KissMeData/217190/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203800	525546670	8930	8930	8930	8930	713
3	20240726	203700	525546670	8930	8930	8930	8930	0
4	20240726	203600	525546670	8930	8930	8930	8930	0
5	20240726	203500	525546670	8930	8930	8930	8930	0
6	20240726	203400	525546670	8930	8930	8930	8930	0
7	20240726	203300	525546670	8930	8930	8930	8930	0
8	20240726	203200	525546670	8930	8930	8930	8930	0
9	20240726	203100	525546670	8930	8930	8930	8930	0
10	20240726	203000	525546670	8930	8930	8930	8930	0
11	20240726	202900	525546670	8930	8930	8930	8930	0
12	20240726	202800	525546670	8930	8930	8930	8930	0
13	20240726	202700	525546670	8930	8930	8930	8930	0
14	20240726	202600	525546670	8930	8930	8930	8930	0
15	20240726	202500	525546670	8930	8930	8930	8930	0
16	20240726	202400	525546670	8930	8930	8930	8930	0
17	20240726	202300	525546670	8930	8930	8930	8930	0
18	20240726	202200	525546670	8930	8930	8930	8930	0
19	20240726	202100	525546670	8930	8930	8930	8930	0
20	20240726	202000	525546670	8930	8930	8930	8930	0
21	20240726	201900	525546670	8930	8930	8930	8930	0
22	20240726	201800	525546670	8930	8930	8930	8930	0
23	20240726	201700	525546670	8930	8930	8930	8930	0
24	20240726	201600	525546670	8930	8930	8930	8930	0
25	20240726	201500	525546670	8930	8930	8930	8930	0
26	20240726	201400	525546670	8930	8930	8930	8930	0
27	20240726	201300	525546670	8930	8930	8930	8930	0
28	20240726	201200	525546670	8930	8930	8930	8930	0
29	20240726	201100	525546670	8930	8930	8930	8930	0
30	20240726	201000	525546670	8930	8930	8930	8930	0
31	20240726	200900	525546670	8930	8930	8930	8930	0
32	20240726	200800	525546670	8930	8930	8930	8930	713
33	20240726	200700	525546670	8930	8930	8930	8930	0
34	20240726	200600	525546670	8930	8930	8930	8930	0
35	20240726	200500	525546670	8930	8930	8930	8930	0
36	20240726	200400	525546670	8930	8930	8930	8930	0
37	20240726	200300	525546670	8930	8930	8930	8930	0
38	20240726	200200	525546670	8930	8930	8930	8930	0
39	20240726	200100	525546670	8930	8930	8930	8930	0
40	20240726	200000	525546670	8930	8930	8930	8930	0
41	20240726	195900	525546670	8930	8930	8930	8930	0
42	20240726	195800	525546670	8930	8930	8930	8930	0
43	20240726	195700	525546670	8930	8930	8930	8930	0
44	20240726	195600	525546670	8930	8930	8930	8930	0
45	20240726	195500	525546670	8930	8930	8930	8930	0
46	20240726	195400	525546670	8930	8930	8930	8930	0
47	20240726	195300	525546670	8930	8930	8930	8930	0
48	20240726	195200	525546670	8930	8930	8930	8930	0
49	20240726	195100	525546670	8930	8930	8930	8930	0
50	20240726	195000	525546670	8930	8930	8930	8930	0
51	20240726	194900	525546670	8930	8930	8930	8930	0
52	20240726	194800	525546670	8930	8930	8930	8930	0
53	20240726	194700	525546670	8930	8930	8930	8930	0
54	20240726	194600	525546670	8930	8930	8930	8930	0
55	20240726	194500	525546670	8930	8930	8930	8930	0
56	20240726	194400	525546670	8930	8930	8930	8930	0
57	20240726	194300	525546670	8930	8930	8930	8930	0
58	20240726	194200	525546670	8930	8930	8930	8930	0
59	20240726	194100	525546670	8930	8930	8930	8930	0
60	20240726	194000	525546670	8930	8930	8930	8930	0
61	20240726	193900	525546670	8930	8930	8930	8930	0
62	20240726	193800	525546670	8930	8930	8930	8930	713
63	20240726	193700	525546670	8930	8930	8930	8930	0
64	20240726	193600	525546670	8930	8930	8930	8930	0
65	20240726	193500	525546670	8930	8930	8930	8930	0
66	20240726	193400	525546670	8930	8930	8930	8930	0
67	20240726	193300	525546670	8930	8930	8930	8930	0
68	20240726	193200	525546670	8930	8930	8930	8930	0
69	20240726	193100	525546670	8930	8930	8930	8930	0
70	20240726	193000	525546670	8930	8930	8930	8930	0
71	20240726	192900	525546670	8930	8930	8930	8930	0
72	20240726	192800	525546670	8930	8930	8930	8930	0
73	20240726	192700	525546670	8930	8930	8930	8930	0
74	20240726	192600	525546670	8930	8930	8930	8930	0
75	20240726	192500	525546670	8930	8930	8930	8930	0
76	20240726	192400	525546670	8930	8930	8930	8930	0
77	20240726	192300	525546670	8930	8930	8930	8930	0
78	20240726	192200	525546670	8930	8930	8930	8930	0
79	20240726	192100	525546670	8930	8930	8930	8930	0
80	20240726	192000	525546670	8930	8930	8930	8930	0
81	20240726	191900	525546670	8930	8930	8930	8930	0
82	20240726	191800	525546670	8930	8930	8930	8930	0
83	20240726	191700	525546670	8930	8930	8930	8930	0
84	20240726	191600	525546670	8930	8930	8930	8930	0
85	20240726	191500	525546670	8930	8930	8930	8930	0
86	20240726	191400	525546670	8930	8930	8930	8930	0
87	20240726	191300	525546670	8930	8930	8930	8930	0
88	20240726	191200	525546670	8930	8930	8930	8930	0
89	20240726	191100	525546670	8930	8930	8930	8930	0
90	20240726	191000	525546670	8930	8930	8930	8930	0
91	20240726	190900	525546670	8930	8930	8930	8930	0
92	20240726	190800	525546670	8930	8930	8930	8930	713
93	20240726	190700	525546670	8930	8930	8930	8930	0
94	20240726	190600	525546670	8930	8930	8930	8930	0
95	20240726	190500	525546670	8930	8930	8930	8930	0
96	20240726	190400	525546670	8930	8930	8930	8930	0
97	20240726	190300	525546670	8930	8930	8930	8930	0
98	20240726	190200	525546670	8930	8930	8930	8930	0
99	20240726	190100	525546670	8930	8930	8930	8930	0
100	20240726	190000	525546670	8930	8930	8930	8930	0
101	20240726	185900	525546670	8930	8930	8930	8930	0
102	20240726	185800	525546670	8930	8930	8930	8930	0
103	20240726	185700	525546670	8930	8930	8930	8930	0
104	20240726	185600	525546670	8930	8930	8930	8930	0
105	20240726	185500	525546670	8930	8930	8930	8930	0
106	20240726	185400	525546670	8930	8930	8930	8930	0
107	20240726	185300	525546670	8930	8930	8930	8930	0
108	20240726	185200	525546670	8930	8930	8930	8930	0
109	20240726	185100	525546670	8930	8930	8930	8930	0
110	20240726	185000	525546670	8930	8930	8930	8930	0
111	20240726	184900	525546670	8930	8930	8930	8930	0
112	20240726	184800	525546670	8930	8930	8930	8930	0
113	20240726	184700	525546670	8930	8930	8930	8930	0
114	20240726	184600	525546670	8930	8930	8930	8930	0
115	20240726	184500	525546670	8930	8930	8930	8930	0
116	20240726	184400	525546670	8930	8930	8930	8930	0
117	20240726	184300	525546670	8930	8930	8930	8930	0
118	20240726	184200	525546670	8930	8930	8930	8930	0
119	20240726	184100	525546670	8930	8930	8930	8930	0
120	20240726	184000	525546670	8930	8930	8930	8930	0
121	20240726	183900	525546670	8930	8930	8930	8930	0
122	20240726	183800	525546670	8930	8930	8930	8930	713
123	20240726	183700	525546670	8930	8930	8930	8930	0
124	20240726	183600	525546670	8930	8930	8930	8930	0
125	20240726	183500	525546670	8930	8930	8930	8930	0
126	20240726	183400	525546670	8930	8930	8930	8930	0
127	20240726	183300	525546670	8930	8930	8930	8930	0
128	20240726	183200	525546670	8930	8930	8930	8930	0
129	20240726	183100	525546670	8930	8930	8930	8930	0
130	20240726	183000	525546670	8930	8930	8930	8930	0
131	20240726	182900	525546670	8930	8930	8930	8930	0
132	20240726	182800	525546670	8930	8930	8930	8930	0
133	20240726	182700	525546670	8930	8930	8930	8930	0
134	20240726	182600	525546670	8930	8930	8930	8930	0
135	20240726	182500	525546670	8930	8930	8930	8930	0
136	20240726	182400	525546670	8930	8930	8930	8930	0
137	20240726	182300	525546670	8930	8930	8930	8930	0
138	20240726	182200	525546670	8930	8930	8930	8930	0
139	20240726	182100	525546670	8930	8930	8930	8930	0
140	20240726	182000	525546670	8930	8930	8930	8930	0
141	20240726	181900	525546670	8930	8930	8930	8930	0
142	20240726	181800	525546670	8930	8930	8930	8930	0
143	20240726	181700	525546670	8930	8930	8930	8930	0
144	20240726	181600	525546670	8930	8930	8930	8930	0
145	20240726	181500	525546670	8930	8930	8930	8930	0
146	20240726	181400	525546670	8930	8930	8930	8930	0
147	20240726	181300	525546670	8930	8930	8930	8930	0
148	20240726	181200	525546670	8930	8930	8930	8930	0
149	20240726	181100	525546670	8930	8930	8930	8930	0
150	20240726	181000	525546670	8930	8930	8930	8930	0
151	20240726	180900	525546670	8930	8930	8930	8930	0
152	20240726	180800	525546670	8930	8930	8930	8930	713
153	20240726	180700	525546670	8930	8930	8930	8930	0
154	20240726	180600	525546670	8930	8930	8930	8930	0
155	20240726	180500	525546670	8930	8930	8930	8930	0
156	20240726	180400	525546670	8930	8930	8930	8930	0
157	20240726	180300	525546670	8930	8930	8930	8930	0
158	20240726	180200	525546670	8930	8930	8930	8930	0
159	20240726	180100	525546670	8930	8930	8930	8930	0
160	20240726	180000	525546670	8930	8930	8930	8930	0
161	20240726	175900	525546670	8930	8930	8930	8930	0
162	20240726	175800	525546670	8930	8930	8930	8930	0
163	20240726	175700	525546670	8930	8930	8930	8930	0
164	20240726	175600	525546670	8930	8930	8930	8930	0
165	20240726	175500	525546670	8930	8930	8930	8930	0
166	20240726	175400	525546670	8930	8930	8930	8930	0
167	20240726	175300	525546670	8930	8930	8930	8930	0
168	20240726	175200	525546670	8930	8930	8930	8930	0
169	20240726	175100	525546670	8930	8930	8930	8930	0
170	20240726	175000	525546670	8930	8930	8930	8930	0
171	20240726	174900	525546670	8930	8930	8930	8930	0
172	20240726	174800	525546670	8930	8930	8930	8930	0
173	20240726	174700	525546670	8930	8930	8930	8930	0
174	20240726	174600	525546670	8930	8930	8930	8930	0
175	20240726	174500	525546670	8930	8930	8930	8930	0
176	20240726	174400	525546670	8930	8930	8930	8930	0
177	20240726	174300	525546670	8930	8930	8930	8930	0
178	20240726	174200	525546670	8930	8930	8930	8930	0
179	20240726	174100	525546670	8930	8930	8930	8930	0
180	20240726	174000	525546670	8930	8930	8930	8930	0
181	20240726	173900	525546670	8930	8930	8930	8930	0
182	20240726	173800	525546670	8930	8930	8930	8930	713
183	20240726	173700	525546670	8930	8930	8930	8930	0
184	20240726	173600	525546670	8930	8930	8930	8930	0
185	20240726	173500	525546670	8930	8930	8930	8930	0
186	20240726	173400	525546670	8930	8930	8930	8930	0
187	20240726	173300	525546670	8930	8930	8930	8930	0
188	20240726	173200	525546670	8930	8930	8930	8930	0
189	20240726	173100	525546670	8930	8930	8930	8930	0
190	20240726	173000	525546670	8930	8930	8930	8930	0
191	20240726	172900	525546670	8930	8930	8930	8930	0
192	20240726	172800	525546670	8930	8930	8930	8930	0
193	20240726	172700	525546670	8930	8930	8930	8930	0
194	20240726	172600	525546670	8930	8930	8930	8930	0
195	20240726	172500	525546670	8930	8930	8930	8930	0
196	20240726	172400	525546670	8930	8930	8930	8930	0
197	20240726	172300	525546670	8930	8930	8930	8930	0
198	20240726	172200	525546670	8930	8930	8930	8930	0
199	20240726	172100	525546670	8930	8930	8930	8930	0
200	20240726	172000	525546670	8930	8930	8930	8930	0
201	20240726	171900	525546670	8930	8930	8930	8930	0
202	20240726	171800	525546670	8930	8930	8930	8930	0
203	20240726	171700	525546670	8930	8930	8930	8930	0
204	20240726	171600	525546670	8930	8930	8930	8930	0
205	20240726	171500	525546670	8930	8930	8930	8930	0
206	20240726	171400	525546670	8930	8930	8930	8930	0
207	20240726	171300	525546670	8930	8930	8930	8930	0
208	20240726	171200	525546670	8930	8930	8930	8930	0
209	20240726	171100	525546670	8930	8930	8930	8930	0
210	20240726	171000	525546670	8930	8930	8930	8930	0
211	20240726	170900	525546670	8930	8930	8930	8930	0
212	20240726	170800	525546670	8930	8930	8930	8930	713
213	20240726	170700	525546670	8930	8930	8930	8930	0
214	20240726	170600	525546670	8930	8930	8930	8930	0
215	20240726	170500	525546670	8930	8930	8930	8930	0
216	20240726	170400	525546670	8930	8930	8930	8930	0
217	20240726	170300	525546670	8930	8930	8930	8930	0
218	20240726	170200	525546670	8930	8930	8930	8930	0
219	20240726	170100	525546670	8930	8930	8930	8930	0
220	20240726	170000	525546670	8930	8930	8930	8930	0
221	20240726	165900	525546670	8930	8930	8930	8930	0
222	20240726	165800	525546670	8930	8930	8930	8930	0
223	20240726	165700	525546670	8930	8930	8930	8930	0
224	20240726	165600	525546670	8930	8930	8930	8930	0
225	20240726	165500	525546670	8930	8930	8930	8930	0
226	20240726	165400	525546670	8930	8930	8930	8930	0
227	20240726	165300	525546670	8930	8930	8930	8930	0
228	20240726	165200	525546670	8930	8930	8930	8930	0
229	20240726	165100	525546670	8930	8930	8930	8930	0
230	20240726	165000	525546670	8930	8930	8930	8930	0
231	20240726	164900	525546670	8930	8930	8930	8930	0
232	20240726	164800	525546670	8930	8930	8930	8930	0
233	20240726	164700	525546670	8930	8930	8930	8930	0
234	20240726	164600	525546670	8930	8930	8930	8930	0
235	20240726	164500	525546670	8930	8930	8930	8930	0
236	20240726	164400	525546670	8930	8930	8930	8930	0
237	20240726	164300	525546670	8930	8930	8930	8930	0
238	20240726	164200	525546670	8930	8930	8930	8930	0
239	20240726	164100	525546670	8930	8930	8930	8930	0
240	20240726	164000	525546670	8930	8930	8930	8930	0
241	20240726	163900	525546670	8930	8930	8930	8930	0
242	20240726	163800	525546670	8930	8930	8930	8930	713
243	20240726	163700	525546670	8930	8930	8930	8930	0
244	20240726	163600	525546670	8930	8930	8930	8930	0
245	20240726	163500	525546670	8930	8930	8930	8930	0
246	20240726	163400	525546670	8930	8930	8930	8930	0
247	20240726	163300	525546670	8930	8930	8930	8930	0
248	20240726	163200	525546670	8930	8930	8930	8930	0
249	20240726	163100	525546670	8930	8930	8930	8930	0
250	20240726	163000	525546670	8930	8930	8930	8930	0
251	20240726	162900	525546670	8930	8930	8930	8930	0
252	20240726	162800	525546670	8930	8930	8930	8930	0
253	20240726	162700	525546670	8930	8930	8930	8930	0
254	20240726	162600	525546670	8930	8930	8930	8930	0
255	20240726	162500	525546670	8930	8930	8930	8930	0
256	20240726	162400	525546670	8930	8930	8930	8930	0
257	20240726	162300	525546670	8930	8930	8930	8930	0
258	20240726	162200	525546670	8930	8930	8930	8930	0
259	20240726	162100	525546670	8930	8930	8930	8930	0
260	20240726	162000	525546670	8930	8930	8930	8930	0
261	20240726	161900	525546670	8930	8930	8930	8930	0
262	20240726	161800	525546670	8930	8930	8930	8930	0
263	20240726	161700	525546670	8930	8930	8930	8930	0
264	20240726	161600	525546670	8930	8930	8930	8930	0
265	20240726	161500	525546670	8930	8930	8930	8930	0
266	20240726	161400	525546670	8930	8930	8930	8930	0
267	20240726	161300	525546670	8930	8930	8930	8930	0
268	20240726	161200	525546670	8930	8930	8930	8930	0
269	20240726	161100	525546670	8930	8930	8930	8930	0
270	20240726	161000	525546670	8930	8930	8930	8930	0
271	20240726	160900	525546670	8930	8930	8930	8930	0
272	20240726	160800	525546670	8930	8930	8930	8930	713
273	20240726	160700	525546670	8930	8930	8930	8930	0
274	20240726	160600	525546670	8930	8930	8930	8930	0
275	20240726	160500	525546670	8930	8930	8930	8930	0
276	20240726	160400	525546670	8930	8930	8930	8930	0
277	20240726	160300	525546670	8930	8930	8930	8930	0
278	20240726	160200	525546670	8930	8930	8930	8930	0
279	20240726	160100	525546670	8930	8930	8930	8930	0
280	20240726	160000	525546670	8930	8930	8930	8930	0
281	20240726	155900	525546670	8930	8930	8930	8930	0
282	20240726	155800	525546670	8930	8930	8930	8930	0
283	20240726	155700	525546670	8930	8930	8930	8930	0
284	20240726	155600	525546670	8930	8930	8930	8930	0
285	20240726	155500	525546670	8930	8930	8930	8930	0
286	20240726	155400	525546670	8930	8930	8930	8930	0
287	20240726	155300	525546670	8930	8930	8930	8930	0
288	20240726	155200	525546670	8930	8930	8930	8930	0
289	20240726	155100	525546670	8930	8930	8930	8930	0
290	20240726	155000	525546670	8930	8930	8930	8930	0
291	20240726	154900	525546670	8930	8930	8930	8930	0
292	20240726	154800	525546670	8930	8930	8930	8930	0
293	20240726	154700	525546670	8930	8930	8930	8930	0
294	20240726	154600	525546670	8930	8930	8930	8930	0
295	20240726	154500	525546670	8930	8930	8930	8930	0
296	20240726	154400	525546670	8930	8930	8930	8930	0
297	20240726	154300	525546670	8930	8930	8930	8930	0
298	20240726	154200	525546670	8930	8930	8930	8930	0
299	20240726	154100	525546670	8930	8930	8930	8930	0
300	20240726	154000	525546670	8930	8930	8930	8930	0
301	20240726	153900	525546670	8930	8930	8930	8930	0
302	20240726	153800	525546670	8930	8930	8930	8930	713
303	20240726	153700	525546670	8930	8930	8930	8930	0
304	20240726	153600	525546670	8930	8930	8930	8930	0
305	20240726	153500	525546670	8930	8930	8930	8930	0
306	20240726	153400	525546670	8930	8930	8930	8930	0
307	20240726	153300	525546670	8930	8930	8930	8930	0
308	20240726	153200	525546670	8930	8930	8930	8930	0
309	20240726	153100	525546670	8930	8930	8930	8930	0
310	20240726	153000	525546670	8930	8930	8930	8930	713
311	20240726	152900	519179580	8940	8940	8940	8940	0
312	20240726	152800	519179580	8940	8940	8940	8940	0
313	20240726	152700	519179580	8940	8940	8940	8940	0
314	20240726	152600	519179580	8940	8940	8940	8940	0
315	20240726	152500	519179580	8940	8940	8940	8940	0
316	20240726	152400	519179580	8940	8940	8940	8940	0
317	20240726	152300	519179580	8940	8940	8940	8940	0
318	20240726	152200	519179580	8940	8940	8940	8940	0
319	20240726	152100	519179580	8940	8940	8940	8940	0
320	20240726	152000	519179580	8940	8940	8940	8940	0
321	20240726	151900	519179580	8940	8900	8940	8900	462
322	20240726	151800	515051340	8900	8900	8940	8900	59
323	20240726	151700	514526160	8940	8920	8940	8920	142
324	20240726	151600	513259150	8930	8910	8930	8900	128
325	20240726	151500	512118210	8910	8910	8910	8900	61
326	20240726	151400	511574980	8900	8920	8920	8900	59
327	20240726	151300	511049710	8940	8900	8940	8900	53
328	20240726	151200	510577940	8900	8920	8930	8890	251
329	20240726	151100	508340800	8930	8930	8930	8930	93
330	20240726	151000	507510310	8920	8930	8930	8920	385
331	20240726	150900	504075120	8920	8930	8940	8920	94
332	20240726	150800	503236530	8950	8920	8950	8920	2
333	20240726	150700	503218660	8920	8910	8920	8900	186
334	20240726	150600	501561040	8910	8920	8920	8910	74
335	20240726	150500	500901560	8910	8920	8920	8910	68
336	20240726	150400	500295560	8960	8930	8960	8930	7
337	20240726	150300	500233020	8920	8930	8930	8920	59
338	20240726	150200	499706290	8980	8950	8980	8920	83
339	20240726	150100	498964590	8950	8950	8960	8950	228
340	20240726	150000	496923980	8950	8960	8970	8950	118
341	20240726	145900	495867250	8960	8940	8960	8940	151
342	20240726	145800	494515320	8940	8940	8940	8930	107
343	20240726	145700	493559380	8950	8930	8960	8930	121
344	20240726	145600	492477500	8930	8930	8930	8930	95
345	20240726	145500	491629150	8910	8900	8910	8890	190
346	20240726	145400	489938230	8900	8890	8900	8890	6
347	20240726	145300	489884840	8890	8900	8910	8890	110
348	20240726	145200	488906340	8910	8920	8920	8910	101
349	20240726	145100	488005920	8920	8900	8920	8900	84
350	20240726	145000	487257640	8920	8920	8920	8920	171
351	20240726	144900	485732320	8920	8910	8920	8890	179
352	20240726	144800	484137640	8920	8900	8920	8890	63
353	20240726	144700	483577440	8890	8890	8910	8890	72
354	20240726	144600	482936700	8890	8890	8890	8880	135
355	20240726	144500	481737050	8900	8900	8900	8900	50
356	20240726	144400	481292050	8910	8910	8910	8910	336
357	20240726	144300	478298290	8920	8920	8920	8920	56
358	20240726	144200	477798770	8920	8910	8920	8910	186
359	20240726	144100	476140660	8900	8910	8910	8900	106
360	20240726	144000	475196760	8910	8910	8910	8900	94
361	20240726	143900	474359570	8920	8920	8920	8920	59
362	20240726	143800	473833290	8880	8890	8890	8880	369
363	20240726	143700	470556060	8890	8890	8890	8890	64
364	20240726	143600	469987100	8890	8900	8900	8890	560
365	20240726	143500	465007930	8900	8900	8910	8900	78
366	20240726	143400	464313640	8890	8890	8890	8890	152
367	20240726	143300	462962360	8920	8900	8920	8900	391
368	20240726	143200	459481440	8900	8910	8910	8900	93
369	20240726	143100	458653370	8920	8900	8920	8900	101
370	20240726	143000	457753450	8920	8900	8920	8900	83
371	20240726	142900	457014700	8920	8910	8920	8900	87
372	20240726	142800	456239860	8910	8910	8910	8910	131
373	20240726	142700	455072650	8910	8910	8910	8910	58
374	20240726	142600	454555870	8910	8910	8910	8910	290
375	20240726	142500	451971970	8910	8910	8920	8910	164
376	20240726	142400	450510400	8910	8920	8920	8910	58
377	20240726	142300	449993540	8920	8920	8920	8920	85
378	20240726	142200	449235340	8930	8930	8930	8930	16
379	20240726	142100	449092460	8930	8930	8930	8930	133
380	20240726	142000	447904770	8930	8930	8930	8930	51
381	20240726	141900	447449340	8930	8950	8950	8930	43
382	20240726	141800	447065090	8920	8930	8940	8920	165
383	20240726	141700	445591560	8940	8940	8960	8940	73
384	20240726	141600	444938910	8940	8900	8940	8900	194
385	20240726	141500	443208110	8910	8920	8920	8910	51
386	20240726	141400	442753690	8920	8910	8920	8910	108
387	20240726	141300	441791340	8900	8920	8920	8900	135
388	20240726	141200	440588820	8920	8900	8920	8900	33
389	20240726	141100	440294760	8900	8910	8910	8900	160
390	20240726	141000	438870650	8910	8910	8910	8910	51
391	20240726	140900	438416240	8910	8910	8910	8910	84
392	20240726	140800	437667800	8930	8910	8930	8910	67
393	20240726	140700	437070770	8910	8900	8920	8900	150
394	20240726	140600	435734200	8910	8900	8910	8900	155
395	20240726	140500	434354200	8910	8900	8910	8900	10
396	20240726	140400	434265190	8910	8910	8910	8910	118
397	20240726	140300	433213810	8900	8900	8900	8900	164
398	20240726	140200	431754210	8900	8900	8900	8900	59
399	20240726	140100	431229110	8900	8900	8900	8900	93
400	20240726	140000	430401410	8900	8890	8900	8890	155
401	20240726	135900	429023320	8890	8890	8890	8890	57
402	20240726	135800	428516590	8890	8890	8890	8890	29
403	20240726	135700	428258780	8890	8880	8890	8880	56
404	20240726	135600	427760990	8880	8850	8880	8850	193
405	20240726	135500	426049150	8860	8860	8870	8840	272
406	20240726	135400	423641280	8870	8870	8870	8870	20
407	20240726	135300	423463880	8880	8860	8880	8860	106
408	20240726	135200	422524650	8870	8870	8870	8860	144
409	20240726	135100	421248160	8880	8870	8880	8870	38
410	20240726	135000	420910990	8880	8870	8880	8860	147
411	20240726	134900	419607560	8860	8870	8870	8860	116
412	20240726	134800	418579300	8870	8870	8870	8870	158
413	20240726	134700	417177840	8870	8870	8870	8870	6
414	20240726	134600	417124620	8870	8880	8880	8870	139
415	20240726	134500	415891460	8870	8870	8870	8870	65
416	20240726	134400	415314910	8870	8920	8920	8870	1234
417	20240726	134300	404347140	8890	8910	8910	8890	302
418	20240726	134200	401659430	8910	8920	8920	8910	330
419	20240726	134100	398716110	8930	8930	8930	8920	152
420	20240726	134000	397359250	8940	8940	8940	8940	0
421	20240726	133900	397359250	8940	8940	8940	8940	64
422	20240726	133800	396787090	8940	8930	8940	8930	199
423	20240726	133700	395009620	8930	8920	8930	8920	15
424	20240726	133600	394875730	8920	8930	8930	8920	128
425	20240726	133500	393733690	8930	8930	8930	8920	107
426	20240726	133400	392778680	8930	8920	8930	8920	101
427	20240726	133300	391877250	8930	8930	8930	8930	41
428	20240726	133200	391511120	8930	8940	8940	8930	75
429	20240726	133100	390841130	8950	8930	8950	8930	116
430	20240726	133000	389805230	8940	8940	8940	8940	51
431	20240726	132900	389349290	8920	8920	8920	8920	86
432	20240726	132800	388582170	8920	8910	8920	8910	142
433	20240726	132700	387316660	8920	8920	8920	8920	50
434	20240726	132600	386870660	8930	8920	8930	8920	33
435	20240726	132500	386576020	8920	8920	8920	8920	110
436	20240726	132400	385594820	8930	8910	8930	8900	188
437	20240726	132300	383918850	8910	8910	8910	8900	123
438	20240726	132200	382822930	8920	8910	8920	8910	16
439	20240726	132100	382680240	8900	8940	8940	8900	556
440	20240726	132000	377717950	8940	8940	8940	8940	163
441	20240726	131900	376260730	8940	8940	8940	8940	34
442	20240726	131800	375956770	8940	8950	8950	8940	170
443	20240726	131700	374436960	8940	8960	8960	8940	186
444	20240726	131600	372773930	8980	8950	8980	8950	60
445	20240726	131500	372236730	8950	8950	8950	8950	58
446	20240726	131400	371717630	8990	8940	8990	8940	95
447	20240726	131300	370867040	8940	8960	8960	8940	125
448	20240726	131200	369748170	8960	8960	8960	8960	49
449	20240726	131100	369309130	8960	8950	8960	8950	82
450	20240726	131000	368574990	8950	8950	8950	8950	138
451	20240726	130900	367339890	8950	8950	8950	8940	138
452	20240726	130800	366105310	8960	8970	8970	8960	67
453	20240726	130700	365504960	8960	8990	8990	8960	2255
454	20240726	130600	345270950	8990	8990	8990	8990	79
455	20240726	130500	344560740	8990	9000	9000	8990	1004
456	20240726	130400	335531310	9000	9010	9010	9000	571
457	20240726	130300	330387610	9010	9010	9010	9010	56
458	20240726	130200	329883050	9010	9010	9030	9010	64
459	20240726	130100	329305890	9010	9010	9020	9010	164
460	20240726	130000	327828210	9020	9020	9020	9020	130
461	20240726	125900	326655610	9020	9020	9020	9020	114
462	20240726	125800	325627330	9020	9020	9020	9020	80
463	20240726	125700	324905730	9020	9020	9020	9020	56
464	20240726	125600	324400610	9020	9030	9030	9020	125
465	20240726	125500	323272950	9030	9020	9030	9020	111
466	20240726	125400	322270680	9020	9010	9020	9010	75
467	20240726	125300	321594460	9010	9010	9010	9010	115
468	20240726	125200	320558310	9010	9010	9010	9010	135
469	20240726	125100	319341960	9020	9010	9020	9010	7
470	20240726	125000	319278830	9010	9020	9020	9010	79
471	20240726	124900	318566750	9020	9020	9030	9020	66
472	20240726	124800	317971330	9020	9020	9020	9020	88
473	20240726	124700	317177570	9020	9020	9020	9020	57
474	20240726	124600	316663430	9020	9020	9030	9020	128
475	20240726	124500	315508670	9030	9020	9030	9020	152
476	20240726	124400	314137180	9020	9030	9030	9020	209
477	20240726	124300	312251960	9030	9050	9050	9030	132
478	20240726	124200	311059030	9040	9040	9040	9030	109
479	20240726	124100	310074670	9020	9020	9020	9020	86
480	20240726	124000	309298950	9030	9020	9030	9020	64
481	20240726	123900	308721590	9020	9020	9030	9020	181
482	20240726	123800	307088470	9020	9020	9020	9020	109
483	20240726	123700	306105290	9020	9020	9020	9020	34
484	20240726	123600	305798610	9020	9020	9020	9020	50
485	20240726	123500	305347610	9030	9020	9030	9020	193
486	20240726	123400	303606260	9020	9030	9030	9020	51
487	20240726	123300	303146230	9030	9020	9030	9020	86
488	20240726	123200	302370000	9020	9020	9040	9020	58
489	20240726	123100	301846780	9020	9030	9030	9020	129
490	20240726	123000	300682410	9030	9030	9050	9030	65
491	20240726	122900	300095310	9030	9040	9040	9030	80
492	20240726	122800	299372610	9040	9030	9040	9030	101
493	20240726	122700	298460080	9040	9030	9040	9020	178
494	20240726	122600	296852500	9020	9030	9040	9020	60
495	20240726	122500	296310720	9020	9020	9020	9020	50
496	20240726	122400	295859720	9040	9030	9040	9030	102
497	20240726	122300	294938640	9030	9030	9030	9030	84
498	20240726	122200	294180120	9030	9030	9030	9030	69
499	20240726	122100	293557050	9030	9030	9030	9030	135
500	20240726	122000	292338000	9030	9030	9030	9030	102
501	20240726	121900	291416940	9040	9040	9040	9040	40
502	20240726	121800	291055340	9040	9040	9040	9040	56
503	20240726	121700	290549100	9040	9050	9050	9040	129
504	20240726	121600	289382650	9050	9040	9050	9040	69
505	20240726	121500	288758780	9040	9040	9040	9040	57
506	20240726	121400	288243500	9040	9040	9040	9040	138
507	20240726	121300	286995980	9040	9040	9040	9040	106
508	20240726	121200	286037740	9050	9030	9050	9030	119
509	20240726	121100	284961800	9030	9030	9030	9030	64
510	20240726	121000	284383880	9030	9040	9040	9030	129
511	20240726	120900	283218510	9040	9050	9050	9040	232
512	20240726	120800	281120520	9050	9050	9050	9050	85
513	20240726	120700	280351270	9050	9050	9060	9050	102
514	20240726	120600	279428160	9060	9050	9060	9050	137
515	20240726	120500	278188020	9050	9040	9050	9040	85
516	20240726	120400	277419330	9040	9050	9050	9040	56
517	20240726	120300	276913030	9050	9050	9060	9040	112
518	20240726	120200	275900430	9050	9040	9050	9040	79
519	20240726	120100	275185770	9040	9050	9050	9040	106
520	20240726	120000	274226980	9040	9050	9070	9040	235
521	20240726	115900	272099360	9050	9030	9050	9030	61
522	20240726	115800	271548430	9050	9030	9050	9030	78
523	20240726	115700	270843090	9030	9040	9040	9030	101
524	20240726	115600	269930560	9030	9030	9030	9030	129
525	20240726	115500	268765690	9030	9030	9030	9030	100
526	20240726	115400	267862690	9030	9020	9030	9020	130
527	20240726	115300	266689580	9010	9010	9010	9010	50
528	20240726	115200	266239080	9030	9010	9030	9010	128
529	20240726	115100	265084800	9010	9010	9010	9010	0
530	20240726	115000	265084800	9010	9020	9020	9010	101
531	20240726	114900	264174290	9010	9000	9010	9000	101
532	20240726	114800	263264780	9010	9000	9010	9000	108
533	20240726	114700	262292250	8990	9010	9010	8990	669
534	20240726	114600	256269510	9010	9010	9010	9010	50
535	20240726	114500	255819010	9020	9020	9020	9020	145
536	20240726	114400	254511110	9030	9030	9030	9030	0
537	20240726	114300	254511110	9030	9030	9030	9030	255
538	20240726	114200	252208460	9040	9050	9050	9040	766
539	20240726	114100	245279010	9050	9050	9050	9050	50
540	20240726	114000	244826510	9060	9060	9060	9060	60
541	20240726	113900	244282910	9060	9060	9060	9060	50
542	20240726	113800	243829910	9060	9060	9060	9060	51
543	20240726	113700	243367850	9060	9060	9060	9060	100
544	20240726	113600	242461850	9060	9080	9080	9060	620
545	20240726	113500	236840790	9080	9090	9090	9080	54
546	20240726	113400	236350430	9090	9090	9090	9080	250
547	20240726	113300	234079740	9100	9120	9120	9100	62
548	20240726	113200	233515300	9130	9130	9130	9130	54
549	20240726	113100	233022280	9240	9080	9240	9080	117
550	20240726	113000	231957960	9080	9090	9090	9080	6
551	20240726	112900	231903460	9070	9080	9080	9070	100
552	20240726	112800	230995960	9080	9080	9080	9070	100
553	20240726	112700	230088460	9070	9070	9070	9070	0
554	20240726	112600	230088460	9070	9100	9100	9070	148
555	20240726	112500	228743640	9070	9070	9070	9070	51
556	20240726	112400	228281070	9110	9070	9110	9070	97
557	20240726	112300	227399410	9100	9100	9100	9100	50
558	20240726	112200	226944410	9110	9070	9110	9070	51
559	20240726	112100	226481800	9090	9080	9090	9070	143
560	20240726	112000	225183340	9070	9070	9070	9070	50
561	20240726	111900	224729840	9070	9080	9080	9070	100
562	20240726	111800	223821990	9090	9080	9090	9080	186
563	20240726	111700	222131750	9080	9090	9090	9080	132
564	20240726	111600	220932380	9100	9110	9110	9100	168
565	20240726	111500	219403080	9110	9110	9110	9110	100
566	20240726	111400	218492080	9110	9100	9110	9100	120
567	20240726	111300	217399380	9100	9100	9100	9100	0
568	20240726	111200	217399380	9100	9110	9110	9100	354
569	20240726	111100	214177460	9100	9100	9100	9100	51
570	20240726	111000	213713360	9100	9100	9110	9100	171
571	20240726	110900	212156560	9110	9110	9110	9110	10
572	20240726	110800	212065460	9110	9110	9110	9110	100
573	20240726	110700	211154460	9120	9110	9120	9110	52
574	20240726	110600	210680730	9110	9110	9110	9110	77
575	20240726	110500	209979260	9100	9090	9100	9090	214
576	20240726	110400	208033190	9090	9120	9120	9090	73
577	20240726	110300	207367480	9120	9090	9120	9090	200
578	20240726	110200	205545720	9110	9110	9110	9110	8
579	20240726	110100	205472840	9090	9090	9100	9090	145
580	20240726	110000	204154340	9090	9100	9100	9090	232
581	20240726	105900	202045430	9100	9100	9100	9090	55
582	20240726	105800	201545440	9090	9100	9100	9090	85
583	20240726	105700	200772440	9100	9100	9100	9100	100
584	20240726	105600	199862440	9110	9100	9110	9100	112
585	20240726	105500	198842630	9110	9100	9110	9100	54
586	20240726	105400	198351190	9100	9110	9120	9100	53
587	20240726	105300	197868860	9100	9100	9100	9100	50
588	20240726	105200	197413860	9100	9100	9100	9100	0
589	20240726	105100	197413860	9100	9100	9100	9100	50
590	20240726	105000	196958860	9100	9120	9120	9100	55
591	20240726	104900	196457350	9180	9110	9180	9110	152
592	20240726	104800	195072050	9080	9080	9080	9080	0
593	20240726	104700	195072050	9080	9130	9130	9080	2355
594	20240726	104600	173676030	9130	9130	9130	9130	50
595	20240726	104500	173219530	9130	9130	9130	9130	99
596	20240726	104400	172315660	9140	9180	9180	9140	218
597	20240726	104300	170320760	9180	9220	9220	9180	4
598	20240726	104200	170284000	9190	9200	9200	9190	501
599	20240726	104100	165674810	9200	9200	9200	9200	86
600	20240726	104000	164883610	9200	9200	9220	9200	103
601	20240726	103900	163935990	9240	9240	9240	9240	0
602	20240726	103800	163935990	9240	9220	9240	9190	107
603	20240726	103700	162948800	9220	9220	9220	9220	0
604	20240726	103600	162948800	9220	9220	9220	9220	97
605	20240726	103500	162054460	9220	9190	9220	9190	2
606	20240726	103400	162036050	9180	9180	9180	9180	0
607	20240726	103300	162036050	9180	9180	9180	9180	3
608	20240726	103200	162008510	9230	9230	9230	9230	0
609	20240726	103100	162008510	9230	9230	9230	9230	0
610	20240726	103000	162008510	9230	9230	9230	9230	1
611	20240726	102900	161999280	9220	9220	9220	9220	0
612	20240726	102800	161999280	9220	9180	9220	9180	6
613	20240726	102700	161944120	9220	9160	9250	9150	9
614	20240726	102600	161861130	9260	9130	9260	9130	66
615	20240726	102500	161257760	9110	9130	9130	9110	18
616	20240726	102400	161093760	9110	9130	9130	9110	10
617	20240726	102300	161002640	9120	9120	9120	9120	1
618	20240726	102200	160993520	9080	9090	9090	9080	290
619	20240726	102100	158360210	9050	9140	9140	9050	1000
620	20240726	102000	149264900	9180	9180	9180	9180	0
621	20240726	101900	149264900	9180	9180	9180	9140	237
622	20240726	101800	147094410	9180	9200	9200	9180	133
623	20240726	101700	145872390	9250	9250	9250	9250	1
624	20240726	101600	145863140	9210	9220	9230	9210	2004
625	20240726	101500	127367890	9260	9260	9260	9260	0
626	20240726	101400	127367890	9260	9260	9260	9260	0
627	20240726	101300	127367890	9260	9230	9260	9190	502
628	20240726	101200	122754280	9290	9240	9300	9230	111
629	20240726	101100	121727620	9220	9230	9240	9220	44
630	20240726	101000	121321100	9240	9180	9240	9180	483
631	20240726	100900	116879650	9180	9160	9180	9160	541
632	20240726	100800	111917300	9160	9150	9160	9150	200
633	20240726	100700	110085380	9150	9120	9150	9120	190
634	20240726	100600	108347150	9130	9120	9130	9120	68
635	20240726	100500	107726690	9120	9110	9120	9110	23
636	20240726	100400	107517150	9110	9110	9110	9110	32
637	20240726	100300	107225630	9090	9090	9090	9090	0
638	20240726	100200	107225630	9090	9100	9100	9090	40
639	20240726	100100	106862020	9160	9160	9160	9160	0
640	20240726	100000	106862020	9160	9120	9180	9120	146
641	20240726	095900	105525270	9120	9080	9120	9080	265
642	20240726	095800	103117430	9090	9080	9090	9080	4
643	20240726	095700	103081100	9080	9050	9080	9050	597
644	20240726	095600	97678190	9000	9000	9000	9000	0
645	20240726	095500	97678190	9000	9000	9000	9000	0
646	20240726	095400	97678190	9000	9000	9000	9000	0
647	20240726	095300	97678190	9000	9000	9000	9000	0
648	20240726	095200	97678190	9000	9000	9000	9000	0
649	20240726	095100	97678190	9000	9000	9000	9000	0
650	20240726	095000	97678190	9000	9010	9010	9000	2
651	20240726	094900	97660180	9010	9010	9010	9010	1380
652	20240726	094800	85226380	9010	9010	9010	9010	0
653	20240726	094700	85226380	9010	9010	9010	9010	0
654	20240726	094600	85226380	9010	9010	9010	9010	0
655	20240726	094500	85226380	9010	9040	9040	9010	101
656	20240726	094400	84315350	9050	9050	9050	9050	87
657	20240726	094300	83528000	9050	9050	9050	9050	0
658	20240726	094200	83528000	9050	9050	9050	9050	1
659	20240726	094100	83518950	9050	9050	9050	9050	67
660	20240726	094000	82912600	9050	9070	9070	9050	159
661	20240726	093900	81471350	9090	9090	9090	9090	0
662	20240726	093800	81471350	9090	9070	9090	9070	72
663	20240726	093700	80818290	9070	9070	9070	9070	0
664	20240726	093600	80818290	9070	9040	9070	9040	66
665	20240726	093500	80221190	9010	9010	9010	9010	0
666	20240726	093400	80221190	9010	9010	9010	9010	393
667	20240726	093300	76680260	9010	9010	9010	9010	0
668	20240726	093200	76680260	9010	8970	9010	8970	638
669	20240726	093100	70948400	8970	8970	8970	8970	0
670	20240726	093000	70948400	8970	9010	9010	8970	594
671	20240726	092900	65616080	8990	9020	9020	8990	1522
672	20240726	092800	51913420	9020	9020	9020	9020	0
673	20240726	092700	51913420	9020	9030	9030	9020	526
674	20240726	092600	47168050	9030	9030	9030	9030	26
675	20240726	092500	46933270	9030	9030	9030	9030	24
676	20240726	092400	46716550	9040	9040	9040	9040	10
677	20240726	092300	46626150	9050	9050	9050	9050	1
678	20240726	092200	46617100	9060	9000	9060	9000	5
679	20240726	092100	46571980	8990	9000	9000	8990	331
680	20240726	092000	43594210	9000	9070	9070	9000	961
681	20240726	091900	34934440	9030	9030	9030	9030	8
682	20240726	091800	34862200	9020	9070	9070	9020	59
683	20240726	091700	34328960	9070	9070	9070	9070	55
684	20240726	091600	33830110	9020	9020	9020	9020	259
685	20240726	091500	31493930	9030	9030	9030	9030	70
686	20240726	091400	30861830	9070	9070	9070	9070	0
687	20240726	091300	30861830	9070	9070	9070	9070	0
688	20240726	091200	30861830	9070	9050	9070	9020	493
689	20240726	091100	26392380	9050	9130	9130	9050	26
690	20240726	091000	26156450	9110	9120	9120	9110	25
691	20240726	090900	25928680	9160	9090	9200	9090	459
692	20240726	090800	21735150	9090	9060	9090	9040	81
693	20240726	090700	21001070	9060	9060	9070	9060	51
694	20240726	090600	20538730	9070	9070	9070	9070	78
695	20240726	090500	19831270	8980	9070	9070	8980	161
696	20240726	090400	18381320	9090	9220	9230	9090	472
697	20240726	090300	14063550	9230	9270	9390	9150	842
698	20240726	090200	6259120	9510	9510	9510	9510	0
699	20240726	090100	6259120	9510	8980	9510	8980	353
700	20240726	090000	3004950	8970	8970	8970	8970	335