KissMeData/439410/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	213000	42735780	2090	2090	2090	2090	221
3	20240725	212900	42735780	2090	2090	2090	2090	0
4	20240725	212800	42735780	2090	2090	2090	2090	0
5	20240725	212700	42735780	2090	2090	2090	2090	0
6	20240725	212600	42735780	2090	2090	2090	2090	0
7	20240725	212500	42735780	2090	2090	2090	2090	0
8	20240725	212400	42735780	2090	2090	2090	2090	0
9	20240725	212300	42735780	2090	2090	2090	2090	0
10	20240725	212200	42735780	2090	2090	2090	2090	0
11	20240725	212100	42735780	2090	2090	2090	2090	0
12	20240725	212000	42735780	2090	2090	2090	2090	0
13	20240725	211900	42735780	2090	2090	2090	2090	0
14	20240725	211800	42735780	2090	2090	2090	2090	0
15	20240725	211700	42735780	2090	2090	2090	2090	0
16	20240725	211600	42735780	2090	2090	2090	2090	0
17	20240725	211500	42735780	2090	2090	2090	2090	0
18	20240725	211400	42735780	2090	2090	2090	2090	0
19	20240725	211300	42735780	2090	2090	2090	2090	0
20	20240725	211200	42735780	2090	2090	2090	2090	0
21	20240725	211100	42735780	2090	2090	2090	2090	0
22	20240725	211000	42735780	2090	2090	2090	2090	0
23	20240725	210900	42735780	2090	2090	2090	2090	0
24	20240725	210800	42735780	2090	2090	2090	2090	0
25	20240725	210700	42735780	2090	2090	2090	2090	0
26	20240725	210600	42735780	2090	2090	2090	2090	0
27	20240725	210500	42735780	2090	2090	2090	2090	0
28	20240725	210400	42735780	2090	2090	2090	2090	0
29	20240725	210300	42735780	2090	2090	2090	2090	0
30	20240725	210200	42735780	2090	2090	2090	2090	0
31	20240725	210100	42735780	2090	2090	2090	2090	0
32	20240725	210000	42735780	2090	2090	2090	2090	221
33	20240725	205900	42735780	2090	2090	2090	2090	0
34	20240725	205800	42735780	2090	2090	2090	2090	0
35	20240725	205700	42735780	2090	2090	2090	2090	0
36	20240725	205600	42735780	2090	2090	2090	2090	0
37	20240725	205500	42735780	2090	2090	2090	2090	0
38	20240725	205400	42735780	2090	2090	2090	2090	0
39	20240725	205300	42735780	2090	2090	2090	2090	0
40	20240725	205200	42735780	2090	2090	2090	2090	0
41	20240725	205100	42735780	2090	2090	2090	2090	0
42	20240725	205000	42735780	2090	2090	2090	2090	0
43	20240725	204900	42735780	2090	2090	2090	2090	0
44	20240725	204800	42735780	2090	2090	2090	2090	0
45	20240725	204700	42735780	2090	2090	2090	2090	0
46	20240725	204600	42735780	2090	2090	2090	2090	0
47	20240725	204500	42735780	2090	2090	2090	2090	0
48	20240725	204400	42735780	2090	2090	2090	2090	0
49	20240725	204300	42735780	2090	2090	2090	2090	0
50	20240725	204200	42735780	2090	2090	2090	2090	0
51	20240725	204100	42735780	2090	2090	2090	2090	0
52	20240725	204000	42735780	2090	2090	2090	2090	0
53	20240725	203900	42735780	2090	2090	2090	2090	0
54	20240725	203800	42735780	2090	2090	2090	2090	0
55	20240725	203700	42735780	2090	2090	2090	2090	0
56	20240725	203600	42735780	2090	2090	2090	2090	0
57	20240725	203500	42735780	2090	2090	2090	2090	0
58	20240725	203400	42735780	2090	2090	2090	2090	0
59	20240725	203300	42735780	2090	2090	2090	2090	0
60	20240725	203200	42735780	2090	2090	2090	2090	0
61	20240725	203100	42735780	2090	2090	2090	2090	0
62	20240725	203000	42735780	2090	2090	2090	2090	221
63	20240725	202900	42735780	2090	2090	2090	2090	0
64	20240725	202800	42735780	2090	2090	2090	2090	0
65	20240725	202700	42735780	2090	2090	2090	2090	0
66	20240725	202600	42735780	2090	2090	2090	2090	0
67	20240725	202500	42735780	2090	2090	2090	2090	0
68	20240725	202400	42735780	2090	2090	2090	2090	0
69	20240725	202300	42735780	2090	2090	2090	2090	0
70	20240725	202200	42735780	2090	2090	2090	2090	0
71	20240725	202100	42735780	2090	2090	2090	2090	0
72	20240725	202000	42735780	2090	2090	2090	2090	0
73	20240725	201900	42735780	2090	2090	2090	2090	0
74	20240725	201800	42735780	2090	2090	2090	2090	0
75	20240725	201700	42735780	2090	2090	2090	2090	0
76	20240725	201600	42735780	2090	2090	2090	2090	0
77	20240725	201500	42735780	2090	2090	2090	2090	0
78	20240725	201400	42735780	2090	2090	2090	2090	0
79	20240725	201300	42735780	2090	2090	2090	2090	0
80	20240725	201200	42735780	2090	2090	2090	2090	0
81	20240725	201100	42735780	2090	2090	2090	2090	0
82	20240725	201000	42735780	2090	2090	2090	2090	0
83	20240725	200900	42735780	2090	2090	2090	2090	0
84	20240725	200800	42735780	2090	2090	2090	2090	0
85	20240725	200700	42735780	2090	2090	2090	2090	0
86	20240725	200600	42735780	2090	2090	2090	2090	0
87	20240725	200500	42735780	2090	2090	2090	2090	0
88	20240725	200400	42735780	2090	2090	2090	2090	0
89	20240725	200300	42735780	2090	2090	2090	2090	0
90	20240725	200200	42735780	2090	2090	2090	2090	0
91	20240725	200100	42735780	2090	2090	2090	2090	0
92	20240725	200000	42735780	2090	2090	2090	2090	221
93	20240725	195900	42735780	2090	2090	2090	2090	0
94	20240725	195800	42735780	2090	2090	2090	2090	0
95	20240725	195700	42735780	2090	2090	2090	2090	0
96	20240725	195600	42735780	2090	2090	2090	2090	0
97	20240725	195500	42735780	2090	2090	2090	2090	0
98	20240725	195400	42735780	2090	2090	2090	2090	0
99	20240725	195300	42735780	2090	2090	2090	2090	0
100	20240725	195200	42735780	2090	2090	2090	2090	0
101	20240725	195100	42735780	2090	2090	2090	2090	0
102	20240725	195000	42735780	2090	2090	2090	2090	0
103	20240725	194900	42735780	2090	2090	2090	2090	0
104	20240725	194800	42735780	2090	2090	2090	2090	0
105	20240725	194700	42735780	2090	2090	2090	2090	0
106	20240725	194600	42735780	2090	2090	2090	2090	0
107	20240725	194500	42735780	2090	2090	2090	2090	0
108	20240725	194400	42735780	2090	2090	2090	2090	0
109	20240725	194300	42735780	2090	2090	2090	2090	0
110	20240725	194200	42735780	2090	2090	2090	2090	0
111	20240725	194100	42735780	2090	2090	2090	2090	0
112	20240725	194000	42735780	2090	2090	2090	2090	0
113	20240725	193900	42735780	2090	2090	2090	2090	0
114	20240725	193800	42735780	2090	2090	2090	2090	0
115	20240725	193700	42735780	2090	2090	2090	2090	0
116	20240725	193600	42735780	2090	2090	2090	2090	0
117	20240725	193500	42735780	2090	2090	2090	2090	0
118	20240725	193400	42735780	2090	2090	2090	2090	0
119	20240725	193300	42735780	2090	2090	2090	2090	0
120	20240725	193200	42735780	2090	2090	2090	2090	0
121	20240725	193100	42735780	2090	2090	2090	2090	0
122	20240725	193000	42735780	2090	2090	2090	2090	221
123	20240725	192900	42735780	2090	2090	2090	2090	0
124	20240725	192800	42735780	2090	2090	2090	2090	0
125	20240725	192700	42735780	2090	2090	2090	2090	0
126	20240725	192600	42735780	2090	2090	2090	2090	0
127	20240725	192500	42735780	2090	2090	2090	2090	0
128	20240725	192400	42735780	2090	2090	2090	2090	0
129	20240725	192300	42735780	2090	2090	2090	2090	0
130	20240725	192200	42735780	2090	2090	2090	2090	0
131	20240725	192100	42735780	2090	2090	2090	2090	0
132	20240725	192000	42735780	2090	2090	2090	2090	0
133	20240725	191900	42735780	2090	2090	2090	2090	0
134	20240725	191800	42735780	2090	2090	2090	2090	0
135	20240725	191700	42735780	2090	2090	2090	2090	0
136	20240725	191600	42735780	2090	2090	2090	2090	0
137	20240725	191500	42735780	2090	2090	2090	2090	0
138	20240725	191400	42735780	2090	2090	2090	2090	0
139	20240725	191300	42735780	2090	2090	2090	2090	0
140	20240725	191200	42735780	2090	2090	2090	2090	0
141	20240725	191100	42735780	2090	2090	2090	2090	0
142	20240725	191000	42735780	2090	2090	2090	2090	0
143	20240725	190900	42735780	2090	2090	2090	2090	0
144	20240725	190800	42735780	2090	2090	2090	2090	0
145	20240725	190700	42735780	2090	2090	2090	2090	0
146	20240725	190600	42735780	2090	2090	2090	2090	0
147	20240725	190500	42735780	2090	2090	2090	2090	0
148	20240725	190400	42735780	2090	2090	2090	2090	0
149	20240725	190300	42735780	2090	2090	2090	2090	0
150	20240725	190200	42735780	2090	2090	2090	2090	0
151	20240725	190100	42735780	2090	2090	2090	2090	0
152	20240725	190000	42735780	2090	2090	2090	2090	221
153	20240725	185900	42735780	2090	2090	2090	2090	0
154	20240725	185800	42735780	2090	2090	2090	2090	0
155	20240725	185700	42735780	2090	2090	2090	2090	0
156	20240725	185600	42735780	2090	2090	2090	2090	0
157	20240725	185500	42735780	2090	2090	2090	2090	0
158	20240725	185400	42735780	2090	2090	2090	2090	0
159	20240725	185300	42735780	2090	2090	2090	2090	0
160	20240725	185200	42735780	2090	2090	2090	2090	0
161	20240725	185100	42735780	2090	2090	2090	2090	0
162	20240725	185000	42735780	2090	2090	2090	2090	0
163	20240725	184900	42735780	2090	2090	2090	2090	0
164	20240725	184800	42735780	2090	2090	2090	2090	0
165	20240725	184700	42735780	2090	2090	2090	2090	0
166	20240725	184600	42735780	2090	2090	2090	2090	0
167	20240725	184500	42735780	2090	2090	2090	2090	0
168	20240725	184400	42735780	2090	2090	2090	2090	0
169	20240725	184300	42735780	2090	2090	2090	2090	0
170	20240725	184200	42735780	2090	2090	2090	2090	0
171	20240725	184100	42735780	2090	2090	2090	2090	0
172	20240725	184000	42735780	2090	2090	2090	2090	0
173	20240725	183900	42735780	2090	2090	2090	2090	0
174	20240725	183800	42735780	2090	2090	2090	2090	0
175	20240725	183700	42735780	2090	2090	2090	2090	0
176	20240725	183600	42735780	2090	2090	2090	2090	0
177	20240725	183500	42735780	2090	2090	2090	2090	0
178	20240725	183400	42735780	2090	2090	2090	2090	0
179	20240725	183300	42735780	2090	2090	2090	2090	0
180	20240725	183200	42735780	2090	2090	2090	2090	0
181	20240725	183100	42735780	2090	2090	2090	2090	0
182	20240725	183000	42735780	2090	2090	2090	2090	221
183	20240725	182900	42735780	2090	2090	2090	2090	0
184	20240725	182800	42735780	2090	2090	2090	2090	0
185	20240725	182700	42735780	2090	2090	2090	2090	0
186	20240725	182600	42735780	2090	2090	2090	2090	0
187	20240725	182500	42735780	2090	2090	2090	2090	0
188	20240725	182400	42735780	2090	2090	2090	2090	0
189	20240725	182300	42735780	2090	2090	2090	2090	0
190	20240725	182200	42735780	2090	2090	2090	2090	0
191	20240725	182100	42735780	2090	2090	2090	2090	0
192	20240725	182000	42735780	2090	2090	2090	2090	0
193	20240725	181900	42735780	2090	2090	2090	2090	0
194	20240725	181800	42735780	2090	2090	2090	2090	0
195	20240725	181700	42735780	2090	2090	2090	2090	0
196	20240725	181600	42735780	2090	2090	2090	2090	0
197	20240725	181500	42735780	2090	2090	2090	2090	0
198	20240725	181400	42735780	2090	2090	2090	2090	0
199	20240725	181300	42735780	2090	2090	2090	2090	0
200	20240725	181200	42735780	2090	2090	2090	2090	0
201	20240725	181100	42735780	2090	2090	2090	2090	0
202	20240725	181000	42735780	2090	2090	2090	2090	0
203	20240725	180900	42735780	2090	2090	2090	2090	0
204	20240725	180800	42735780	2090	2090	2090	2090	0
205	20240725	180700	42735780	2090	2090	2090	2090	0
206	20240725	180600	42735780	2090	2090	2090	2090	0
207	20240725	180500	42735780	2090	2090	2090	2090	0
208	20240725	180400	42735780	2090	2090	2090	2090	0
209	20240725	180300	42735780	2090	2090	2090	2090	0
210	20240725	180200	42735780	2090	2090	2090	2090	0
211	20240725	180100	42735780	2090	2090	2090	2090	0
212	20240725	180000	42735780	2090	2090	2090	2090	221
213	20240725	175900	42735780	2090	2090	2090	2090	0
214	20240725	175800	42735780	2090	2090	2090	2090	0
215	20240725	175700	42735780	2090	2090	2090	2090	0
216	20240725	175600	42735780	2090	2090	2090	2090	0
217	20240725	175500	42735780	2090	2090	2090	2090	0
218	20240725	175400	42735780	2090	2090	2090	2090	0
219	20240725	175300	42735780	2090	2090	2090	2090	0
220	20240725	175200	42735780	2090	2090	2090	2090	0
221	20240725	175100	42735780	2090	2090	2090	2090	0
222	20240725	175000	42735780	2090	2090	2090	2090	0
223	20240725	174900	42735780	2090	2090	2090	2090	0
224	20240725	174800	42735780	2090	2090	2090	2090	0
225	20240725	174700	42735780	2090	2090	2090	2090	0
226	20240725	174600	42735780	2090	2090	2090	2090	0
227	20240725	174500	42735780	2090	2090	2090	2090	0
228	20240725	174400	42735780	2090	2090	2090	2090	0
229	20240725	174300	42735780	2090	2090	2090	2090	0
230	20240725	174200	42735780	2090	2090	2090	2090	0
231	20240725	174100	42735780	2090	2090	2090	2090	0
232	20240725	174000	42735780	2090	2090	2090	2090	0
233	20240725	173900	42735780	2090	2090	2090	2090	0
234	20240725	173800	42735780	2090	2090	2090	2090	0
235	20240725	173700	42735780	2090	2090	2090	2090	0
236	20240725	173600	42735780	2090	2090	2090	2090	0
237	20240725	173500	42735780	2090	2090	2090	2090	0
238	20240725	173400	42735780	2090	2090	2090	2090	0
239	20240725	173300	42735780	2090	2090	2090	2090	0
240	20240725	173200	42735780	2090	2090	2090	2090	0
241	20240725	173100	42735780	2090	2090	2090	2090	0
242	20240725	173000	42735780	2090	2090	2090	2090	221
243	20240725	172900	42735780	2090	2090	2090	2090	0
244	20240725	172800	42735780	2090	2090	2090	2090	0
245	20240725	172700	42735780	2090	2090	2090	2090	0
246	20240725	172600	42735780	2090	2090	2090	2090	0
247	20240725	172500	42735780	2090	2090	2090	2090	0
248	20240725	172400	42735780	2090	2090	2090	2090	0
249	20240725	172300	42735780	2090	2090	2090	2090	0
250	20240725	172200	42735780	2090	2090	2090	2090	0
251	20240725	172100	42735780	2090	2090	2090	2090	0
252	20240725	172000	42735780	2090	2090	2090	2090	0
253	20240725	171900	42735780	2090	2090	2090	2090	0
254	20240725	171800	42735780	2090	2090	2090	2090	0
255	20240725	171700	42735780	2090	2090	2090	2090	0
256	20240725	171600	42735780	2090	2090	2090	2090	0
257	20240725	171500	42735780	2090	2090	2090	2090	0
258	20240725	171400	42735780	2090	2090	2090	2090	0
259	20240725	171300	42735780	2090	2090	2090	2090	0
260	20240725	171200	42735780	2090	2090	2090	2090	0
261	20240725	171100	42735780	2090	2090	2090	2090	0
262	20240725	171000	42735780	2090	2090	2090	2090	0
263	20240725	170900	42735780	2090	2090	2090	2090	0
264	20240725	170800	42735780	2090	2090	2090	2090	0
265	20240725	170700	42735780	2090	2090	2090	2090	0
266	20240725	170600	42735780	2090	2090	2090	2090	0
267	20240725	170500	42735780	2090	2090	2090	2090	0
268	20240725	170400	42735780	2090	2090	2090	2090	0
269	20240725	170300	42735780	2090	2090	2090	2090	0
270	20240725	170200	42735780	2090	2090	2090	2090	0
271	20240725	170100	42735780	2090	2090	2090	2090	0
272	20240725	170000	42735780	2090	2090	2090	2090	221
273	20240725	165900	42735780	2090	2090	2090	2090	0
274	20240725	165800	42735780	2090	2090	2090	2090	0
275	20240725	165700	42735780	2090	2090	2090	2090	0
276	20240725	165600	42735780	2090	2090	2090	2090	0
277	20240725	165500	42735780	2090	2090	2090	2090	0
278	20240725	165400	42735780	2090	2090	2090	2090	0
279	20240725	165300	42735780	2090	2090	2090	2090	0
280	20240725	165200	42735780	2090	2090	2090	2090	0
281	20240725	165100	42735780	2090	2090	2090	2090	0
282	20240725	165000	42735780	2090	2090	2090	2090	0
283	20240725	164900	42735780	2090	2090	2090	2090	0
284	20240725	164800	42735780	2090	2090	2090	2090	0
285	20240725	164700	42735780	2090	2090	2090	2090	0
286	20240725	164600	42735780	2090	2090	2090	2090	0
287	20240725	164500	42735780	2090	2090	2090	2090	0
288	20240725	164400	42735780	2090	2090	2090	2090	0
289	20240725	164300	42735780	2090	2090	2090	2090	0
290	20240725	164200	42735780	2090	2090	2090	2090	0
291	20240725	164100	42735780	2090	2090	2090	2090	0
292	20240725	164000	42735780	2090	2090	2090	2090	0
293	20240725	163900	42735780	2090	2090	2090	2090	0
294	20240725	163800	42735780	2090	2090	2090	2090	0
295	20240725	163700	42735780	2090	2090	2090	2090	0
296	20240725	163600	42735780	2090	2090	2090	2090	0
297	20240725	163500	42735780	2090	2090	2090	2090	0
298	20240725	163400	42735780	2090	2090	2090	2090	0
299	20240725	163300	42735780	2090	2090	2090	2090	0
300	20240725	163200	42735780	2090	2090	2090	2090	0
301	20240725	163100	42735780	2090	2090	2090	2090	0
302	20240725	163000	42735780	2090	2090	2090	2090	221
303	20240725	162900	42735780	2090	2090	2090	2090	0
304	20240725	162800	42735780	2090	2090	2090	2090	0
305	20240725	162700	42735780	2090	2090	2090	2090	0
306	20240725	162600	42735780	2090	2090	2090	2090	0
307	20240725	162500	42735780	2090	2090	2090	2090	0
308	20240725	162400	42735780	2090	2090	2090	2090	0
309	20240725	162300	42735780	2090	2090	2090	2090	0
310	20240725	162200	42735780	2090	2090	2090	2090	0
311	20240725	162100	42735780	2090	2090	2090	2090	0
312	20240725	162000	42735780	2090	2090	2090	2090	0
313	20240725	161900	42735780	2090	2090	2090	2090	0
314	20240725	161800	42735780	2090	2090	2090	2090	0
315	20240725	161700	42735780	2090	2090	2090	2090	0
316	20240725	161600	42735780	2090	2090	2090	2090	0
317	20240725	161500	42735780	2090	2090	2090	2090	0
318	20240725	161400	42735780	2090	2090	2090	2090	0
319	20240725	161300	42735780	2090	2090	2090	2090	0
320	20240725	161200	42735780	2090	2090	2090	2090	0
321	20240725	161100	42735780	2090	2090	2090	2090	0
322	20240725	161000	42735780	2090	2090	2090	2090	0
323	20240725	160900	42735780	2090	2090	2090	2090	0
324	20240725	160800	42735780	2090	2090	2090	2090	0
325	20240725	160700	42735780	2090	2090	2090	2090	0
326	20240725	160600	42735780	2090	2090	2090	2090	0
327	20240725	160500	42735780	2090	2090	2090	2090	0
328	20240725	160400	42735780	2090	2090	2090	2090	0
329	20240725	160300	42735780	2090	2090	2090	2090	0
330	20240725	160200	42735780	2090	2090	2090	2090	0
331	20240725	160100	42735780	2090	2090	2090	2090	0
332	20240725	160000	42735780	2090	2090	2090	2090	221
333	20240725	155900	42735780	2090	2090	2090	2090	0
334	20240725	155800	42735780	2090	2090	2090	2090	0
335	20240725	155700	42735780	2090	2090	2090	2090	0
336	20240725	155600	42735780	2090	2090	2090	2090	0
337	20240725	155500	42735780	2090	2090	2090	2090	0
338	20240725	155400	42735780	2090	2090	2090	2090	0
339	20240725	155300	42735780	2090	2090	2090	2090	0
340	20240725	155200	42735780	2090	2090	2090	2090	0
341	20240725	155100	42735780	2090	2090	2090	2090	0
342	20240725	155000	42735780	2090	2090	2090	2090	0
343	20240725	154900	42735780	2090	2090	2090	2090	0
344	20240725	154800	42735780	2090	2090	2090	2090	0
345	20240725	154700	42735780	2090	2090	2090	2090	0
346	20240725	154600	42735780	2090	2090	2090	2090	0
347	20240725	154500	42735780	2090	2090	2090	2090	0
348	20240725	154400	42735780	2090	2090	2090	2090	0
349	20240725	154300	42735780	2090	2090	2090	2090	0
350	20240725	154200	42735780	2090	2090	2090	2090	0
351	20240725	154100	42735780	2090	2090	2090	2090	0
352	20240725	154000	42735780	2090	2090	2090	2090	0
353	20240725	153900	42735780	2090	2090	2090	2090	0
354	20240725	153800	42735780	2090	2090	2090	2090	0
355	20240725	153700	42735780	2090	2090	2090	2090	0
356	20240725	153600	42735780	2090	2090	2090	2090	0
357	20240725	153500	42735780	2090	2090	2090	2090	0
358	20240725	153400	42735780	2090	2090	2090	2090	0
359	20240725	153300	42735780	2090	2090	2090	2090	0
360	20240725	153200	42735780	2090	2090	2090	2090	0
361	20240725	153100	42735780	2090	2090	2090	2090	0
362	20240725	153000	42735780	2090	2090	2090	2090	221
363	20240725	152900	42735780	2090	2090	2090	2090	0
364	20240725	152800	42735780	2090	2090	2090	2090	0
365	20240725	152700	42735780	2090	2090	2090	2090	0
366	20240725	152600	42735780	2090	2090	2090	2090	0
367	20240725	152500	42735780	2090	2090	2090	2090	0
368	20240725	152400	42735780	2090	2090	2090	2090	0
369	20240725	152300	42735780	2090	2090	2090	2090	0
370	20240725	152200	42735780	2090	2090	2090	2090	0
371	20240725	152100	42735780	2090	2090	2090	2090	0
372	20240725	152000	42735780	2090	2090	2090	2090	0
373	20240725	151900	42735780	2090	2090	2090	2090	0
374	20240725	151800	42735780	2090	2090	2090	2090	0
375	20240725	151700	42735780	2090	2090	2090	2090	221
376	20240725	151600	42273890	2090	2090	2090	2090	55
377	20240725	151500	42158940	2090	2090	2090	2090	55
378	20240725	151400	42043990	2090	2090	2090	2090	55
379	20240725	151300	41929040	2090	2090	2090	2090	55
380	20240725	151200	41814090	2090	2090	2090	2090	55
381	20240725	151100	41699140	2090	2090	2090	2090	55
382	20240725	151000	41584190	2090	2090	2090	2090	0
383	20240725	150900	41584190	2090	2090	2090	2090	56
384	20240725	150800	41467150	2090	2090	2090	2090	55
385	20240725	150700	41352200	2090	2090	2090	2090	55
386	20240725	150600	41237250	2090	2090	2090	2090	55
387	20240725	150500	41122300	2090	2090	2090	2090	55
388	20240725	150400	41007350	2090	2090	2090	2090	55
389	20240725	150300	40892400	2090	2090	2090	2090	55
390	20240725	150200	40777450	2090	2090	2090	2090	55
391	20240725	150100	40662500	2090	2090	2090	2090	55
392	20240725	150000	40547550	2090	2090	2090	2090	56
393	20240725	145900	40430510	2090	2090	2090	2090	55
394	20240725	145800	40315560	2090	2090	2090	2090	55
395	20240725	145700	40200610	2090	2090	2090	2090	55
396	20240725	145600	40085660	2090	2090	2090	2090	0
397	20240725	145500	40085660	2090	2090	2090	2090	55
398	20240725	145400	39970710	2090	2090	2090	2090	55
399	20240725	145300	39855760	2090	2090	2090	2090	55
400	20240725	145200	39740810	2090	2090	2090	2090	55
401	20240725	145100	39625860	2090	2090	2090	2090	55
402	20240725	145000	39510910	2090	2090	2090	2090	56
403	20240725	144900	39393870	2090	2090	2090	2090	55
404	20240725	144800	39278920	2090	2090	2090	2090	55
405	20240725	144700	39163970	2090	2090	2090	2090	55
406	20240725	144600	39049020	2090	2090	2090	2090	55
407	20240725	144500	38934070	2090	2090	2090	2090	55
408	20240725	144400	38819120	2090	2090	2090	2090	55
409	20240725	144300	38704170	2090	2090	2090	2090	0
410	20240725	144200	38704170	2090	2090	2090	2090	55
411	20240725	144100	38589220	2090	2090	2090	2090	55
412	20240725	144000	38474270	2090	2090	2090	2090	56
413	20240725	143900	38357230	2090	2090	2090	2090	55
414	20240725	143800	38242280	2090	2090	2090	2090	55
415	20240725	143700	38127330	2090	2090	2090	2090	55
416	20240725	143600	38012380	2090	2090	2090	2090	55
417	20240725	143500	37897430	2090	2090	2090	2090	55
418	20240725	143400	37782480	2090	2090	2090	2090	55
419	20240725	143300	37667530	2090	2090	2090	2090	55
420	20240725	143200	37552580	2090	2090	2090	2090	55
421	20240725	143100	37437630	2090	2090	2090	2090	55
422	20240725	143000	37322680	2090	2090	2090	2090	56
423	20240725	142900	37205640	2090	2090	2090	2090	0
424	20240725	142800	37205640	2090	2090	2090	2090	55
425	20240725	142700	37090690	2090	2090	2090	2090	55
426	20240725	142600	36975740	2090	2090	2090	2090	55
427	20240725	142500	36860790	2090	2090	2090	2090	55
428	20240725	142400	36745840	2090	2090	2090	2090	55
429	20240725	142300	36630890	2090	2090	2090	2090	55
430	20240725	142200	36515940	2090	2090	2090	2090	55
431	20240725	142100	36400990	2090	2090	2090	2090	55
432	20240725	142000	36286040	2090	2090	2090	2090	56
433	20240725	141900	36169000	2090	2090	2090	2090	55
434	20240725	141800	36054050	2090	2090	2090	2090	55
435	20240725	141700	35939100	2090	2090	2090	2090	55
436	20240725	141600	35824150	2090	2090	2090	2090	0
437	20240725	141500	35824150	2090	2090	2090	2090	55
438	20240725	141400	35709200	2090	2090	2090	2090	55
439	20240725	141300	35594250	2090	2090	2090	2090	55
440	20240725	141200	35479300	2090	2090	2090	2090	55
441	20240725	141100	35364350	2090	2090	2090	2090	55
442	20240725	141000	35249400	2090	2090	2090	2090	56
443	20240725	140900	35132360	2090	2090	2090	2090	55
444	20240725	140800	35017410	2090	2090	2090	2090	55
445	20240725	140700	34902460	2090	2090	2090	2090	55
446	20240725	140600	34787510	2090	2090	2090	2090	55
447	20240725	140500	34672560	2090	2090	2090	2090	55
448	20240725	140400	34557610	2090	2090	2090	2090	55
449	20240725	140300	34442660	2090	2090	2090	2090	55
450	20240725	140200	34327710	2090	2090	2090	2090	0
451	20240725	140100	34327710	2090	2090	2090	2090	55
452	20240725	140000	34212760	2090	2090	2090	2090	56
453	20240725	135900	34095720	2090	2090	2090	2090	55
454	20240725	135800	33980770	2090	2090	2090	2090	55
455	20240725	135700	33865820	2090	2090	2090	2090	55
456	20240725	135600	33750870	2090	2090	2090	2090	55
457	20240725	135500	33635920	2090	2090	2090	2090	55
458	20240725	135400	33520970	2090	2090	2090	2090	55
459	20240725	135300	33406020	2090	2090	2090	2090	55
460	20240725	135200	33291070	2090	2090	2090	2090	55
461	20240725	135100	33176120	2090	2090	2090	2090	56
462	20240725	135000	33059080	2090	2090	2090	2090	55
463	20240725	134900	32944130	2090	2090	2090	2090	55
464	20240725	134800	32829180	2090	2090	2090	2090	0
465	20240725	134700	32829180	2090	2090	2090	2090	55
466	20240725	134600	32714230	2090	2090	2090	2090	55
467	20240725	134500	32599280	2090	2090	2090	2090	55
468	20240725	134400	32484330	2090	2090	2090	2090	55
469	20240725	134300	32369380	2090	2090	2090	2090	55
470	20240725	134200	32254430	2090	2090	2090	2090	55
471	20240725	134100	32139480	2090	2090	2090	2090	56
472	20240725	134000	32022440	2090	2090	2090	2090	55
473	20240725	133900	31907490	2090	2090	2090	2090	55
474	20240725	133800	31792540	2090	2090	2090	2090	55
475	20240725	133700	31677590	2090	2090	2090	2090	55
476	20240725	133600	31562640	2090	2090	2090	2090	55
477	20240725	133500	31447690	2090	2090	2090	2090	0
478	20240725	133400	31447690	2090	2090	2090	2090	55
479	20240725	133300	31332740	2090	2090	2090	2090	55
480	20240725	133200	31217790	2090	2090	2090	2090	55
481	20240725	133100	31102840	2090	2090	2090	2090	56
482	20240725	133000	30985800	2090	2090	2090	2090	55
483	20240725	132900	30870850	2090	2090	2090	2090	55
484	20240725	132800	30755900	2090	2090	2090	2090	55
485	20240725	132700	30640950	2090	2090	2090	2090	55
486	20240725	132600	30526000	2090	2090	2090	2090	55
487	20240725	132500	30411050	2090	2090	2090	2090	55
488	20240725	132400	30296100	2090	2090	2090	2090	55
489	20240725	132300	30181150	2090	2090	2090	2090	55
490	20240725	132200	30066200	2090	2090	2090	2090	56
491	20240725	132100	29949160	2090	2090	2090	2090	0
492	20240725	132000	29949160	2090	2090	2090	2090	55
493	20240725	131900	29834210	2090	2090	2090	2090	55
494	20240725	131800	29719260	2090	2090	2090	2090	55
495	20240725	131700	29604310	2090	2090	2090	2090	55
496	20240725	131600	29489360	2090	2090	2090	2090	55
497	20240725	131500	29374410	2090	2090	2090	2090	55
498	20240725	131400	29259460	2090	2090	2090	2090	55
499	20240725	131300	29144510	2090	2090	2090	2090	55
500	20240725	131200	29029560	2090	2090	2090	2090	56
501	20240725	131100	28912520	2090	2090	2090	2090	55
502	20240725	131000	28797570	2090	2090	2090	2090	55
503	20240725	130900	28682620	2090	2090	2090	2090	55
504	20240725	130800	28567670	2090	2090	2090	2090	55
505	20240725	130700	28452720	2090	2090	2090	2090	0
506	20240725	130600	28452720	2090	2090	2090	2090	55
507	20240725	130500	28337770	2090	2090	2090	2090	55
508	20240725	130400	28222820	2090	2090	2090	2090	55
509	20240725	130300	28107870	2090	2090	2090	2090	55
510	20240725	130200	27992920	2090	2090	2090	2090	56
511	20240725	130100	27875880	2090	2090	2090	2090	55
512	20240725	130000	27760930	2090	2090	2090	2090	55
513	20240725	125900	27645980	2090	2090	2090	2090	55
514	20240725	125800	27531030	2090	2090	2090	2090	55
515	20240725	125700	27416080	2090	2090	2090	2090	55
516	20240725	125600	27301130	2090	2090	2090	2090	55
517	20240725	125500	27186180	2090	2090	2090	2090	55
518	20240725	125400	27071230	2090	2090	2090	2090	0
519	20240725	125300	27071230	2090	2090	2090	2090	55
520	20240725	125200	26956280	2090	2090	2090	2090	55
521	20240725	125100	26841330	2090	2090	2090	2090	56
522	20240725	125000	26724290	2090	2090	2090	2090	55
523	20240725	124900	26609340	2090	2090	2090	2090	55
524	20240725	124800	26494390	2090	2090	2090	2090	55
525	20240725	124700	26379440	2090	2090	2090	2090	55
526	20240725	124600	26264490	2090	2090	2090	2090	55
527	20240725	124500	26149540	2090	2090	2090	2090	55
528	20240725	124400	26034590	2090	2090	2090	2090	55
529	20240725	124300	25919640	2090	2090	2090	2090	55
530	20240725	124200	25804690	2090	2090	2090	2090	56
531	20240725	124100	25687650	2090	2090	2090	2090	55
532	20240725	124000	25572700	2090	2090	2090	2090	0
533	20240725	123900	25572700	2090	2090	2090	2090	55
534	20240725	123800	25457750	2090	2090	2090	2090	55
535	20240725	123700	25342800	2090	2090	2090	2090	55
536	20240725	123600	25227850	2090	2090	2090	2090	55
537	20240725	123500	25112900	2090	2090	2090	2090	55
538	20240725	123400	24997950	2090	2090	2090	2090	55
539	20240725	123300	24883000	2090	2090	2090	2090	55
540	20240725	123200	24768050	2090	2090	2090	2090	56
541	20240725	123100	24651010	2090	2090	2090	2090	55
542	20240725	123000	24536060	2090	2090	2090	2090	55
543	20240725	122900	24421110	2090	2090	2090	2090	55
544	20240725	122800	24306160	2090	2090	2090	2090	55
545	20240725	122700	24191210	2090	2090	2090	2090	4
546	20240725	122600	24182850	2090	2090	2090	2090	55
547	20240725	122500	24067900	2090	2090	2090	2090	55
548	20240725	122400	23952950	2090	2090	2090	2090	55
549	20240725	122300	23838000	2090	2090	2090	2090	55
550	20240725	122200	23723050	2090	2090	2090	2090	56
551	20240725	122100	23606010	2090	2090	2090	2090	88
552	20240725	122000	23422090	2090	2090	2090	2090	55
553	20240725	121900	23307140	2090	2090	2090	2090	55
554	20240725	121800	23192190	2090	2090	2090	2090	55
555	20240725	121700	23077240	2090	2090	2090	2090	55
556	20240725	121600	22962290	2090	2090	2090	2090	55
557	20240725	121500	22847340	2090	2090	2090	2090	55
558	20240725	121400	22732390	2090	2090	2090	2090	55
559	20240725	121300	22617440	2090	2090	2090	2090	0
560	20240725	121200	22617440	2090	2090	2090	2090	56
561	20240725	121100	22500400	2090	2090	2090	2090	55
562	20240725	121000	22385450	2090	2090	2090	2090	55
563	20240725	120900	22270500	2090	2090	2090	2090	55
564	20240725	120800	22155550	2090	2090	2090	2090	55
565	20240725	120700	22040600	2090	2090	2090	2090	55
566	20240725	120600	21925650	2090	2090	2090	2090	55
567	20240725	120500	21810700	2090	2090	2090	2090	55
568	20240725	120400	21695750	2090	2090	2090	2090	55
569	20240725	120300	21580800	2090	2090	2090	2090	56
570	20240725	120200	21463760	2090	2090	2090	2090	55
571	20240725	120100	21348810	2090	2090	2090	2090	55
572	20240725	120000	21233860	2090	2090	2090	2090	55
573	20240725	115900	21118910	2090	2090	2090	2090	0
574	20240725	115800	21118910	2090	2090	2090	2090	55
575	20240725	115700	21003960	2090	2090	2090	2090	55
576	20240725	115600	20889010	2090	2090	2090	2090	55
577	20240725	115500	20774060	2090	2090	2090	2090	55
578	20240725	115400	20659110	2090	2090	2090	2090	55
579	20240725	115300	20544160	2090	2090	2090	2090	56
580	20240725	115200	20427120	2090	2090	2090	2090	55
581	20240725	115100	20312170	2090	2090	2090	2090	55
582	20240725	115000	20197220	2090	2090	2090	2090	55
583	20240725	114900	20082270	2090	2090	2090	2090	55
584	20240725	114800	19967320	2090	2090	2090	2090	55
585	20240725	114700	19852370	2090	2090	2090	2090	55
586	20240725	114600	19737420	2090	2090	2090	2090	0
587	20240725	114500	19737420	2090	2090	2090	2090	55
588	20240725	114400	19622470	2090	2090	2090	2090	55
589	20240725	114300	19507520	2090	2090	2090	2090	56
590	20240725	114200	19390480	2090	2090	2090	2090	55
591	20240725	114100	19275530	2090	2090	2090	2090	55
592	20240725	114000	19160580	2090	2090	2090	2090	55
593	20240725	113900	19045630	2090	2090	2090	2090	74
594	20240725	113800	18890970	2095	2095	2095	2095	36
595	20240725	113700	18815550	2095	2095	2095	2095	55
596	20240725	113600	18700325	2095	2095	2095	2095	55
597	20240725	113500	18585100	2095	2095	2095	2095	55
598	20240725	113400	18469875	2095	2095	2095	2095	56
599	20240725	113300	18352555	2095	2095	2095	2095	55
600	20240725	113200	18237330	2095	2095	2095	2095	0
601	20240725	113100	18237330	2095	2095	2095	2095	55
602	20240725	113000	18122105	2095	2095	2095	2095	55
603	20240725	112900	18006880	2095	2095	2095	2095	55
604	20240725	112800	17891655	2095	2095	2095	2095	55
605	20240725	112700	17776430	2095	2095	2095	2095	55
606	20240725	112600	17661205	2095	2095	2095	2095	55
607	20240725	112500	17545980	2095	2095	2095	2095	55
608	20240725	112400	17430755	2095	2095	2095	2095	55
609	20240725	112300	17315530	2095	2095	2095	2095	56
610	20240725	112200	17198210	2095	2095	2095	2095	55
611	20240725	112100	17082985	2095	2095	2095	2095	55
612	20240725	112000	16967760	2095	2095	2095	2095	55
613	20240725	111900	16852535	2100	2095	2100	2095	208
614	20240725	111800	16416010	2095	2095	2095	2095	0
615	20240725	111700	16416010	2095	2095	2095	2095	55
616	20240725	111600	16300785	2095	2095	2095	2095	55
617	20240725	111500	16185560	2095	2095	2095	2095	55
618	20240725	111400	16070335	2095	2095	2095	2095	55
619	20240725	111300	15955110	2095	2095	2095	2095	56
620	20240725	111200	15837790	2095	2095	2095	2095	1005
621	20240725	111100	13732315	2095	2095	2095	2095	55
622	20240725	111000	13617090	2095	2095	2095	2095	55
623	20240725	110900	13501865	2095	2095	2095	2095	55
624	20240725	110800	13386640	2095	2095	2095	2095	55
625	20240725	110700	13271415	2095	2095	2095	2095	55
626	20240725	110600	13156190	2095	2095	2095	2095	55
627	20240725	110500	13040965	2095	2095	2095	2095	0
628	20240725	110400	13040965	2095	2095	2095	2095	55
629	20240725	110300	12925740	2095	2095	2095	2095	56
630	20240725	110200	12808420	2095	2095	2095	2095	55
631	20240725	110100	12693195	2095	2095	2095	2095	55
632	20240725	110000	12577970	2095	2095	2095	2095	55
633	20240725	105900	12462745	2095	2095	2095	2095	55
634	20240725	105800	12347520	2095	2095	2095	2095	55
635	20240725	105700	12232295	2095	2095	2095	2095	55
636	20240725	105600	12117070	2095	2095	2095	2095	55
637	20240725	105500	12001845	2095	2095	2095	2095	55
638	20240725	105400	11886620	2095	2095	2095	2095	56
639	20240725	105300	11769300	2095	2095	2095	2095	55
640	20240725	105200	11654075	2095	2095	2095	2095	55
641	20240725	105100	11538850	2095	2095	2095	2095	0
642	20240725	105000	11538850	2095	2095	2095	2095	55
643	20240725	104900	11423625	2095	2095	2095	2095	55
644	20240725	104800	11308400	2095	2095	2095	2095	55
645	20240725	104700	11193175	2095	2095	2095	2095	55
646	20240725	104600	11077950	2095	2095	2095	2095	55
647	20240725	104500	10962725	2095	2095	2095	2095	55
648	20240725	104400	10847500	2095	2095	2095	2095	56
649	20240725	104300	10730180	2095	2095	2095	2095	55
650	20240725	104200	10614955	2095	2095	2095	2095	55
651	20240725	104100	10499730	2095	2095	2095	2095	55
652	20240725	104000	10384505	2095	2095	2095	2095	55
653	20240725	103900	10269280	2095	2095	2095	2095	55
654	20240725	103800	10154055	2095	2095	2095	2095	0
655	20240725	103700	10154055	2095	2095	2095	2095	55
656	20240725	103600	10038830	2095	2095	2095	2095	55
657	20240725	103500	9923605	2095	2095	2095	2095	55
658	20240725	103400	9808380	2095	2095	2095	2095	56
659	20240725	103300	9691060	2095	2095	2095	2095	55
660	20240725	103200	9575835	2095	2095	2095	2095	55
661	20240725	103100	9460610	2095	2095	2095	2095	55
662	20240725	103000	9345385	2095	2095	2095	2095	55
663	20240725	102900	9230160	2095	2095	2095	2095	55
664	20240725	102800	9114935	2095	2095	2095	2095	55
665	20240725	102700	8999710	2095	2095	2095	2095	55
666	20240725	102600	8884485	2095	2095	2095	2095	55
667	20240725	102500	8769260	2095	2095	2095	2095	56
668	20240725	102400	8651940	2095	2095	2095	2095	0
669	20240725	102300	8651940	2095	2095	2095	2095	55
670	20240725	102200	8536715	2095	2095	2095	2095	55
671	20240725	102100	8421490	2095	2100	2100	2095	60
672	20240725	102000	8295765	2090	2090	2090	2090	55
673	20240725	101900	8180815	2090	2090	2090	2090	55
674	20240725	101800	8065865	2090	2090	2090	2090	55
675	20240725	101700	7950915	2090	2090	2090	2090	55
676	20240725	101600	7835965	2090	2090	2090	2090	55
677	20240725	101500	7721015	2090	2090	2090	2090	56
678	20240725	101400	7603975	2090	2090	2090	2090	55
679	20240725	101300	7489025	2090	2090	2090	2090	55
680	20240725	101200	7374075	2090	2090	2090	2090	55
681	20240725	101100	7259125	2090	2090	2090	2090	55
682	20240725	101000	7144175	2090	2090	2090	2090	0
683	20240725	100900	7144175	2090	2090	2090	2090	55
684	20240725	100800	7029225	2090	2090	2090	2090	55
685	20240725	100700	6914275	2090	2090	2090	2090	55
686	20240725	100600	6799325	2090	2090	2090	2090	55
687	20240725	100500	6684375	2090	2090	2090	2090	56
688	20240725	100400	6567335	2090	2090	2090	2090	55
689	20240725	100300	6452385	2090	2090	2090	2090	55
690	20240725	100200	6337435	2090	2090	2090	2090	55
691	20240725	100100	6222485	2090	2090	2090	2090	55
692	20240725	100000	6107535	2090	2090	2090	2090	55
693	20240725	095900	5992585	2090	2090	2090	2090	55
694	20240725	095800	5877635	2090	2090	2090	2090	55
695	20240725	095700	5762685	2090	2090	2090	2090	0
696	20240725	095600	5762685	2090	2090	2090	2090	55
697	20240725	095500	5647735	2090	2090	2090	2090	56
698	20240725	095400	5530695	2090	2090	2090	2090	55
699	20240725	095300	5415745	2090	2090	2090	2090	55
700	20240725	095200	5300795	2090	2090	2090	2090	55
701	20240725	095100	5185845	2090	2090	2090	2090	55
702	20240725	095000	5070895	2090	2090	2090	2090	55
703	20240725	094900	4955945	2090	2090	2090	2090	55
704	20240725	094800	4840995	2090	2090	2090	2090	55
705	20240725	094700	4726045	2090	2090	2090	2090	55
706	20240725	094600	4611095	2090	2090	2090	2090	55
707	20240725	094500	4496145	2090	2090	2090	2090	56
708	20240725	094400	4379105	2090	2090	2090	2090	55
709	20240725	094300	4264155	2090	2090	2090	2090	0
710	20240725	094200	4264155	2090	2090	2090	2090	55
711	20240725	094100	4149205	2090	2090	2090	2090	55
712	20240725	094000	4034255	2090	2090	2090	2090	55
713	20240725	093900	3919305	2090	2090	2090	2090	55
714	20240725	093800	3804355	2090	2090	2090	2090	55
715	20240725	093700	3689405	2090	2090	2090	2090	55
716	20240725	093600	3574455	2090	2090	2090	2090	55
717	20240725	093500	3459505	2090	2090	2090	2090	56
718	20240725	093400	3342465	2090	2090	2090	2090	55
719	20240725	093300	3227515	2090	2090	2090	2090	55
720	20240725	093200	3112565	2090	2090	2090	2090	55
721	20240725	093100	2997615	2090	2090	2090	2090	55
722	20240725	093000	2882665	2090	2090	2090	2090	55
723	20240725	092900	2767715	2090	2090	2090	2090	0
724	20240725	092800	2767715	2090	2090	2090	2090	55
725	20240725	092700	2652765	2090	2090	2090	2090	55
726	20240725	092600	2537815	2090	2090	2090	2090	55
727	20240725	092500	2422865	2090	2090	2090	2090	56
728	20240725	092400	2305825	2090	2090	2090	2090	55
729	20240725	092300	2190875	2090	2090	2090	2090	55
730	20240725	092200	2075925	2090	2090	2090	2090	55
731	20240725	092100	1960975	2090	2090	2090	2090	55
732	20240725	092000	1846025	2090	2090	2090	2090	55
733	20240725	091900	1731075	2090	2090	2090	2090	55
734	20240725	091800	1616125	2090	2090	2090	2090	55
735	20240725	091700	1501175	2090	2090	2090	2090	55
736	20240725	091600	1386225	2090	2090	2090	2090	0
737	20240725	091500	1386225	2090	2090	2090	2090	56
738	20240725	091400	1269185	2090	2090	2090	2090	55
739	20240725	091300	1154235	2090	2090	2090	2090	55
740	20240725	091200	1039285	2090	2090	2090	2090	55
741	20240725	091100	924335	2090	2090	2090	2090	55
742	20240725	091000	809385	2090	2090	2090	2090	55
743	20240725	090900	694435	2090	2090	2090	2090	55
744	20240725	090800	579485	2090	2090	2090	2090	55
745	20240725	090700	464535	2090	2090	2090	2090	55
746	20240725	090600	349585	2095	2095	2095	2095	0
747	20240725	090500	349585	2095	2095	2095	2095	0
748	20240725	090400	349585	2095	2095	2095	2095	0
749	20240725	090300	349585	2095	2095	2095	2095	111
750	20240725	090200	117040	2090	2090	2090	2090	0
751	20240725	090100	117040	2090	2090	2090	2090	0
752	20240725	090000	117040	2090	2090	2090	2090	56