18000	18000	18000	0
84	20240726	185100	936048060	18000	18000	18000	18000	0
85	20240726	185000	936048060	18000	18000	18000	18000	0
86	20240726	184900	936048060	18000	18000	18000	18000	0
87	20240726	184800	936048060	18000	18000	18000	18000	0
88	20240726	184700	936048060	18000	18000	18000	18000	0
89	20240726	184600	936048060	18000	18000	18000	18000	0
90	20240726	184500	936048060	18000	18000	18000	18000	0
91	20240726	184400	936048060	18000	18000	18000	18000	0
92	20240726	184300	936048060	18000	18000	18000	18000	1735
93	20240726	184200	936048060	18000	18000	18000	18000	0
94	20240726	184100	936048060	18000	18000	18000	18000	0
95	20240726	184000	936048060	18000	18000	18000	18000	0
96	20240726	183900	936048060	18000	18000	18000	18000	0
97	20240726	183800	936048060	18000	18000	18000	18000	0
98	20240726	183700	936048060	18000	18000	18000	18000	0
99	20240726	183600	936048060	18000	18000	18000	18000	0
100	20240726	183500	936048060	18000	18000	18000	18000	0
101	20240726	183400	936048060	18000	18000	18000	18000	0
102	20240726	183300	936048060	18000	18000	18000	18000	0
103	20240726	183200	936048060	18000	18000	18000	18000	0
104	20240726	183100	936048060	18000	18000	18000	18000	0
105	20240726	183000	936048060	18000	18000	18000	18000	0
106	20240726	182900	936048060	18000	18000	18000	18000	0
107	20240726	182800	936048060	18000	18000	18000	18000	0
108	20240726	182700	936048060	18000	18000	18000	18000	0
109	20240726	182600	936048060	18000	18000	18000	18000	0
110	20240726	182500	936048060	18000	18000	18000	18000	0
111	20240726	182400	936048060	18000	18000	18000	18000	0
112	20240726	182300	936048060	18000	18000	18000	18000	0
113	20240726	182200	936048060	18000	18000	18000	18000	0
114	20240726	182100	936048060	18000	18000	18000	18000	0
115	20240726	182000	936048060	18000	18000	18000	18000	0
116	20240726	181900	936048060	18000	18000	18000	18000	0
117	20240726	181800	936048060	18000	18000	18000	18000	0
118	20240726	181700	936048060	18000	18000	18000	18000	0
119	20240726	181600	936048060	18000	18000	18000	18000	0
120	20240726	181500	936048060	18000	18000	18000	18000	0
121	20240726	181400	936048060	18000	18000	18000	18000	0
122	20240726	181300	936048060	18000	18000	18000	18000	1735
123	20240726	181200	936048060	18000	18000	18000	18000	0
124	20240726	181100	936048060	18000	18000	18000	18000	0
125	20240726	181000	936048060	18000	18000	18000	18000	0
126	20240726	180900	936048060	18000	18000	18000	18000	0
127	20240726	180800	936048060	18000	18000	18000	18000	0
128	20240726	180700	936048060	18000	18000	18000	18000	0
129	20240726	180600	936048060	18000	18000	18000	18000	0
130	20240726	180500	936048060	18000	18000	18000	18000	0
131	20240726	180400	936048060	18000	18000	18000	18000	0
132	20240726	180300	936048060	18000	18000	18000	18000	0
133	20240726	180200	936048060	18000	18000	18000	18000	0
134	20240726	180100	936048060	18000	18000	18000	18000	0
135	20240726	180000	936048060	18000	18000	18000	18000	0
136	20240726	175900	936048060	18000	18000	18000	18000	0
137	20240726	175800	936048060	18000	18000	18000	18000	0
138	20240726	175700	936048060	18000	18000	18000	18000	0
139	20240726	175600	936048060	18000	18000	18000	18000	0
140	20240726	175500	936048060	18000	18000	18000	18000	0
141	20240726	175400	936048060	18000	18000	18000	18000	0
142	20240726	175300	936048060	18000	18000	18000	18000	0
143	20240726	175200	936048060	18000	18000	18000	18000	0
144	20240726	175100	936048060	18000	18000	18000	18000	0
145	20240726	175000	936048060	18000	18000	18000	18000	0
146	20240726	174900	936048060	18000	18000	18000	18000	0
147	20240726	174800	936048060	18000	18000	18000	18000	0
148	20240726	174700	936048060	18000	18000	18000	18000	0
149	20240726	174600	936048060	18000	18000	18000	18000	0
150	20240726	174500	936048060	18000	18000	18000	18000	0
151	20240726	174400	936048060	18000	18000	18000	18000	0
152	20240726	174300	936048060	18000	18000	18000	18000	1735
153	20240726	174200	936048060	18000	18000	18000	18000	0
154	20240726	174100	936048060	18000	18000	18000	18000	0
155	20240726	174000	936048060	18000	18000	18000	18000	0
156	20240726	173900	936048060	18000	18000	18000	18000	0
157	20240726	173800	936048060	18000	18000	18000	18000	0
158	20240726	173700	936048060	18000	18000	18000	18000	0
159	20240726	173600	936048060	18000	18000	18000	18000	0
160	20240726	173500	936048060	18000	18000	18000	18000	0
161	20240726	173400	936048060	18000	18000	18000	18000	0
162	20240726	173300	936048060	18000	18000	18000	18000	0
163	20240726	173200	936048060	18000	18000	18000	18000	0
164	20240726	173100	936048060	18000	18000	18000	18000	0
165	20240726	173000	936048060	18000	18000	18000	18000	0
166	20240726	172900	936048060	18000	18000	18000	18000	0
167	20240726	172800	936048060	18000	18000	18000	18000	0
168	20240726	172700	936048060	18000	18000	18000	18000	0
169	20240726	172600	936048060	18000	18000	18000	18000	0
170	20240726	172500	936048060	18000	18000	18000	18000	0
171	20240726	172400	936048060	18000	18000	18000	18000	0
172	20240726	172300	936048060	18000	18000	18000	18000	0
173	20240726	172200	936048060	18000	18000	18000	18000	0
174	20240726	172100	936048060	18000	18000	18000	18000	0
175	20240726	172000	936048060	18000	18000	18000	18000	0
176	20240726	171900	936048060	18000	18000	18000	18000	0
177	20240726	171800	936048060	18000	18000	18000	18000	0
178	20240726	171700	936048060	18000	18000	18000	18000	0
179	20240726	171600	936048060	18000	18000	18000	18000	0
180	20240726	171500	936048060	18000	18000	18000	18000	0
181	20240726	171400	936048060	18000	18000	18000	18000	0
182	20240726	171300	936048060	18000	18000	18000	18000	1735
183	20240726	171200	936048060	18000	18000	18000	18000	0
184	20240726	171100	936048060	18000	18000	18000	18000	0
185	20240726	171000	936048060	18000	18000	18000	18000	0
186	20240726	170900	936048060	18000	18000	18000	18000	0
187	20240726	170800	936048060	18000	18000	18000	18000	0
188	20240726	170700	936048060	18000	18000	18000	18000	0
189	20240726	170600	936048060	18000	18000	18000	18000	0
190	20240726	170500	936048060	18000	18000	18000	18000	0
191	20240726	170400	936048060	18000	18000	18000	18000	0
192	20240726	170300	936048060	18000	18000	18000	18000	0
193	20240726	170200	936048060	18000	18000	18000	18000	0
194	20240726	170100	936048060	18000	18000	18000	18000	0
195	20240726	170000	936048060	18000	18000	18000	18000	0
196	20240726	165900	936048060	18000	18000	18000	18000	0
197	20240726	165800	936048060	18000	18000	18000	18000	0
198	20240726	165700	936048060	18000	18000	18000	18000	0
199	20240726	165600	936048060	18000	18000	18000	18000	0
200	20240726	165500	936048060	18000	18000	18000	18000	0
201	20240726	165400	936048060	18000	18000	18000	18000	0
202	20240726	165300	936048060	18000	18000	18000	18000	0
203	20240726	165200	936048060	18000	18000	18000	18000	0
204	20240726	165100	936048060	18000	18000	18000	18000	0
205	20240726	165000	936048060	18000	18000	18000	18000	0
206	20240726	164900	936048060	18000	18000	18000	18000	0
207	20240726	164800	936048060	18000	18000	18000	18000	0
208	20240726	164700	936048060	18000	18000	18000	18000	0
209	20240726	164600	936048060	18000	18000	18000	18000	0
210	20240726	164500	936048060	18000	18000	18000	18000	0
211	20240726	164400	936048060	18000	18000	18000	18000	0
212	20240726	164300	936048060	18000	18000	18000	18000	1735
213	20240726	164200	936048060	18000	18000	18000	18000	0
214	20240726	164100	936048060	18000	18000	18000	18000	0
215	20240726	164000	936048060	18000	18000	18000	18000	0
216	20240726	163900	936048060	18000	18000	18000	18000	0
217	20240726	163800	936048060	18000	18000	18000	18000	0
218	20240726	163700	936048060	18000	18000	18000	18000	0
219	20240726	163600	936048060	18000	18000	18000	18000	0
220	20240726	163500	936048060	18000	18000	18000	18000	0
221	20240726	163400	936048060	18000	18000	18000	18000	0
222	20240726	163300	936048060	18000	18000	18000	18000	0
223	20240726	163200	936048060	18000	18000	18000	18000	0
224	20240726	163100	936048060	18000	18000	18000	18000	0
225	20240726	163000	936048060	18000	18000	18000	18000	0
226	20240726	162900	936048060	18000	18000	18000	18000	0
227	20240726	162800	936048060	18000	18000	18000	18000	0
228	20240726	162700	936048060	18000	18000	18000	18000	0
229	20240726	162600	936048060	18000	18000	18000	18000	0
230	20240726	162500	936048060	18000	18000	18000	18000	0
231	20240726	162400	936048060	18000	18000	18000	18000	0
232	20240726	162300	936048060	18000	18000	18000	18000	0
233	20240726	162200	936048060	18000	18000	18000	18000	0
234	20240726	162100	936048060	18000	18000	18000	18000	0
235	20240726	162000	936048060	18000	18000	18000	18000	0
236	20240726	161900	936048060	18000	18000	18000	18000	0
237	20240726	161800	936048060	18000	18000	18000	18000	0
238	20240726	161700	936048060	18000	18000	18000	18000	0
239	20240726	161600	936048060	18000	18000	18000	18000	0
240	20240726	161500	936048060	18000	18000	18000	18000	0
241	20240726	161400	936048060	18000	18000	18000	18000	0
242	20240726	161300	936048060	18000	18000	18000	18000	1735
243	20240726	161200	936048060	18000	18000	18000	18000	0
244	20240726	161100	936048060	18000	18000	18000	18000	0
245	20240726	161000	936048060	18000	18000	18000	18000	0
246	20240726	160900	936048060	18000	18000	18000	18000	0
247	20240726	160800	936048060	18000	18000	18000	18000	0
248	20240726	160700	936048060	18000	18000	18000	18000	0
249	20240726	160600	936048060	18000	18000	18000	18000	0
250	20240726	160500	936048060	18000	18000	18000	18000	0
251	20240726	160400	936048060	18000	18000	18000	18000	0
252	20240726	160300	936048060	18000	18000	18000	18000	0
253	20240726	160200	936048060	18000	18000	18000	18000	0
254	20240726	160100	936048060	18000	18000	18000	18000	0
255	20240726	160000	936048060	18000	18000	18000	18000	0
256	20240726	155900	936048060	18000	18000	18000	18000	0
257	20240726	155800	936048060	18000	18000	18000	18000	0
258	20240726	155700	936048060	18000	18000	18000	18000	0
259	20240726	155600	936048060	18000	18000	18000	18000	0
260	20240726	155500	936048060	18000	18000	18000	18000	0
261	20240726	155400	936048060	18000	18000	18000	18000	0
262	20240726	155300	936048060	18000	18000	18000	18000	0
263	20240726	155200	936048060	18000	18000	18000	18000	0
264	20240726	155100	936048060	18000	18000	18000	18000	0
265	20240726	155000	936048060	18000	18000	18000	18000	0
266	20240726	154900	936048060	18000	18000	18000	18000	0
267	20240726	154800	936048060	18000	18000	18000	18000	0
268	20240726	154700	936048060	18000	18000	18000	18000	0
269	20240726	154600	936048060	18000	18000	18000	18000	0
270	20240726	154500	936048060	18000	18000	18000	18000	0
271	20240726	154400	936048060	18000	18000	18000	18000	0
272	20240726	154300	936048060	18000	18000	18000	18000	1735
273	20240726	154200	936048060	18000	18000	18000	18000	0
274	20240726	154100	936048060	18000	18000	18000	18000	0
275	20240726	154000	936048060	18000	18000	18000	18000	0
276	20240726	153900	936048060	18000	18000	18000	18000	0
277	20240726	153800	936048060	18000	18000	18000	18000	0
278	20240726	153700	936048060	18000	18000	18000	18000	0
279	20240726	153600	936048060	18000	18000	18000	18000	0
280	20240726	153500	936048060	18000	18000	18000	18000	0
281	20240726	153400	936048060	18000	18000	18000	18000	0
282	20240726	153300	936048060	18000	18000	18000	18000	0
283	20240726	153200	936048060	18000	18000	18000	18000	0
284	20240726	153100	936048060	18000	18000	18000	18000	0
285	20240726	153000	936048060	18000	18000	18000	18000	1735
286	20240726	152900	904818060	18000	18000	18000	18000	0
287	20240726	152800	904818060	18000	18000	18000	18000	0
288	20240726	152700	904818060	18000	18000	18000	18000	0
289	20240726	152600	904818060	18000	18000	18000	18000	0
290	20240726	152500	904818060	18000	18000	18000	18000	0
291	20240726	152400	904818060	18000	18000	18000	18000	0
292	20240726	152300	904818060	18000	18000	18000	18000	0
293	20240726	152200	904818060	18000	18000	18000	18000	0
294	20240726	152100	904818060	18000	18000	18000	18000	0
295	20240726	152000	904818060	18000	18000	18000	18000	0
296	20240726	151900	904818060	18000	18000	18000	18000	0
297	20240726	151800	904818060	18000	18020	18020	18000	171
298	20240726	151700	901737640	18010	18010	18010	18010	103
299	20240726	151600	899882610	18010	18010	18010	18010	0
300	20240726	151500	899882610	18010	18010	18010	18010	0
301	20240726	151400	899882610	18010	18010	18010	18010	85
302	20240726	151300	898351760	18010	18010	18010	18010	197
303	20240726	151200	894803790	18000	18010	18010	18000	18
304	20240726	151100	894479760	18010	18000	18010	18000	109
305	20240726	151000	892516680	18000	18000	18010	18000	39
306	20240726	150900	891814350	18000	18010	18010	18000	406
307	20240726	150800	884504780	18010	18010	18010	18010	362
308	20240726	150700	877985160	18010	18010	18010	18010	82
309	20240726	150600	876508340	18010	18010	18010	18010	588
310	20240726	150500	865918460	18020	18020	18020	18020	5
311	20240726	150400	865828360	18010	18010	18010	18010	0
312	20240726	150300	865828360	18010	18010	18010	18010	127
313	20240726	150200	863541090	18010	18010	18010	18010	22
314	20240726	150100	863144870	18010	18010	18010	18010	28
315	20240726	150000	862640590	18010	18010	18010	18010	82
316	20240726	145900	861163770	18010	18010	18010	18010	0
317	20240726	145800	861163770	18010	18010	18010	18010	0
318	20240726	145700	861163770	18010	18010	18010	18000	229
319	20240726	145600	857039720	18010	18000	18010	18000	48
320	20240726	145500	856175310	18000	18000	18000	18000	0
321	20240726	145400	856175310	18000	18000	18000	18000	0
322	20240726	145300	856175310	18000	18000	18000	18000	0
323	20240726	145200	856175310	18000	18000	18000	18000	5
324	20240726	145100	856085310	18010	18010	18010	18010	0
325	20240726	145000	856085310	18010	18010	18010	18010	0
326	20240726	144900	856085310	18010	18010	18010	18010	0
327	20240726	144800	856085310	18010	18000	18010	18000	106
328	20240726	144700	854176490	18000	18000	18000	18000	0
329	20240726	144600	854176490	18000	18000	18000	18000	0
330	20240726	144500	854176490	18000	18000	18000	18000	0
331	20240726	144400	854176490	18000	18000	18000	18000	0
332	20240726	144300	854176490	18000	18000	18000	18000	11
333	20240726	144200	853978490	18000	18000	18000	18000	0
334	20240726	144100	853978490	18000	18010	18010	18000	129
335	20240726	144000	851656480	18000	18000	18000	18000	393
336	20240726	143900	844582480	18000	18000	18000	18000	99
337	20240726	143800	842800480	18010	18010	18010	18010	0
338	20240726	143700	842800480	18010	18010	18010	18010	82
339	20240726	143600	841323660	18000	18000	18000	18000	0
340	20240726	143500	841323660	18000	18000	18000	18000	0
341	20240726	143400	841323660	18000	18000	18000	18000	0
342	20240726	143300	841323660	18000	18000	18000	18000	0
343	20240726	143200	841323660	18000	18000	18000	18000	0
344	20240726	143100	841323660	18000	18000	18000	18000	21
345	20240726	143000	840945660	18000	18000	18000	18000	9
346	20240726	142900	840783660	18010	18010	18010	18010	7
347	20240726	142800	840657590	18010	18010	18010	18010	0
348	20240726	142700	840657590	18010	18010	18010	18010	100
349	20240726	142600	838856590	18010	18010	18010	18010	23
350	20240726	142500	838442360	18010	18010	18010	18010	65
351	20240726	142400	837271710	18010	18010	18010	18010	10
352	20240726	142300	837091610	18020	18020	18020	18020	0
353	20240726	142200	837091610	18020	18020	18020	18020	17
354	20240726	142100	836785270	18020	18020	18020	18020	0
355	20240726	142000	836785270	18020	18010	18020	18010	131
356	20240726	141900	834425300	18010	18010	18010	18010	0
357	20240726	141800	834425300	18010	18010	18010	18010	82
358	20240726	141700	832948480	18010	18010	18010	18010	0
359	20240726	141600	832948480	18010	18010	18010	18010	82
360	20240726	141500	831471660	18010	18010	18010	18010	82
361	20240726	141400	829994840	18010	18010	18010	18010	0
362	20240726	141300	829994840	18010	18010	18010	18010	116
363	20240726	141200	827905680	18010	18010	18010	18010	82
364	20240726	141100	826428860	18010	18010	18010	18010	0
365	20240726	141000	826428860	18010	18010	18010	18010	5
366	20240726	140900	826338810	18010	18010	18010	18010	0
367	20240726	140800	826338810	18010	18010	18010	18010	82
368	20240726	140700	824861990	18010	18000	18010	18000	132
369	20240726	140600	822485580	18000	18010	18010	18000	65
370	20240726	140500	821315460	18010	18000	18010	18000	718
371	20240726	140400	808391450	18000	18000	18000	18000	4
372	20240726	140300	808319450	18000	18000	18000	18000	30
373	20240726	140200	807779450	18010	18010	18010	18010	0
374	20240726	140100	807779450	18010	18010	18010	18010	553
375	20240726	140000	797819920	18010	18010	18010	18010	50
376	20240726	135900	796919420	18010	18010	18010	18010	0
377	20240726	135800	796919420	18010	18010	18010	18010	0
378	20240726	135700	796919420	18010	18010	18010	18010	65
379	20240726	135600	795748770	18010	18010	18010	18010	0
380	20240726	135500	795748770	18010	18010	18010	18010	10
381	20240726	135400	795568670	18010	18010	18010	18010	158
382	20240726	135300	792723090	18020	18010	18020	18010	164
383	20240726	135200	789769370	18010	18010	18010	18000	460
384	20240726	135100	781484860	18010	18010	18010	18010	123
385	20240726	135000	779269630	18000	18000	18000	18000	153
386	20240726	134900	776515630	18010	18010	18010	18010	82
387	20240726	134800	775038810	18010	18010	18010	18010	0
388	20240726	134700	775038810	18010	18010	18010	18010	84
389	20240726	134600	773525970	18010	18010	18010	18010	0
390	20240726	134500	773525970	18010	18010	18010	18010	0
391	20240726	134400	773525970	18010	18010	18010	18010	0
392	20240726	134300	773525970	18010	18010	18010	18010	0
393	20240726	134200	773525970	18010	18010	18010	18010	99
394	20240726	134100	771742980	18000	18000	18000	18000	61
395	20240726	134000	770644980	18010	18010	18010	18010	0
396	20240726	133900	770644980	18010	18010	18010	18010	0
397	20240726	133800	770644980	18010	18010	18010	18010	164
398	20240726	133700	767691340	18010	18010	18010	18010	0
399	20240726	133600	767691340	18010	18010	18010	18010	98
400	20240726	133500	765926360	18010	18010	18010	18010	0
401	20240726	133400	765926360	18010	18010	18010	18010	82
402	20240726	133300	764449540	18010	18010	18010	18010	123
403	20240726	133200	762234310	18010	18010	18010	18010	98
404	20240726	133100	760469330	18010	18010	18010	18010	82
405	20240726	133000	758992510	18010	18010	18010	18010	17
406	20240726	132900	758686340	18000	18000	18000	18000	35
407	20240726	132800	758056340	18010	18010	18010	18010	205
408	20240726	132700	754364290	18010	18010	18010	18010	82
409	20240726	132600	752887470	18000	18000	18000	18000	0
410	20240726	132500	752887470	18000	18000	18000	18000	82
411	20240726	132400	751411470	18010	18010	18010	18010	16
412	20240726	132300	751123310	18010	18010	18010	18010	82
413	20240726	132200	749646490	18000	18000	18000	18000	30
414	20240726	132100	749106490	18010	18010	18010	18010	117
415	20240726	132000	746999320	18010	18010	18010	18010	0
416	20240726	131900	746999320	18010	18010	18010	18010	0
417	20240726	131800	746999320	18010	18010	18010	18010	82
418	20240726	131700	745522500	18000	18000	18000	18000	1
419	20240726	131600	745504500	18010	18010	18010	18010	0
420	20240726	131500	745504500	18010	18010	18010	18010	164
421	20240726	131400	742550860	18010	18010	18010	18010	33
422	20240726	131300	741956530	18010	18010	18010	18010	16
423	20240726	131200	741668370	18000	18000	18000	18000	221
424	20240726	131100	737690370	18000	18000	18000	18000	3
425	20240726	131000	737636370	18000	18000	18000	18000	367
426	20240726	130900	731030370	18010	18010	18010	18010	0
427	20240726	130800	731030370	18010	18010	18010	18010	0
428	20240726	130700	731030370	18010	18010	18010	18010	4
429	20240726	130600	730958330	18010	18010	18010	18010	0
430	20240726	130500	730958330	18010	18010	18010	18000	1090
431	20240726	130400	711338190	18000	18000	18000	18000	0
432	20240726	130300	711338190	18000	18000	18000	18000	0
433	20240726	130200	711338190	18000	18000	18000	18000	32
434	20240726	130100	710762190	18010	18010	18010	18010	10
435	20240726	130000	710582090	18000	18000	18000	18000	61
436	20240726	125900	709484090	18000	18000	18000	18000	1000
437	20240726	125800	691484090	18010	18010	18010	18010	0
438	20240726	125700	691484090	18010	18010	18010	18010	0
439	20240726	125600	691484090	18010	18010	18010	18010	0
440	20240726	125500	691484090	18010	18010	18010	18010	164
441	20240726	125400	688530450	18000	18000	18000	18000	21
442	20240726	125300	688152450	18000	18000	18000	18000	0
443	20240726	125200	688152450	18000	18000	18000	18000	12
444	20240726	125100	687936450	18000	18000	18000	18000	0
445	20240726	125000	687936450	18000	18000	18000	18000	0
446	20240726	124900	687936450	18000	18000	18000	18000	254
447	20240726	124800	683364450	18010	18010	18010	18010	0
448	20240726	124700	683364450	18010	18010	18010	18010	15
449	20240726	124600	683094300	18000	18000	18000	18000	12
450	20240726	124500	682878300	18000	18000	18000	18000	70
451	20240726	124400	681618300	18010	18010	18010	18010	0
452	20240726	124300	681618300	18010	18010	18010	18010	10
453	20240726	124200	681438200	18010	18010	18010	18010	19
454	20240726	124100	681096010	18010	18010	18010	18010	0
455	20240726	124000	681096010	18010	18000	18010	18000	66
456	20240726	123900	679907840	18010	18010	18010	18010	16
457	20240726	123800	679619680	18000	18000	18000	18000	50
458	20240726	123700	678719680	18000	18010	18010	18000	13
459	20240726	123600	678485580	18010	18010	18010	18010	4
460	20240726	123500	678413540	18000	18010	18010	18000	148
461	20240726	123400	675749220	18010	18010	18010	18010	102
462	20240726	123300	673912200	18000	18000	18000	18000	0
463	20240726	123200	673912200	18000	18000	18000	18000	76
464	20240726	123100	672544200	18000	18000	18000	18000	0
465	20240726	123000	672544200	18000	18000	18000	18000	0
466	20240726	122900	672544200	18000	18000	18000	18000	64
467	20240726	122800	671392200	18000	18000	18000	18000	0
468	20240726	122700	671392200	18000	18000	18000	18000	0
469	20240726	122600	671392200	18000	18010	18010	18000	103
470	20240726	122500	669537380	18010	18010	18010	18010	17
471	20240726	122400	669231210	18010	18010	18010	18010	10
472	20240726	122300	669051110	18000	18000	18000	18000	443
473	20240726	122200	661077110	18010	18010	18010	18010	22
474	20240726	122100	660680890	18020	18000	18020	18000	343
475	20240726	122000	654501190	18000	18000	18000	18000	310
476	20240726	121900	648921190	18000	18000	18000	18000	0
477	20240726	121800	648921190	18000	18000	18000	18000	30
478	20240726	121700	648381190	18000	18010	18010	18000	537
479	20240726	121600	638713390	18000	18000	18000	18000	15
480	20240726	121500	638443390	18010	18010	18010	18010	0
481	20240726	121400	638443390	18010	18010	18010	18010	61
482	20240726	121300	637344780	18000	18000	18000	18000	180
483	20240726	121200	634104780	18010	18010	18010	18010	1
484	20240726	121100	634086770	18010	18010	18010	18010	125
485	20240726	121000	631835520	18010	18010	18010	18010	68
486	20240726	120900	630610840	18010	18010	18010	18010	100
487	20240726	120800	628809840	18010	18010	18010	18010	70
488	20240726	120700	627549140	18010	18010	18010	18010	10
489	20240726	120600	627369040	18010	18010	18010	18010	67
490	20240726	120500	626162370	18010	18010	18010	18010	11
491	20240726	120400	625964260	18010	18010	18010	18010	0
492	20240726	120300	625964260	18010	18010	18010	18010	5
493	20240726	120200	625874210	18000	18000	18000	18000	0
494	20240726	120100	625874210	18000	18010	18010	18000	513
495	20240726	120000	616638160	18010	18010	18010	18010	90
496	20240726	115900	615017260	18000	18000	18000	18000	120
497	20240726	115800	612857260	18000	18000	18000	18000	0
498	20240726	115700	612857260	18000	18010	18010	18000	35
499	20240726	115600	612227090	18010	18010	18010	18010	57
500	20240726	115500	611200520	18000	18000	18000	18000	0
501	20240726	115400	611200520	18000	18000	18000	18000	41
502	20240726	115300	610462520	18000	18000	18000	18000	183
503	20240726	115200	607168520	18000	18000	18000	18000	188
504	20240726	115100	603784520	18000	18000	18000	18000	5
505	20240726	115000	603694520	18000	18000	18000	18000	0
506	20240726	114900	603694520	18000	18000	18000	18000	152
507	20240726	114800	600958520	18010	18010	18010	18010	0
508	20240726	114700	600958520	18010	18010	18010	18010	0
509	20240726	114600	600958520	18010	18010	18010	18010	82
510	20240726	114500	599481700	18010	18010	18010	18010	0
511	20240726	114400	599481700	18010	18010	18010	18000	563
512	20240726	114300	589346060	18010	18000	18010	18000	154
513	20240726	114200	586573890	18010	18010	18010	18010	23
514	20240726	114100	586159660	18010	18010	18010	18010	10
515	20240726	114000	585979560	18000	18000	18000	18000	0
516	20240726	113900	585979560	18000	18000	18000	18000	0
517	20240726	113800	585979560	18000	18000	18000	18000	52
518	20240726	113700	585043560	18000	18000	18000	18000	64
519	20240726	113600	583891560	18010	18010	18010	18010	185
520	20240726	113500	580559710	18010	18010	18010	18010	0
521	20240726	113400	580559710	18010	18010	18010	18010	33
522	20240726	113300	579965380	18010	18010	18010	18010	5
523	20240726	113200	579875330	18000	18010	18010	18000	4837
524	20240726	113100	492760970	18000	18010	18010	18000	68
525	20240726	113000	491536310	18010	18010	18010	18000	124
526	20240726	112900	489303080	18010	18010	18010	18010	98
527	20240726	112800	487538100	18010	18010	18010	18010	17
528	20240726	112700	487231930	18010	18010	18010	18010	82
529	20240726	112600	485755110	18010	18000	18010	18000	87
530	20240726	112500	484188540	18000	18000	18000	18000	632
531	20240726	112400	472812540	18000	18010	18010	18000	32
532	20240726	112300	472236370	18010	18010	18010	18010	0
533	20240726	112200	472236370	18010	18010	18010	18010	0
534	20240726	112100	472236370	18010	18010	18010	18010	57
535	20240726	112000	471209800	18010	18010	18010	18010	41
536	20240726	111900	470471390	18010	18010	18010	18010	16
537	20240726	111800	470183230	18010	18000	18010	18000	22
538	20240726	111700	469787060	18000	18000	18000	18000	32
539	20240726	111600	469211060	18000	18000	18000	18000	187
540	20240726	111500	465845060	18000	18000	18000	18000	131
541	20240726	111400	463487060	18010	18010	18010	18010	0
542	20240726	111300	463487060	18010	18010	18010	18010	0
543	20240726	111200	463487060	18010	18010	18010	18010	43
544	20240726	111100	462712630	18010	18010	18010	18000	62
545	20240726	111000	461596160	18000	18000	18000	18000	104
546	20240726	110900	459724160	18000	18000	18000	18000	0
547	20240726	110800	459724160	18000	18000	18000	18000	30
548	20240726	110700	459184160	18000	18000	18000	18000	158
549	20240726	110600	456340160	18000	18000	18000	18000	361
550	20240726	110500	449842160	18000	18000	18000	18000	0
551	20240726	110400	449842160	18000	18000	18000	18000	2
552	20240726	110300	449806160	18010	18010	18010	18010	16
553	20240726	110200	449518000	18000	18000	18000	18000	122
554	20240726	110100	447322000	18010	18010	18010	18000	386
555	20240726	110000	440373090	18010	18010	18010	18010	82
556	20240726	105900	438896270	18000	18000	18000	18000	11
557	20240726	105800	438698270	18000	18000	18000	18000	61
558	20240726	105700	437600270	18000	18010	18010	18000	116
559	20240726	105600	435511700	18000	18000	18000	18000	600
560	20240726	105500	424711700	18000	18000	18000	18000	14
561	20240726	105400	424459700	18000	18000	18000	18000	120
562	20240726	105300	422299700	18000	18000	18000	18000	2
563	20240726	105200	422263700	18000	18000	18000	18000	186
564	20240726	105100	418915700	18000	18000	18000	18000	50
565	20240726	105000	418015700	18000	18000	18000	18000	4
566	20240726	104900	417943700	18010	18010	18010	18010	0
567	20240726	104800	417943700	18010	18010	18010	18010	91
568	20240726	104700	416304790	18000	18000	18000	18000	230
569	20240726	104600	412164790	18000	18000	18000	18000	0
570	20240726	104500	412164790	18000	18000	18000	18000	11
571	20240726	104400	411966790	18000	18000	18000	18000	1
572	20240726	104300	411948790	18000	18000	18000	18000	0
573	20240726	104200	411948790	18000	18000	18000	18000	1180
574	20240726	104100	390708790	18010	18010	18010	18010	91
575	20240726	104000	389069880	18010	18010	18010	18010	57
576	20240726	103900	388043310	18010	18010	18010	18010	58
577	20240726	103800	386998730	18010	18000	18010	18000	94
578	20240726	103700	385306000	18000	18000	18000	18000	19
579	20240726	103600	384964000	18000	18000	18000	18000	52
580	20240726	103500	384028000	18000	18000	18000	18000	58
581	20240726	103400	382984000	18000	18010	18010	18000	164
582	20240726	103300	380031420	18010	18010	18010	18000	363
583	20240726	103200	373495780	18010	18000	18010	18000	308
584	20240726	103100	367950870	18010	18000	18010	18000	414
585	20240726	103000	360498700	18010	18010	18010	18010	115
586	20240726	102900	358427550	18010	18010	18010	18000	131
587	20240726	102800	356069060	18000	18000	18000	18000	79
588	20240726	102700	354647060	18000	18000	18000	18000	0
589	20240726	102600	354647060	18000	18000	18000	18000	1826
590	20240726	102500	321779060	18000	18000	18000	18000	300
591	20240726	102400	316379060	18000	18000	18000	18000	222
592	20240726	102300	312383060	18000	18000	18010	18000	339
593	20240726	102200	306280900	18000	18000	18000	18000	88
594	20240726	102100	304696900	18000	18000	18000	18000	1
595	20240726	102000	304678900	18000	18000	18000	18000	368
596	20240726	101900	298054900	18000	18000	18000	18000	1077
597	20240726	101800	278668900	18000	18000	18000	18000	334
598	20240726	101700	272656900	18000	18000	18000	18000	100
599	20240726	101600	270856900	18010	18010	18010	18010	83
600	20240726	101500	269362070	18000	18000	18000	18000	509
601	20240726	101400	260200070	18000	18000	18000	18000	186
602	20240726	101300	256852070	18000	18000	18000	18000	20
603	20240726	101200	256492070	18010	18000	18010	18000	178
604	20240726	101100	253286740	18000	18010	18010	18000	285
605	20240726	101000	248156170	18000	18000	18010	18000	277
606	20240726	100900	243169190	18000	18000	18000	18000	174
607	20240726	100800	240037190	18000	18000	18000	18000	463
608	20240726	100700	231703190	18000	17980	18010	17980	8165
609	20240726	100600	84742860	17970	17980	17980	17970	142
610	20240726	100500	82189960	17980	17970	17980	17960	204
611	20240726	100400	78523370	17970	17970	17970	17970	22
612	20240726	100300	78128030	17980	17980	17980	17980	0
613	20240726	100200	78128030	17980	17980	17980	17980	0
614	20240726	100100	78128030	17980	17980	17980	17980	82
615	20240726	100000	76653670	17980	17980	17980	17980	0
616	20240726	095900	76653670	17980	17980	17980	17980	0
617	20240726	095800	76653670	17980	17980	17980	17980	512
618	20240726	095700	67447910	17980	17980	17980	17980	0
619	20240726	095600	67447910	17980	17970	17980	17960	156
620	20240726	095500	64643940	17960	17960	17960	17960	245
621	20240726	095400	60243740	17970	17970	17970	17970	62
622	20240726	095300	59129600	17970	17970	17970	17970	33
623	20240726	095200	58536590	17970	17970	17970	17970	0
624	20240726	095100	58536590	17970	17970	17970	17970	0
625	20240726	095000	58536590	17970	17970	17970	17970	63
626	20240726	094900	57404480	17970	17970	17970	17970	68
627	20240726	094800	56182520	17970	17970	17970	17970	0
628	20240726	094700	56182520	17970	17970	17970	17970	16
629	20240726	094600	55895000	17970	17970	17970	17970	0
630	20240726	094500	55895000	17970	17960	17970	17960	97
631	20240726	094400	54152870	17970	17970	17970	17970	107
632	20240726	094300	52230080	17970	17970	17970	17970	0
633	20240726	094200	52230080	17970	17970	17970	17970	10
634	20240726	094100	52050380	17970	17970	17970	17970	59
635	20240726	094000	50990150	17970	17970	17970	17970	45
636	20240726	093900	50181500	17980	17980	17980	17980	33
637	20240726	093800	49588160	17970	17970	17970	17970	30
638	20240726	093700	49049060	17970	17970	17970	17970	25
639	20240726	093600	48599810	17970	17970	17970	17970	0
640	20240726	093500	48599810	17970	17960	17970	17960	120
641	20240726	093400	46444410	17980	17980	17980	17980	189
642	20240726	093300	43046190	17980	17980	17980	17980	67
643	20240726	093200	41841530	17980	17980	17980	17980	0
644	20240726	093100	41841530	17980	17980	17980	17980	0
645	20240726	093000	41841530	17980	17980	17980	17980	0
646	20240726	092900	41841530	17980	17980	17980	17980	10
647	20240726	092800	41661730	17980	17970	17980	17960	278
648	20240726	092700	36668350	17980	17980	17980	17980	334
649	20240726	092600	30663030	17980	17980	17980	17980	0
650	20240726	092500	30663030	17980	17980	17980	17980	30
651	20240726	092400	30123630	17980	17980	17980	17980	331
652	20240726	092300	24172250	17980	17980	17980	17980	1
653	20240726	092200	24154270	17990	17990	17990	17990	0
654	20240726	092100	24154270	17990	17990	17990	17990	33
655	20240726	092000	23560600	17990	17990	17990	17990	0
656	20240726	091900	23560600	17990	17990	17990	17990	1
657	20240726	091800	23542610	17990	17980	17990	17980	29
658	20240726	091700	23021180	17980	17980	17980	17980	5
659	20240726	091600	22931280	17980	17980	17980	17980	6
660	20240726	091500	22823400	17980	17980	17980	17980	0
661	20240726	091400	22823400	17980	17980	17980	17980	20
662	20240726	091300	22463800	17980	17980	17980	17980	5
663	20240726	091200	22373900	17990	17990	17990	17990	0
664	20240726	091100	22373900	17990	17990	17990	17990	82
665	20240726	091000	20898720	17990	17990	17990	17990	0
666	20240726	090900	20898720	17990	17990	17990	17990	1
667	20240726	090800	20880730	17990	17990	17990	17990	0
668	20240726	090700	20880730	17990	17990	17990	17990	0
669	20240726	090600	20880730	17990	17990	17990	17990	34
670	20240726	090500	20269070	17980	17980	17980	17980	17
671	20240726	090400	19963410	17970	17970	17970	17970	353
672	20240726	090300	13620000	17970	17970	17970	17970	200
673	20240726	090200	10026000	18000	18000	18000	18000	0
674	20240726	090100	10026000	18000	18000	18000	18000	490
675	20240726	090000	1206000	18000	18000	18000	18000	67