KissMeData/069510/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	194500	73466230	9690	9690	9690	9690	66
3	20240726	194400	73466230	9690	9690	9690	9690	0
4	20240726	194300	73466230	9690	9690	9690	9690	0
5	20240726	194200	73466230	9690	9690	9690	9690	0
6	20240726	194100	73466230	9690	9690	9690	9690	0
7	20240726	194000	73466230	9690	9690	9690	9690	0
8	20240726	193900	73466230	9690	9690	9690	9690	0
9	20240726	193800	73466230	9690	9690	9690	9690	0
10	20240726	193700	73466230	9690	9690	9690	9690	0
11	20240726	193600	73466230	9690	9690	9690	9690	0
12	20240726	193500	73466230	9690	9690	9690	9690	0
13	20240726	193400	73466230	9690	9690	9690	9690	0
14	20240726	193300	73466230	9690	9690	9690	9690	0
15	20240726	193200	73466230	9690	9690	9690	9690	0
16	20240726	193100	73466230	9690	9690	9690	9690	0
17	20240726	193000	73466230	9690	9690	9690	9690	0
18	20240726	192900	73466230	9690	9690	9690	9690	0
19	20240726	192800	73466230	9690	9690	9690	9690	0
20	20240726	192700	73466230	9690	9690	9690	9690	0
21	20240726	192600	73466230	9690	9690	9690	9690	0
22	20240726	192500	73466230	9690	9690	9690	9690	0
23	20240726	192400	73466230	9690	9690	9690	9690	0
24	20240726	192300	73466230	9690	9690	9690	9690	0
25	20240726	192200	73466230	9690	9690	9690	9690	0
26	20240726	192100	73466230	9690	9690	9690	9690	0
27	20240726	192000	73466230	9690	9690	9690	9690	0
28	20240726	191900	73466230	9690	9690	9690	9690	0
29	20240726	191800	73466230	9690	9690	9690	9690	0
30	20240726	191700	73466230	9690	9690	9690	9690	0
31	20240726	191600	73466230	9690	9690	9690	9690	0
32	20240726	191500	73466230	9690	9690	9690	9690	66
33	20240726	191400	73466230	9690	9690	9690	9690	0
34	20240726	191300	73466230	9690	9690	9690	9690	0
35	20240726	191200	73466230	9690	9690	9690	9690	0
36	20240726	191100	73466230	9690	9690	9690	9690	0
37	20240726	191000	73466230	9690	9690	9690	9690	0
38	20240726	190900	73466230	9690	9690	9690	9690	0
39	20240726	190800	73466230	9690	9690	9690	9690	0
40	20240726	190700	73466230	9690	9690	9690	9690	0
41	20240726	190600	73466230	9690	9690	9690	9690	0
42	20240726	190500	73466230	9690	9690	9690	9690	0
43	20240726	190400	73466230	9690	9690	9690	9690	0
44	20240726	190300	73466230	9690	9690	9690	9690	0
45	20240726	190200	73466230	9690	9690	9690	9690	0
46	20240726	190100	73466230	9690	9690	9690	9690	0
47	20240726	190000	73466230	9690	9690	9690	9690	0
48	20240726	185900	73466230	9690	9690	9690	9690	0
49	20240726	185800	73466230	9690	9690	9690	9690	0
50	20240726	185700	73466230	9690	9690	9690	9690	0
51	20240726	185600	73466230	9690	9690	9690	9690	0
52	20240726	185500	73466230	9690	9690	9690	9690	0
53	20240726	185400	73466230	9690	9690	9690	9690	0
54	20240726	185300	73466230	9690	9690	9690	9690	0
55	20240726	185200	73466230	9690	9690	9690	9690	0
56	20240726	185100	73466230	9690	9690	9690	9690	0
57	20240726	185000	73466230	9690	9690	9690	9690	0
58	20240726	184900	73466230	9690	9690	9690	9690	0
59	20240726	184800	73466230	9690	9690	9690	9690	0
60	20240726	184700	73466230	9690	9690	9690	9690	0
61	20240726	184600	73466230	9690	9690	9690	9690	0
62	20240726	184500	73466230	9690	9690	9690	9690	66
63	20240726	184400	73466230	9690	9690	9690	9690	0
64	20240726	184300	73466230	9690	9690	9690	9690	0
65	20240726	184200	73466230	9690	9690	9690	9690	0
66	20240726	184100	73466230	9690	9690	9690	9690	0
67	20240726	184000	73466230	9690	9690	9690	9690	0
68	20240726	183900	73466230	9690	9690	9690	9690	0
69	20240726	183800	73466230	9690	9690	9690	9690	0
70	20240726	183700	73466230	9690	9690	9690	9690	0
71	20240726	183600	73466230	9690	9690	9690	9690	0
72	20240726	183500	73466230	9690	9690	9690	9690	0
73	20240726	183400	73466230	9690	9690	9690	9690	0
74	20240726	183300	73466230	9690	9690	9690	9690	0
75	20240726	183200	73466230	9690	9690	9690	9690	0
76	20240726	183100	73466230	9690	9690	9690	9690	0
77	20240726	183000	73466230	9690	9690	9690	9690	0
78	20240726	182900	73466230	9690	9690	9690	9690	0
79	20240726	182800	73466230	9690	9690	9690	9690	0
80	20240726	182700	73466230	9690	9690	9690	9690	0
81	20240726	182600	73466230	9690	9690	9690	9690	0
82	20240726	182500	73466230	9690	9690	9690	9690	0
83	20240726	182400	73466230	9690	9690	9690	9690	0
84	20240726	182300	73466230	9690	9690	9690	9690	0
85	20240726	182200	73466230	9690	9690	9690	9690	0
86	20240726	182100	73466230	9690	9690	9690	9690	0
87	20240726	182000	73466230	9690	9690	9690	9690	0
88	20240726	181900	73466230	9690	9690	9690	9690	0
89	20240726	181800	73466230	9690	9690	9690	9690	0
90	20240726	181700	73466230	9690	9690	9690	9690	0
91	20240726	181600	73466230	9690	9690	9690	9690	0
92	20240726	181500	73466230	9690	9690	9690	9690	66
93	20240726	181400	73466230	9690	9690	9690	9690	0
94	20240726	181300	73466230	9690	9690	9690	9690	0
95	20240726	181200	73466230	9690	9690	9690	9690	0
96	20240726	181100	73466230	9690	9690	9690	9690	0
97	20240726	181000	73466230	9690	9690	9690	9690	0
98	20240726	180900	73466230	9690	9690	9690	9690	0
99	20240726	180800	73466230	9690	9690	9690	9690	0
100	20240726	180700	73466230	9690	9690	9690	9690	0
101	20240726	180600	73466230	9690	9690	9690	9690	0
102	20240726	180500	73466230	9690	9690	9690	9690	0
103	20240726	180400	73466230	9690	9690	9690	9690	0
104	20240726	180300	73466230	9690	9690	9690	9690	0
105	20240726	180200	73466230	9690	9690	9690	9690	0
106	20240726	180100	73466230	9690	9690	9690	9690	0
107	20240726	180000	73466230	9690	9690	9690	9690	0
108	20240726	175900	73466230	9690	9690	9690	9690	0
109	20240726	175800	73466230	9690	9690	9690	9690	0
110	20240726	175700	73466230	9690	9690	9690	9690	0
111	20240726	175600	73466230	9690	9690	9690	9690	0
112	20240726	175500	73466230	9690	9690	9690	9690	0
113	20240726	175400	73466230	9690	9690	9690	9690	0
114	20240726	175300	73466230	9690	9690	9690	9690	0
115	20240726	175200	73466230	9690	9690	9690	9690	0
116	20240726	175100	73466230	9690	9690	9690	9690	0
117	20240726	175000	73466230	9690	9690	9690	9690	0
118	20240726	174900	73466230	9690	9690	9690	9690	0
119	20240726	174800	73466230	9690	9690	9690	9690	0
120	20240726	174700	73466230	9690	9690	9690	9690	0
121	20240726	174600	73466230	9690	9690	9690	9690	0
122	20240726	174500	73466230	9690	9690	9690	9690	66
123	20240726	174400	73466230	9690	9690	9690	9690	0
124	20240726	174300	73466230	9690	9690	9690	9690	0
125	20240726	174200	73466230	9690	9690	9690	9690	0
126	20240726	174100	73466230	9690	9690	9690	9690	0
127	20240726	174000	73466230	9690	9690	9690	9690	0
128	20240726	173900	73466230	9690	9690	9690	9690	0
129	20240726	173800	73466230	9690	9690	9690	9690	0
130	20240726	173700	73466230	9690	9690	9690	9690	0
131	20240726	173600	73466230	9690	9690	9690	9690	0
132	20240726	173500	73466230	9690	9690	9690	9690	0
133	20240726	173400	73466230	9690	9690	9690	9690	0
134	20240726	173300	73466230	9690	9690	9690	9690	0
135	20240726	173200	73466230	9690	9690	9690	9690	0
136	20240726	173100	73466230	9690	9690	9690	9690	0
137	20240726	173000	73466230	9690	9690	9690	9690	0
138	20240726	172900	73466230	9690	9690	9690	9690	0
139	20240726	172800	73466230	9690	9690	9690	9690	0
140	20240726	172700	73466230	9690	9690	9690	9690	0
141	20240726	172600	73466230	9690	9690	9690	9690	0
142	20240726	172500	73466230	9690	9690	9690	9690	0
143	20240726	172400	73466230	9690	9690	9690	9690	0
144	20240726	172300	73466230	9690	9690	9690	9690	0
145	20240726	172200	73466230	9690	9690	9690	9690	0
146	20240726	172100	73466230	9690	9690	9690	9690	0
147	20240726	172000	73466230	9690	9690	9690	9690	0
148	20240726	171900	73466230	9690	9690	9690	9690	0
149	20240726	171800	73466230	9690	9690	9690	9690	0
150	20240726	171700	73466230	9690	9690	9690	9690	0
151	20240726	171600	73466230	9690	9690	9690	9690	0
152	20240726	171500	73466230	9690	9690	9690	9690	66
153	20240726	171400	73466230	9690	9690	9690	9690	0
154	20240726	171300	73466230	9690	9690	9690	9690	0
155	20240726	171200	73466230	9690	9690	9690	9690	0
156	20240726	171100	73466230	9690	9690	9690	9690	0
157	20240726	171000	73466230	9690	9690	9690	9690	0
158	20240726	170900	73466230	9690	9690	9690	9690	0
159	20240726	170800	73466230	9690	9690	9690	9690	0
160	20240726	170700	73466230	9690	9690	9690	9690	0
161	20240726	170600	73466230	9690	9690	9690	9690	0
162	20240726	170500	73466230	9690	9690	9690	9690	0
163	20240726	170400	73466230	9690	9690	9690	9690	0
164	20240726	170300	73466230	9690	9690	9690	9690	0
165	20240726	170200	73466230	9690	9690	9690	9690	0
166	20240726	170100	73466230	9690	9690	9690	9690	0
167	20240726	170000	73466230	9690	9690	9690	9690	0
168	20240726	165900	73466230	9690	9690	9690	9690	0
169	20240726	165800	73466230	9690	9690	9690	9690	0
170	20240726	165700	73466230	9690	9690	9690	9690	0
171	20240726	165600	73466230	9690	9690	9690	9690	0
172	20240726	165500	73466230	9690	9690	9690	9690	0
173	20240726	165400	73466230	9690	9690	9690	9690	0
174	20240726	165300	73466230	9690	9690	9690	9690	0
175	20240726	165200	73466230	9690	9690	9690	9690	0
176	20240726	165100	73466230	9690	9690	9690	9690	0
177	20240726	165000	73466230	9690	9690	9690	9690	0
178	20240726	164900	73466230	9690	9690	9690	9690	0
179	20240726	164800	73466230	9690	9690	9690	9690	0
180	20240726	164700	73466230	9690	9690	9690	9690	0
181	20240726	164600	73466230	9690	9690	9690	9690	0
182	20240726	164500	73466230	9690	9690	9690	9690	66
183	20240726	164400	73466230	9690	9690	9690	9690	0
184	20240726	164300	73466230	9690	9690	9690	9690	0
185	20240726	164200	73466230	9690	9690	9690	9690	0
186	20240726	164100	73466230	9690	9690	9690	9690	0
187	20240726	164000	73466230	9690	9690	9690	9690	0
188	20240726	163900	73466230	9690	9690	9690	9690	0
189	20240726	163800	73466230	9690	9690	9690	9690	0
190	20240726	163700	73466230	9690	9690	9690	9690	0
191	20240726	163600	73466230	9690	9690	9690	9690	0
192	20240726	163500	73466230	9690	9690	9690	9690	0
193	20240726	163400	73466230	9690	9690	9690	9690	0
194	20240726	163300	73466230	9690	9690	9690	9690	0
195	20240726	163200	73466230	9690	9690	9690	9690	0
196	20240726	163100	73466230	9690	9690	9690	9690	0
197	20240726	163000	73466230	9690	9690	9690	9690	0
198	20240726	162900	73466230	9690	9690	9690	9690	0
199	20240726	162800	73466230	9690	9690	9690	9690	0
200	20240726	162700	73466230	9690	9690	9690	9690	0
201	20240726	162600	73466230	9690	9690	9690	9690	0
202	20240726	162500	73466230	9690	9690	9690	9690	0
203	20240726	162400	73466230	9690	9690	9690	9690	0
204	20240726	162300	73466230	9690	9690	9690	9690	0
205	20240726	162200	73466230	9690	9690	9690	9690	0
206	20240726	162100	73466230	9690	9690	9690	9690	0
207	20240726	162000	73466230	9690	9690	9690	9690	0
208	20240726	161900	73466230	9690	9690	9690	9690	0
209	20240726	161800	73466230	9690	9690	9690	9690	0
210	20240726	161700	73466230	9690	9690	9690	9690	0
211	20240726	161600	73466230	9690	9690	9690	9690	0
212	20240726	161500	73466230	9690	9690	9690	9690	66
213	20240726	161400	73466230	9690	9690	9690	9690	0
214	20240726	161300	73466230	9690	9690	9690	9690	0
215	20240726	161200	73466230	9690	9690	9690	9690	0
216	20240726	161100	73466230	9690	9690	9690	9690	0
217	20240726	161000	73466230	9690	9690	9690	9690	0
218	20240726	160900	73466230	9690	9690	9690	9690	0
219	20240726	160800	73466230	9690	9690	9690	9690	0
220	20240726	160700	73466230	9690	9690	9690	9690	0
221	20240726	160600	73466230	9690	9690	9690	9690	0
222	20240726	160500	73466230	9690	9690	9690	9690	0
223	20240726	160400	73466230	9690	9690	9690	9690	0
224	20240726	160300	73466230	9690	9690	9690	9690	0
225	20240726	160200	73466230	9690	9690	9690	9690	0
226	20240726	160100	73466230	9690	9690	9690	9690	0
227	20240726	160000	73466230	9690	9690	9690	9690	0
228	20240726	155900	73466230	9690	9690	9690	9690	0
229	20240726	155800	73466230	9690	9690	9690	9690	0
230	20240726	155700	73466230	9690	9690	9690	9690	0
231	20240726	155600	73466230	9690	9690	9690	9690	0
232	20240726	155500	73466230	9690	9690	9690	9690	0
233	20240726	155400	73466230	9690	9690	9690	9690	0
234	20240726	155300	73466230	9690	9690	9690	9690	0
235	20240726	155200	73466230	9690	9690	9690	9690	0
236	20240726	155100	73466230	9690	9690	9690	9690	0
237	20240726	155000	73466230	9690	9690	9690	9690	0
238	20240726	154900	73466230	9690	9690	9690	9690	0
239	20240726	154800	73466230	9690	9690	9690	9690	0
240	20240726	154700	73466230	9690	9690	9690	9690	0
241	20240726	154600	73466230	9690	9690	9690	9690	0
242	20240726	154500	73466230	9690	9690	9690	9690	66
243	20240726	154400	73466230	9690	9690	9690	9690	0
244	20240726	154300	73466230	9690	9690	9690	9690	0
245	20240726	154200	73466230	9690	9690	9690	9690	0
246	20240726	154100	73466230	9690	9690	9690	9690	0
247	20240726	154000	73466230	9690	9690	9690	9690	0
248	20240726	153900	73466230	9690	9690	9690	9690	0
249	20240726	153800	73466230	9690	9690	9690	9690	0
250	20240726	153700	73466230	9690	9690	9690	9690	0
251	20240726	153600	73466230	9690	9690	9690	9690	0
252	20240726	153500	73466230	9690	9690	9690	9690	0
253	20240726	153400	73466230	9690	9690	9690	9690	0
254	20240726	153300	73466230	9690	9690	9690	9690	0
255	20240726	153200	73466230	9690	9690	9690	9690	0
256	20240726	153100	73466230	9690	9690	9690	9690	0
257	20240726	153000	73466230	9690	9690	9690	9690	66
258	20240726	152900	72826690	9780	9780	9780	9780	0
259	20240726	152800	72826690	9780	9780	9780	9780	0
260	20240726	152700	72826690	9780	9780	9780	9780	0
261	20240726	152600	72826690	9780	9780	9780	9780	0
262	20240726	152500	72826690	9780	9780	9780	9780	0
263	20240726	152400	72826690	9780	9780	9780	9780	0
264	20240726	152300	72826690	9780	9780	9780	9780	0
265	20240726	152200	72826690	9780	9780	9780	9780	0
266	20240726	152100	72826690	9780	9780	9780	9780	0
267	20240726	152000	72826690	9780	9780	9780	9780	0
268	20240726	151900	72826690	9780	9690	9780	9690	11
269	20240726	151800	72720010	9780	9740	9780	9740	153
270	20240726	151700	71227720	9690	9690	9690	9690	10
271	20240726	151600	71130820	9740	9720	9740	9720	20
272	20240726	151500	70936100	9710	9710	9710	9710	16
273	20240726	151400	70780740	9670	9670	9670	9670	0
274	20240726	151300	70780740	9670	9670	9670	9670	4
275	20240726	151200	70742060	9720	9720	9720	9720	0
276	20240726	151100	70742060	9720	9720	9720	9720	0
277	20240726	151000	70742060	9720	9720	9720	9720	0
278	20240726	150900	70742060	9720	9720	9720	9720	0
279	20240726	150800	70742060	9720	9720	9720	9720	0
280	20240726	150700	70742060	9720	9720	9720	9720	0
281	20240726	150600	70742060	9720	9720	9720	9720	0
282	20240726	150500	70742060	9720	9720	9720	9720	0
283	20240726	150400	70742060	9720	9720	9720	9720	0
284	20240726	150300	70742060	9720	9720	9720	9720	0
285	20240726	150200	70742060	9720	9720	9720	9720	0
286	20240726	150100	70742060	9720	9720	9720	9720	0
287	20240726	150000	70742060	9720	9720	9720	9720	0
288	20240726	145900	70742060	9720	9720	9720	9720	0
289	20240726	145800	70742060	9720	9720	9720	9720	0
290	20240726	145700	70742060	9720	9720	9720	9720	0
291	20240726	145600	70742060	9720	9720	9720	9720	0
292	20240726	145500	70742060	9720	9720	9720	9720	0
293	20240726	145400	70742060	9720	9720	9720	9720	0
294	20240726	145300	70742060	9720	9720	9720	9720	0
295	20240726	145200	70742060	9720	9720	9720	9720	0
296	20240726	145100	70742060	9720	9720	9720	9720	0
297	20240726	145000	70742060	9720	9720	9720	9720	0
298	20240726	144900	70742060	9720	9720	9720	9720	0
299	20240726	144800	70742060	9720	9720	9720	9720	1
300	20240726	144700	70732340	9640	9640	9640	9640	0
301	20240726	144600	70732340	9640	9640	9640	9640	0
302	20240726	144500	70732340	9640	9640	9640	9640	0
303	20240726	144400	70732340	9640	9640	9640	9640	10
304	20240726	144300	70635940	9720	9720	9720	9720	0
305	20240726	144200	70635940	9720	9720	9720	9720	0
306	20240726	144100	70635940	9720	9720	9720	9720	0
307	20240726	144000	70635940	9720	9720	9720	9720	0
308	20240726	143900	70635940	9720	9720	9720	9720	200
309	20240726	143800	68691940	9720	9720	9720	9720	0
310	20240726	143700	68691940	9720	9720	9720	9720	0
311	20240726	143600	68691940	9720	9720	9720	9720	0
312	20240726	143500	68691940	9720	9720	9720	9720	0
313	20240726	143400	68691940	9720	9720	9720	9720	0
314	20240726	143300	68691940	9720	9720	9720	9720	0
315	20240726	143200	68691940	9720	9720	9720	9720	0
316	20240726	143100	68691940	9720	9720	9720	9720	1
317	20240726	143000	68682220	9580	9680	9680	9580	450
318	20240726	142900	64356000	9670	9670	9670	9670	0
319	20240726	142800	64356000	9670	9670	9670	9670	0
320	20240726	142700	64356000	9670	9670	9670	9670	0
321	20240726	142600	64356000	9670	9670	9670	9670	0
322	20240726	142500	64356000	9670	9670	9670	9670	0
323	20240726	142400	64356000	9670	9670	9670	9670	0
324	20240726	142300	64356000	9670	9670	9670	9670	0
325	20240726	142200	64356000	9670	9670	9670	9670	0
326	20240726	142100	64356000	9670	9670	9670	9670	0
327	20240726	142000	64356000	9670	9670	9670	9670	0
328	20240726	141900	64356000	9670	9670	9670	9670	0
329	20240726	141800	64356000	9670	9670	9670	9670	0
330	20240726	141700	64356000	9670	9670	9670	9670	0
331	20240726	141600	64356000	9670	9670	9670	9670	0
332	20240726	141500	64356000	9670	9670	9670	9670	0
333	20240726	141400	64356000	9670	9670	9670	9670	0
334	20240726	141300	64356000	9670	9670	9670	9670	0
335	20240726	141200	64356000	9670	9670	9670	9670	0
336	20240726	141100	64356000	9670	9670	9670	9670	0
337	20240726	141000	64356000	9670	9670	9670	9670	0
338	20240726	140900	64356000	9670	9670	9670	9670	0
339	20240726	140800	64356000	9670	9670	9670	9670	0
340	20240726	140700	64356000	9670	9670	9670	9670	0
341	20240726	140600	64356000	9670	9670	9670	9670	0
342	20240726	140500	64356000	9670	9670	9670	9670	0
343	20240726	140400	64356000	9670	9670	9670	9670	0
344	20240726	140300	64356000	9670	9670	9670	9670	0
345	20240726	140200	64356000	9670	9670	9670	9670	0
346	20240726	140100	64356000	9670	9670	9670	9670	15
347	20240726	140000	64210950	9670	9670	9670	9670	0
348	20240726	135900	64210950	9670	9670	9670	9670	0
349	20240726	135800	64210950	9670	9670	9670	9670	0
350	20240726	135700	64210950	9670	9660	9670	9660	25
351	20240726	135600	63969440	9670	9670	9670	9670	0
352	20240726	135500	63969440	9670	9670	9670	9670	6
353	20240726	135400	63911420	9670	9670	9670	9670	8
354	20240726	135300	63834060	9670	9670	9670	9670	0
355	20240726	135200	63834060	9670	9670	9670	9670	8
356	20240726	135100	63756700	9670	9670	9670	9670	8
357	20240726	135000	63679340	9670	9670	9670	9670	0
358	20240726	134900	63679340	9670	9670	9670	9670	9
359	20240726	134800	63592310	9680	9680	9680	9680	5
360	20240726	134700	63543910	9680	9680	9680	9680	0
361	20240726	134600	63543910	9680	9680	9680	9680	8
362	20240726	134500	63466470	9710	9680	9710	9680	16
363	20240726	134400	63311350	9680	9680	9680	9680	0
364	20240726	134300	63311350	9680	9680	9680	9680	8
365	20240726	134200	63233910	9680	9680	9680	9680	7
366	20240726	134100	63166150	9680	9680	9680	9680	0
367	20240726	134000	63166150	9680	9680	9680	9680	8
368	20240726	133900	63088710	9670	9670	9670	9670	0
369	20240726	133800	63088710	9670	9670	9670	9670	0
370	20240726	133700	63088710	9670	9670	9670	9670	0
371	20240726	133600	63088710	9670	9670	9670	9670	0
372	20240726	133500	63088710	9670	9670	9670	9670	0
373	20240726	133400	63088710	9670	9660	9670	9660	23
374	20240726	133300	62866480	9670	9670	9670	9670	3
375	20240726	133200	62837470	9670	9670	9670	9670	0
376	20240726	133100	62837470	9670	9670	9670	9670	15
377	20240726	133000	62692420	9680	9680	9680	9680	9
378	20240726	132900	62605300	9690	9690	9690	9690	0
379	20240726	132800	62605300	9690	9690	9690	9690	4
380	20240726	132700	62566540	9690	9690	9690	9690	32
381	20240726	132600	62256460	9700	9700	9700	9700	0
382	20240726	132500	62256460	9700	9700	9700	9700	1
383	20240726	132400	62246760	9710	9710	9710	9710	1
384	20240726	132300	62237050	9720	9720	9720	9720	0
385	20240726	132200	62237050	9720	9720	9720	9720	1
386	20240726	132100	62227330	9730	9730	9730	9730	2
387	20240726	132000	62207870	9740	9740	9740	9740	0
388	20240726	131900	62207870	9740	9740	9740	9740	1
389	20240726	131800	62198130	9780	9770	9780	9770	44
390	20240726	131700	61768240	9760	9750	9760	9750	12
391	20240726	131600	61651140	9760	9780	9780	9760	3
392	20240726	131500	61621830	9810	9810	9810	9810	0
393	20240726	131400	61621830	9810	9810	9810	9810	0
394	20240726	131300	61621830	9810	9810	9810	9810	0
395	20240726	131200	61621830	9810	9720	9810	9720	20
396	20240726	131100	61426910	9640	9640	9640	9640	2
397	20240726	131000	61407630	9770	9750	9770	9750	187
398	20240726	130900	59584070	9750	9590	9750	9590	317
399	20240726	130800	56513800	9590	9590	9590	9590	8
400	20240726	130700	56437080	9580	9580	9580	9580	8
401	20240726	130600	56360440	9580	9580	9580	9580	32
402	20240726	130500	56053880	9590	9590	9590	9590	0
403	20240726	130400	56053880	9590	9590	9590	9590	1
404	20240726	130300	56044290	9580	9580	9580	9580	8
405	20240726	130200	55967650	9570	9570	9570	9570	0
406	20240726	130100	55967650	9570	9570	9570	9570	0
407	20240726	130000	55967650	9570	9570	9570	9570	0
408	20240726	125900	55967650	9570	9570	9570	9570	0
409	20240726	125800	55967650	9570	9570	9570	9570	0
410	20240726	125700	55967650	9570	9570	9570	9570	16
411	20240726	125600	55814530	9570	9570	9570	9570	0
412	20240726	125500	55814530	9570	9570	9570	9570	16
413	20240726	125400	55661410	9570	9570	9570	9570	7
414	20240726	125300	55594420	9560	9560	9560	9560	0
415	20240726	125200	55594420	9560	9560	9560	9560	7
416	20240726	125100	55527500	9560	9560	9560	9560	8
417	20240726	125000	55451020	9560	9560	9560	9560	0
418	20240726	124900	55451020	9560	9570	9570	9560	22
419	20240726	124800	55240690	9570	9570	9570	9570	2
420	20240726	124700	55221550	9570	9570	9570	9570	0
421	20240726	124600	55221550	9570	9570	9570	9570	8
422	20240726	124500	55144990	9570	9570	9570	9570	0
423	20240726	124400	55144990	9570	9570	9570	9570	0
424	20240726	124300	55144990	9570	9570	9570	9570	0
425	20240726	124200	55144990	9570	9570	9570	9570	0
426	20240726	124100	55144990	9570	9570	9570	9570	0
427	20240726	124000	55144990	9570	9580	9580	9570	17
428	20240726	123900	54982280	9570	9570	9570	9570	15
429	20240726	123800	54838730	9570	9570	9570	9570	0
430	20240726	123700	54838730	9570	9570	9570	9570	16
431	20240726	123600	54685610	9570	9570	9570	9570	8
432	20240726	123500	54609050	9570	9570	9570	9570	0
433	20240726	123400	54609050	9570	9570	9570	9570	8
434	20240726	123300	54532490	9570	9570	9570	9570	7
435	20240726	123200	54465500	9570	9570	9570	9570	0
436	20240726	123100	54465500	9570	9570	9570	9570	8
437	20240726	123000	54388940	9570	9570	9570	9570	0
438	20240726	122900	54388940	9570	9570	9570	9570	0
439	20240726	122800	54388940	9570	9570	9570	9570	0
440	20240726	122700	54388940	9570	9570	9570	9570	0
441	20240726	122600	54388940	9570	9570	9570	9570	0
442	20240726	122500	54388940	9570	9570	9570	9570	35
443	20240726	122400	54053990	9570	9570	9570	9570	2
444	20240726	122300	54034850	9570	9570	9570	9570	0
445	20240726	122200	54034850	9570	9570	9570	9570	7
446	20240726	122100	53967860	9570	9570	9570	9570	7
447	20240726	122000	53900870	9570	9570	9570	9570	0
448	20240726	121900	53900870	9570	9570	9570	9570	16
449	20240726	121800	53747750	9570	9570	9570	9570	16
450	20240726	121700	53594630	9570	9570	9570	9570	0
451	20240726	121600	53594630	9570	9570	9570	9570	8
452	20240726	121500	53518070	9570	9570	9570	9570	0
453	20240726	121400	53518070	9570	9570	9570	9570	0
454	20240726	121300	53518070	9570	9570	9570	9570	0
455	20240726	121200	53518070	9570	9570	9570	9570	0
456	20240726	121100	53518070	9570	9570	9570	9570	5
457	20240726	121000	53470220	9570	9560	9570	9560	17
458	20240726	120900	53307680	9560	9560	9560	9560	23
459	20240726	120800	53087800	9570	9570	9570	9570	0
460	20240726	120700	53087800	9570	9570	9570	9570	1
461	20240726	120600	53078230	9560	9560	9560	9560	0
462	20240726	120500	53078230	9560	9560	9560	9560	0
463	20240726	120400	53078230	9560	9560	9560	9560	0
464	20240726	120300	53078230	9560	9560	9560	9560	7
465	20240726	120200	53011310	9560	9560	9560	9560	0
466	20240726	120100	53011310	9560	9560	9560	9560	28
467	20240726	120000	52743630	9570	9570	9570	9570	10
468	20240726	115900	52647930	9580	9580	9580	9580	0
469	20240726	115800	52647930	9580	9580	9580	9580	2
470	20240726	115700	52628770	9570	9570	9570	9570	0
471	20240726	115600	52628770	9570	9570	9570	9570	0
472	20240726	115500	52628770	9570	9570	9570	9570	0
473	20240726	115400	52628770	9570	9570	9570	9570	0
474	20240726	115300	52628770	9570	9560	9570	9560	15
475	20240726	115200	52485290	9560	9560	9560	9560	9
476	20240726	115100	52399250	9560	9560	9560	9560	15
477	20240726	115000	52255850	9560	9560	9560	9560	0
478	20240726	114900	52255850	9560	9560	9560	9560	7
479	20240726	114800	52188930	9560	9570	9570	9560	217
480	20240726	114700	50113850	9590	9590	9590	9590	0
481	20240726	114600	50113850	9590	9600	9600	9590	32
482	20240726	114500	49806960	9610	9610	9610	9610	0
483	20240726	114400	49806960	9610	9610	9610	9610	0
484	20240726	114300	49806960	9610	9610	9610	9610	0
485	20240726	114200	49806960	9610	9610	9610	9610	0
486	20240726	114100	49806960	9610	9610	9610	9610	0
487	20240726	114000	49806960	9610	9630	9630	9580	4194
488	20240726	113900	9460190	9630	9630	9630	9630	15
489	20240726	113800	9315740	9630	9630	9630	9630	0
490	20240726	113700	9315740	9630	9640	9640	9630	16
491	20240726	113600	9161650	9640	9640	9640	9640	0
492	20240726	113500	9161650	9640	9640	9640	9640	0
493	20240726	113400	9161650	9640	9640	9640	9640	0
494	20240726	113300	9161650	9640	9640	9640	9640	0
495	20240726	113200	9161650	9640	9640	9640	9640	0
496	20240726	113100	9161650	9640	9640	9640	9640	15
497	20240726	113000	9017050	9640	9640	9640	9640	16
498	20240726	112900	8862810	9640	9640	9640	9640	8
499	20240726	112800	8785690	9640	9640	9640	9640	0
500	20240726	112700	8785690	9640	9640	9640	9640	0
501	20240726	112600	8785690	9640	9640	9640	9640	0
502	20240726	112500	8785690	9640	9640	9640	9640	0
503	20240726	112400	8785690	9640	9640	9640	9640	16
504	20240726	112300	8631450	9640	9640	9640	9640	16
505	20240726	112200	8477210	9640	9640	9640	9640	0
506	20240726	112100	8477210	9640	9640	9640	9640	7
507	20240726	112000	8409730	9640	9640	9640	9640	0
508	20240726	111900	8409730	9640	9640	9640	9640	0
509	20240726	111800	8409730	9640	9640	9640	9640	0
510	20240726	111700	8409730	9640	9640	9640	9640	16
511	20240726	111600	8255490	9640	9640	9640	9640	0
512	20240726	111500	8255490	9640	9640	9640	9640	7
513	20240726	111400	8188010	9640	9640	9640	9640	16
514	20240726	111300	8033770	9640	9640	9640	9640	0
515	20240726	111200	8033770	9640	9640	9640	9640	8
516	20240726	111100	7956650	9660	9650	9660	9650	28
517	20240726	111000	7686330	9650	9650	9650	9650	0
518	20240726	110900	7686330	9650	9650	9650	9650	3
519	20240726	110800	7657380	9650	9650	9650	9650	8
520	20240726	110700	7580180	9650	9650	9650	9650	0
521	20240726	110600	7580180	9650	9650	9650	9650	7
522	20240726	110500	7512630	9720	9720	9720	9720	5
523	20240726	110400	7464030	9640	9640	9640	9640	0
524	20240726	110300	7464030	9640	9640	9640	9640	0
525	20240726	110200	7464030	9640	9640	9640	9640	0
526	20240726	110100	7464030	9640	9640	9640	9640	0
527	20240726	110000	7464030	9640	9640	9640	9640	21
528	20240726	105900	7261590	9650	9650	9650	9650	28
529	20240726	105800	6991390	9660	9660	9660	9660	0
530	20240726	105700	6991390	9660	9660	9660	9660	10
531	20240726	105600	6894790	9670	9670	9670	9670	1
532	20240726	105500	6885120	9680	9680	9680	9680	0
533	20240726	105400	6885120	9680	9680	9680	9680	1
534	20240726	105300	6875440	9750	9750	9750	9750	0
535	20240726	105200	6875440	9750	9750	9750	9750	0
536	20240726	105100	6875440	9750	9750	9750	9750	1
537	20240726	105000	6865690	9680	9680	9680	9680	0
538	20240726	104900	6865690	9680	9680	9680	9680	0
539	20240726	104800	6865690	9680	9680	9680	9680	23
540	20240726	104700	6643050	9690	9690	9690	9690	8
541	20240726	104600	6565530	9690	9690	9690	9690	0
542	20240726	104500	6565530	9690	9690	9690	9690	16
543	20240726	104400	6410490	9690	9690	9690	9690	8
544	20240726	104300	6332970	9690	9690	9690	9690	0
545	20240726	104200	6332970	9690	9690	9690	9690	11
546	20240726	104100	6226380	9690	9690	9690	9690	11
547	20240726	104000	6119790	9690	9690	9690	9690	0
548	20240726	103900	6119790	9690	9690	9690	9690	7
549	20240726	103800	6051960	9760	9760	9760	9760	0
550	20240726	103700	6051960	9760	9760	9760	9760	0
551	20240726	103600	6051960	9760	9760	9760	9760	1
552	20240726	103500	6042200	9690	9690	9690	9690	0
553	20240726	103400	6042200	9690	9690	9690	9690	0
554	20240726	103300	6042200	9690	9690	9690	9690	16
555	20240726	103200	5887160	9690	9690	9690	9690	15
556	20240726	103100	5741810	9690	9690	9690	9690	0
557	20240726	103000	5741810	9690	9690	9690	9690	22
558	20240726	102900	5528630	9700	9700	9700	9700	1
559	20240726	102800	5518930	9700	9700	9700	9700	0
560	20240726	102700	5518930	9700	9700	9700	9700	8
561	20240726	102600	5441330	9700	9700	9700	9700	8
562	20240726	102500	5363730	9700	9700	9700	9700	0
563	20240726	102400	5363730	9700	9700	9700	9700	7
564	20240726	102300	5295830	9700	9700	9700	9700	0
565	20240726	102200	5295830	9700	9700	9700	9700	0
566	20240726	102100	5295830	9700	9700	9700	9700	0
567	20240726	102000	5295830	9700	9700	9700	9700	0
568	20240726	101900	5295830	9700	9700	9700	9700	0
569	20240726	101800	5295830	9700	9700	9700	9700	14
570	20240726	101700	5160030	9710	9710	9710	9710	9
571	20240726	101600	5072640	9710	9710	9710	9710	0
572	20240726	101500	5072640	9710	9710	9710	9710	16
573	20240726	101400	4917280	9710	9710	9710	9710	16
574	20240726	101300	4761920	9710	9710	9710	9710	0
575	20240726	101200	4761920	9710	9710	9710	9710	8
576	20240726	101100	4684240	9710	9710	9710	9710	7
577	20240726	101000	4616270	9710	9710	9710	9710	0
578	20240726	100900	4616270	9710	9710	9710	9710	0
579	20240726	100800	4616270	9710	9710	9710	9710	0
580	20240726	100700	4616270	9710	9710	9710	9710	0
581	20240726	100600	4616270	9710	9710	9710	9710	0
582	20240726	100500	4616270	9710	9710	9710	9710	11
583	20240726	100400	4509460	9720	9720	9720	9720	0
584	20240726	100300	4509460	9720	9730	9730	9720	13
585	20240726	100200	4383090	9720	9720	9720	9720	16
586	20240726	100100	4227570	9720	9720	9720	9720	7
587	20240726	100000	4159530	9710	9710	9710	9710	8
588	20240726	095900	4081850	9710	9710	9710	9710	7
589	20240726	095800	4013880	9710	9710	9710	9710	0
590	20240726	095700	4013880	9710	9710	9710	9710	0
591	20240726	095600	4013880	9710	9710	9710	9710	0
592	20240726	095500	4013880	9710	9710	9710	9710	0
593	20240726	095400	4013880	9710	9710	9710	9710	0
594	20240726	095300	4013880	9710	9710	9710	9710	15
595	20240726	095200	3868230	9710	9710	9710	9710	0
596	20240726	095100	3868230	9710	9710	9710	9710	16
597	20240726	095000	3712870	9710	9710	9710	9710	18
598	20240726	094900	3538090	9710	9710	9710	9710	0
599	20240726	094800	3538090	9710	9710	9710	9710	23
600	20240726	094700	3314760	9710	9710	9710	9710	7
601	20240726	094600	3246790	9710	9710	9710	9710	0
602	20240726	094500	3246790	9710	9710	9710	9710	0
603	20240726	094400	3246790	9710	9710	9710	9710	0
604	20240726	094300	3246790	9710	9710	9710	9710	0
605	20240726	094200	3246790	9710	9710	9710	9710	0
606	20240726	094100	3246790	9710	9710	9710	9710	15
607	20240726	094000	3101140	9710	9710	9710	9710	0
608	20240726	093900	3101140	9710	9710	9710	9710	8
609	20240726	093800	3023460	9710	9710	9710	9710	8
610	20240726	093700	2945780	9710	9710	9710	9710	0
611	20240726	093600	2945780	9710	9710	9710	9710	8
612	20240726	093500	2868100	9710	9710	9710	9710	16
613	20240726	093400	2712740	9710	9710	9710	9710	50
614	20240726	093300	2227240	9720	9720	9720	9720	15
615	20240726	093200	2081440	9720	9720	9720	9720	8
616	20240726	093100	2003680	9720	9720	9720	9720	0
617	20240726	093000	2003680	9720	9720	9720	9720	0
618	20240726	092900	2003680	9720	9720	9720	9720	0
619	20240726	092800	2003680	9720	9720	9720	9720	0
620	20240726	092700	2003680	9720	9720	9720	9720	0
621	20240726	092600	2003680	9720	9720	9720	9720	16
622	20240726	092500	1848160	9720	9720	9720	9720	0
623	20240726	092400	1848160	9720	9720	9720	9720	16
624	20240726	092300	1692640	9720	9720	9720	9720	15
625	20240726	092200	1546840	9720	9720	9720	9720	0
626	20240726	092100	1546840	9720	9720	9720	9720	7
627	20240726	092000	1478800	9720	9720	9720	9720	0
628	20240726	091900	1478800	9720	9720	9720	9720	0
629	20240726	091800	1478800	9720	9720	9720	9720	0
630	20240726	091700	1478800	9720	9720	9720	9720	0
631	20240726	091600	1478800	9720	9720	9720	9720	13
632	20240726	091500	1352440	9720	9720	9720	9720	2
633	20240726	091400	1333000	9720	9710	9720	9710	16
634	20240726	091300	1177560	9710	9710	9710	9710	20
635	20240726	091200	983360	9710	9710	9710	9710	10
636	20240726	091100	886260	9710	9710	9710	9710	8
637	20240726	091000	808580	9730	9720	9730	9720	16
638	20240726	090900	652980	9700	9700	9700	9700	7
639	20240726	090800	585080	9700	9700	9700	9700	8
640	20240726	090700	507480	9700	9700	9700	9700	0
641	20240726	090600	507480	9700	9700	9700	9700	0
642	20240726	090500	507480	9700	9700	9700	9700	0
643	20240726	090400	507480	9700	9700	9700	9700	0
644	20240726	090300	507480	9700	9700	9700	9700	0
645	20240726	090200	507480	9700	9700	9700	9700	8
646	20240726	090100	429880	9770	9770	9770	9770	2
647	20240726	090000	410340	9770	9770	9770	9770	42