KissMeData/069260/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	194500	549601030	19130	19130	19130	19130	1193
3	20240726	194400	549601030	19130	19130	19130	19130	0
4	20240726	194300	549601030	19130	19130	19130	19130	0
5	20240726	194200	549601030	19130	19130	19130	19130	0
6	20240726	194100	549601030	19130	19130	19130	19130	0
7	20240726	194000	549601030	19130	19130	19130	19130	0
8	20240726	193900	549601030	19130	19130	19130	19130	0
9	20240726	193800	549601030	19130	19130	19130	19130	0
10	20240726	193700	549601030	19130	19130	19130	19130	0
11	20240726	193600	549601030	19130	19130	19130	19130	0
12	20240726	193500	549601030	19130	19130	19130	19130	0
13	20240726	193400	549601030	19130	19130	19130	19130	0
14	20240726	193300	549601030	19130	19130	19130	19130	0
15	20240726	193200	549601030	19130	19130	19130	19130	0
16	20240726	193100	549601030	19130	19130	19130	19130	0
17	20240726	193000	549601030	19130	19130	19130	19130	0
18	20240726	192900	549601030	19130	19130	19130	19130	0
19	20240726	192800	549601030	19130	19130	19130	19130	0
20	20240726	192700	549601030	19130	19130	19130	19130	0
21	20240726	192600	549601030	19130	19130	19130	19130	0
22	20240726	192500	549601030	19130	19130	19130	19130	0
23	20240726	192400	549601030	19130	19130	19130	19130	0
24	20240726	192300	549601030	19130	19130	19130	19130	0
25	20240726	192200	549601030	19130	19130	19130	19130	0
26	20240726	192100	549601030	19130	19130	19130	19130	0
27	20240726	192000	549601030	19130	19130	19130	19130	0
28	20240726	191900	549601030	19130	19130	19130	19130	0
29	20240726	191800	549601030	19130	19130	19130	19130	0
30	20240726	191700	549601030	19130	19130	19130	19130	0
31	20240726	191600	549601030	19130	19130	19130	19130	0
32	20240726	191500	549601030	19130	19130	19130	19130	1193
33	20240726	191400	549601030	19130	19130	19130	19130	0
34	20240726	191300	549601030	19130	19130	19130	19130	0
35	20240726	191200	549601030	19130	19130	19130	19130	0
36	20240726	191100	549601030	19130	19130	19130	19130	0
37	20240726	191000	549601030	19130	19130	19130	19130	0
38	20240726	190900	549601030	19130	19130	19130	19130	0
39	20240726	190800	549601030	19130	19130	19130	19130	0
40	20240726	190700	549601030	19130	19130	19130	19130	0
41	20240726	190600	549601030	19130	19130	19130	19130	0
42	20240726	190500	549601030	19130	19130	19130	19130	0
43	20240726	190400	549601030	19130	19130	19130	19130	0
44	20240726	190300	549601030	19130	19130	19130	19130	0
45	20240726	190200	549601030	19130	19130	19130	19130	0
46	20240726	190100	549601030	19130	19130	19130	19130	0
47	20240726	190000	549601030	19130	19130	19130	19130	0
48	20240726	185900	549601030	19130	19130	19130	19130	0
49	20240726	185800	549601030	19130	19130	19130	19130	0
50	20240726	185700	549601030	19130	19130	19130	19130	0
51	20240726	185600	549601030	19130	19130	19130	19130	0
52	20240726	185500	549601030	19130	19130	19130	19130	0
53	20240726	185400	549601030	19130	19130	19130	19130	0
54	20240726	185300	549601030	19130	19130	19130	19130	0
55	20240726	185200	549601030	19130	19130	19130	19130	0
56	20240726	185100	549601030	19130	19130	19130	19130	0
57	20240726	185000	549601030	19130	19130	19130	19130	0
58	20240726	184900	549601030	19130	19130	19130	19130	0
59	20240726	184800	549601030	19130	19130	19130	19130	0
60	20240726	184700	549601030	19130	19130	19130	19130	0
61	20240726	184600	549601030	19130	19130	19130	19130	0
62	20240726	184500	549601030	19130	19130	19130	19130	1193
63	20240726	184400	549601030	19130	19130	19130	19130	0
64	20240726	184300	549601030	19130	19130	19130	19130	0
65	20240726	184200	549601030	19130	19130	19130	19130	0
66	20240726	184100	549601030	19130	19130	19130	19130	0
67	20240726	184000	549601030	19130	19130	19130	19130	0
68	20240726	183900	549601030	19130	19130	19130	19130	0
69	20240726	183800	549601030	19130	19130	19130	19130	0
70	20240726	183700	549601030	19130	19130	19130	19130	0
71	20240726	183600	549601030	19130	19130	19130	19130	0
72	20240726	183500	549601030	19130	19130	19130	19130	0
73	20240726	183400	549601030	19130	19130	19130	19130	0
74	20240726	183300	549601030	19130	19130	19130	19130	0
75	20240726	183200	549601030	19130	19130	19130	19130	0
76	20240726	183100	549601030	19130	19130	19130	19130	0
77	20240726	183000	549601030	19130	19130	19130	19130	0
78	20240726	182900	549601030	19130	19130	19130	19130	0
79	20240726	182800	549601030	19130	19130	19130	19130	0
80	20240726	182700	549601030	19130	19130	19130	19130	0
81	20240726	182600	549601030	19130	19130	19130	19130	0
82	20240726	182500	549601030	19130	19130	19130	19130	0
83	20240726	182400	549601030	19130	19130	19130	19130	0
84	20240726	182300	549601030	19130	19130	19130	19130	0
85	20240726	182200	549601030	19130	19130	19130	19130	0
86	20240726	182100	549601030	19130	19130	19130	19130	0
87	20240726	182000	549601030	19130	19130	19130	19130	0
88	20240726	181900	549601030	19130	19130	19130	19130	0
89	20240726	181800	549601030	19130	19130	19130	19130	0
90	20240726	181700	549601030	19130	19130	19130	19130	0
91	20240726	181600	549601030	19130	19130	19130	19130	0
92	20240726	181500	549601030	19130	19130	19130	19130	1193
93	20240726	181400	549601030	19130	19130	19130	19130	0
94	20240726	181300	549601030	19130	19130	19130	19130	0
95	20240726	181200	549601030	19130	19130	19130	19130	0
96	20240726	181100	549601030	19130	19130	19130	19130	0
97	20240726	181000	549601030	19130	19130	19130	19130	0
98	20240726	180900	549601030	19130	19130	19130	19130	0
99	20240726	180800	549601030	19130	19130	19130	19130	0
100	20240726	180700	549601030	19130	19130	19130	19130	0
101	20240726	180600	549601030	19130	19130	19130	19130	0
102	20240726	180500	549601030	19130	19130	19130	19130	0
103	20240726	180400	549601030	19130	19130	19130	19130	0
104	20240726	180300	549601030	19130	19130	19130	19130	0
105	20240726	180200	549601030	19130	19130	19130	19130	0
106	20240726	180100	549601030	19130	19130	19130	19130	0
107	20240726	180000	549601030	19130	19130	19130	19130	0
108	20240726	175900	549601030	19130	19130	19130	19130	0
109	20240726	175800	549601030	19130	19130	19130	19130	0
110	20240726	175700	549601030	19130	19130	19130	19130	0
111	20240726	175600	549601030	19130	19130	19130	19130	0
112	20240726	175500	549601030	19130	19130	19130	19130	0
113	20240726	175400	549601030	19130	19130	19130	19130	0
114	20240726	175300	549601030	19130	19130	19130	19130	0
115	20240726	175200	549601030	19130	19130	19130	19130	0
116	20240726	175100	549601030	19130	19130	19130	19130	0
117	20240726	175000	549601030	19130	19130	19130	19130	0
118	20240726	174900	549601030	19130	19130	19130	19130	0
119	20240726	174800	549601030	19130	19130	19130	19130	0
120	20240726	174700	549601030	19130	19130	19130	19130	0
121	20240726	174600	549601030	19130	19130	19130	19130	0
122	20240726	174500	549601030	19130	19130	19130	19130	1193
123	20240726	174400	549601030	19130	19130	19130	19130	0
124	20240726	174300	549601030	19130	19130	19130	19130	0
125	20240726	174200	549601030	19130	19130	19130	19130	0
126	20240726	174100	549601030	19130	19130	19130	19130	0
127	20240726	174000	549601030	19130	19130	19130	19130	0
128	20240726	173900	549601030	19130	19130	19130	19130	0
129	20240726	173800	549601030	19130	19130	19130	19130	0
130	20240726	173700	549601030	19130	19130	19130	19130	0
131	20240726	173600	549601030	19130	19130	19130	19130	0
132	20240726	173500	549601030	19130	19130	19130	19130	0
133	20240726	173400	549601030	19130	19130	19130	19130	0
134	20240726	173300	549601030	19130	19130	19130	19130	0
135	20240726	173200	549601030	19130	19130	19130	19130	0
136	20240726	173100	549601030	19130	19130	19130	19130	0
137	20240726	173000	549601030	19130	19130	19130	19130	0
138	20240726	172900	549601030	19130	19130	19130	19130	0
139	20240726	172800	549601030	19130	19130	19130	19130	0
140	20240726	172700	549601030	19130	19130	19130	19130	0
141	20240726	172600	549601030	19130	19130	19130	19130	0
142	20240726	172500	549601030	19130	19130	19130	19130	0
143	20240726	172400	549601030	19130	19130	19130	19130	0
144	20240726	172300	549601030	19130	19130	19130	19130	0
145	20240726	172200	549601030	19130	19130	19130	19130	0
146	20240726	172100	549601030	19130	19130	19130	19130	0
147	20240726	172000	549601030	19130	19130	19130	19130	0
148	20240726	171900	549601030	19130	19130	19130	19130	0
149	20240726	171800	549601030	19130	19130	19130	19130	0
150	20240726	171700	549601030	19130	19130	19130	19130	0
151	20240726	171600	549601030	19130	19130	19130	19130	0
152	20240726	171500	549601030	19130	19130	19130	19130	1193
153	20240726	171400	549601030	19130	19130	19130	19130	0
154	20240726	171300	549601030	19130	19130	19130	19130	0
155	20240726	171200	549601030	19130	19130	19130	19130	0
156	20240726	171100	549601030	19130	19130	19130	19130	0
157	20240726	171000	549601030	19130	19130	19130	19130	0
158	20240726	170900	549601030	19130	19130	19130	19130	0
159	20240726	170800	549601030	19130	19130	19130	19130	0
160	20240726	170700	549601030	19130	19130	19130	19130	0
161	20240726	170600	549601030	19130	19130	19130	19130	0
162	20240726	170500	549601030	19130	19130	19130	19130	0
163	20240726	170400	549601030	19130	19130	19130	19130	0
164	20240726	170300	549601030	19130	19130	19130	19130	0
165	20240726	170200	549601030	19130	19130	19130	19130	0
166	20240726	170100	549601030	19130	19130	19130	19130	0
167	20240726	170000	549601030	19130	19130	19130	19130	0
168	20240726	165900	549601030	19130	19130	19130	19130	0
169	20240726	165800	549601030	19130	19130	19130	19130	0
170	20240726	165700	549601030	19130	19130	19130	19130	0
171	20240726	165600	549601030	19130	19130	19130	19130	0
172	20240726	165500	549601030	19130	19130	19130	19130	0
173	20240726	165400	549601030	19130	19130	19130	19130	0
174	20240726	165300	549601030	19130	19130	19130	19130	0
175	20240726	165200	549601030	19130	19130	19130	19130	0
176	20240726	165100	549601030	19130	19130	19130	19130	0
177	20240726	165000	549601030	19130	19130	19130	19130	0
178	20240726	164900	549601030	19130	19130	19130	19130	0
179	20240726	164800	549601030	19130	19130	19130	19130	0
180	20240726	164700	549601030	19130	19130	19130	19130	0
181	20240726	164600	549601030	19130	19130	19130	19130	0
182	20240726	164500	549601030	19130	19130	19130	19130	1193
183	20240726	164400	549601030	19130	19130	19130	19130	0
184	20240726	164300	549601030	19130	19130	19130	19130	0
185	20240726	164200	549601030	19130	19130	19130	19130	0
186	20240726	164100	549601030	19130	19130	19130	19130	0
187	20240726	164000	549601030	19130	19130	19130	19130	0
188	20240726	163900	549601030	19130	19130	19130	19130	0
189	20240726	163800	549601030	19130	19130	19130	19130	0
190	20240726	163700	549601030	19130	19130	19130	19130	0
191	20240726	163600	549601030	19130	19130	19130	19130	0
192	20240726	163500	549601030	19130	19130	19130	19130	0
193	20240726	163400	549601030	19130	19130	19130	19130	0
194	20240726	163300	549601030	19130	19130	19130	19130	0
195	20240726	163200	549601030	19130	19130	19130	19130	0
196	20240726	163100	549601030	19130	19130	19130	19130	0
197	20240726	163000	549601030	19130	19130	19130	19130	0
198	20240726	162900	549601030	19130	19130	19130	19130	0
199	20240726	162800	549601030	19130	19130	19130	19130	0
200	20240726	162700	549601030	19130	19130	19130	19130	0
201	20240726	162600	549601030	19130	19130	19130	19130	0
202	20240726	162500	549601030	19130	19130	19130	19130	0
203	20240726	162400	549601030	19130	19130	19130	19130	0
204	20240726	162300	549601030	19130	19130	19130	19130	0
205	20240726	162200	549601030	19130	19130	19130	19130	0
206	20240726	162100	549601030	19130	19130	19130	19130	0
207	20240726	162000	549601030	19130	19130	19130	19130	0
208	20240726	161900	549601030	19130	19130	19130	19130	0
209	20240726	161800	549601030	19130	19130	19130	19130	0
210	20240726	161700	549601030	19130	19130	19130	19130	0
211	20240726	161600	549601030	19130	19130	19130	19130	0
212	20240726	161500	549601030	19130	19130	19130	19130	1193
213	20240726	161400	549601030	19130	19130	19130	19130	0
214	20240726	161300	549601030	19130	19130	19130	19130	0
215	20240726	161200	549601030	19130	19130	19130	19130	0
216	20240726	161100	549601030	19130	19130	19130	19130	0
217	20240726	161000	549601030	19130	19130	19130	19130	0
218	20240726	160900	549601030	19130	19130	19130	19130	0
219	20240726	160800	549601030	19130	19130	19130	19130	0
220	20240726	160700	549601030	19130	19130	19130	19130	0
221	20240726	160600	549601030	19130	19130	19130	19130	0
222	20240726	160500	549601030	19130	19130	19130	19130	0
223	20240726	160400	549601030	19130	19130	19130	19130	0
224	20240726	160300	549601030	19130	19130	19130	19130	0
225	20240726	160200	549601030	19130	19130	19130	19130	0
226	20240726	160100	549601030	19130	19130	19130	19130	0
227	20240726	160000	549601030	19130	19130	19130	19130	0
228	20240726	155900	549601030	19130	19130	19130	19130	0
229	20240726	155800	549601030	19130	19130	19130	19130	0
230	20240726	155700	549601030	19130	19130	19130	19130	0
231	20240726	155600	549601030	19130	19130	19130	19130	0
232	20240726	155500	549601030	19130	19130	19130	19130	0
233	20240726	155400	549601030	19130	19130	19130	19130	0
234	20240726	155300	549601030	19130	19130	19130	19130	0
235	20240726	155200	549601030	19130	19130	19130	19130	0
236	20240726	155100	549601030	19130	19130	19130	19130	0
237	20240726	155000	549601030	19130	19130	19130	19130	0
238	20240726	154900	549601030	19130	19130	19130	19130	0
239	20240726	154800	549601030	19130	19130	19130	19130	0
240	20240726	154700	549601030	19130	19130	19130	19130	0
241	20240726	154600	549601030	19130	19130	19130	19130	0
242	20240726	154500	549601030	19130	19130	19130	19130	1193
243	20240726	154400	549601030	19130	19130	19130	19130	0
244	20240726	154300	549601030	19130	19130	19130	19130	0
245	20240726	154200	549601030	19130	19130	19130	19130	0
246	20240726	154100	549601030	19130	19130	19130	19130	0
247	20240726	154000	549601030	19130	19130	19130	19130	0
248	20240726	153900	549601030	19130	19130	19130	19130	0
249	20240726	153800	549601030	19130	19130	19130	19130	0
250	20240726	153700	549601030	19130	19130	19130	19130	0
251	20240726	153600	549601030	19130	19130	19130	19130	0
252	20240726	153500	549601030	19130	19130	19130	19130	0
253	20240726	153400	549601030	19130	19130	19130	19130	0
254	20240726	153300	549601030	19130	19130	19130	19130	0
255	20240726	153200	549601030	19130	19130	19130	19130	0
256	20240726	153100	549601030	19130	19130	19130	19130	0
257	20240726	153000	549601030	19130	19130	19130	19130	1193
258	20240726	152900	526778940	19180	19180	19180	19180	0
259	20240726	152800	526778940	19180	19180	19180	19180	0
260	20240726	152700	526778940	19180	19180	19180	19180	0
261	20240726	152600	526778940	19180	19180	19180	19180	0
262	20240726	152500	526778940	19180	19180	19180	19180	0
263	20240726	152400	526778940	19180	19180	19180	19180	0
264	20240726	152300	526778940	19180	19180	19180	19180	0
265	20240726	152200	526778940	19180	19180	19180	19180	0
266	20240726	152100	526778940	19180	19180	19180	19180	0
267	20240726	152000	526778940	19180	19180	19180	19180	0
268	20240726	151900	526778940	19180	19180	19180	19150	78
269	20240726	151800	525284880	19150	19180	19180	19150	76
270	20240726	151700	523828270	19160	19150	19160	19150	130
271	20240726	151600	521338080	19150	19150	19160	19150	16
272	20240726	151500	521031650	19150	19180	19180	19150	43
273	20240726	151400	520207180	19190	19150	19190	19150	130
274	20240726	151300	517714640	19160	19150	19160	19150	24
275	20240726	151200	517254890	19160	19190	19190	19160	50
276	20240726	151100	516295710	19190	19190	19200	19190	36
277	20240726	151000	515604690	19200	19190	19200	19190	59
278	20240726	150900	514472420	19200	19200	19200	19190	117
279	20240726	150800	512227150	19200	19200	19200	19190	74
280	20240726	150700	510806520	19190	19190	19190	19190	20
281	20240726	150600	510422720	19200	19190	19200	19190	114
282	20240726	150500	508234930	19190	19180	19190	19180	33
283	20240726	150400	507601670	19190	19150	19190	19150	59
284	20240726	150300	506471190	19160	19160	19160	19150	93
285	20240726	150200	504689410	19170	19160	19190	19160	101
286	20240726	150100	502753460	19160	19160	19170	19160	24
287	20240726	150000	502293560	19170	19160	19170	19160	91
288	20240726	145900	500549940	19170	19160	19180	19160	52
289	20240726	145800	499553170	19170	19170	19170	19170	10
290	20240726	145700	499361470	19160	19190	19190	19160	49
291	20240726	145600	498421840	19180	19160	19180	19160	24
292	20240726	145500	497961790	19170	19170	19170	19160	17
293	20240726	145400	497636000	19170	19180	19180	19160	165
294	20240726	145300	494471680	19190	19190	19190	19190	131
295	20240726	145200	491957790	19180	19180	19180	19180	8
296	20240726	145100	491804350	19180	19180	19180	19170	106
297	20240726	145000	489771600	19190	19180	19190	19180	18
298	20240726	144900	489426300	19170	19170	19170	19170	2
299	20240726	144800	489387960	19180	19180	19180	19180	49
300	20240726	144700	488448140	19190	19180	19190	19180	45
301	20240726	144600	487584600	19170	19170	19180	19170	36
302	20240726	144500	486894460	19180	19190	19190	19170	66
303	20240726	144400	485629030	19190	19180	19190	19180	79
304	20240726	144300	484113390	19180	19190	19190	19170	5
305	20240726	144200	484017480	19180	19180	19180	19170	94
306	20240726	144100	482215410	19180	19180	19180	19180	76
307	20240726	144000	480757730	19180	19180	19180	19180	8
308	20240726	143900	480604290	19170	19180	19180	19170	56
309	20240726	143800	479530280	19180	19170	19180	19170	9
310	20240726	143700	479357670	19180	19170	19180	19170	6
311	20240726	143600	479242600	19180	19190	19190	19180	87
312	20240726	143500	477573490	19190	19190	19190	19190	1
313	20240726	143400	477554300	19190	19180	19190	19180	11
314	20240726	143300	477343230	19190	19190	19190	19180	118
315	20240726	143200	475079530	19190	19180	19190	19180	10
316	20240726	143100	474887640	19190	19180	19190	19180	11
317	20240726	143000	474676620	19180	19180	19190	19170	143
318	20240726	142900	471934660	19180	19190	19190	19180	38
319	20240726	142800	471205770	19190	19180	19190	19180	6
320	20240726	142700	471090660	19200	19200	19200	19200	83
321	20240726	142600	469497060	19190	19180	19200	19180	223
322	20240726	142500	465217590	19190	19210	19210	19190	276
323	20240726	142400	459920220	19200	19210	19210	19200	120
324	20240726	142300	457615750	19210	19180	19210	19180	9
325	20240726	142200	457442930	19200	19180	19200	19170	145
326	20240726	142100	454663060	19170	19190	19200	19170	206
327	20240726	142000	450712460	19200	19210	19210	19200	101
328	20240726	141900	448773240	19200	19200	19210	19200	4
329	20240726	141800	448696430	19190	19210	19210	19190	137
330	20240726	141700	446065470	19210	19200	19210	19200	63
331	20240726	141600	444855820	19200	19200	19200	19180	56
332	20240726	141500	443780650	19210	19200	19210	19200	128
333	20240726	141400	441322940	19200	19200	19200	19200	11
334	20240726	141300	441111740	19200	19190	19200	19190	59
335	20240726	141200	439979510	19200	19200	19200	19200	52
336	20240726	141100	438981110	19200	19200	19200	19200	36
337	20240726	141000	438289910	19200	19200	19200	19190	57
338	20240726	140900	437195530	19200	19210	19210	19200	9
339	20240726	140800	437022710	19210	19210	19210	19210	7
340	20240726	140700	436888240	19210	19210	19210	19210	43
341	20240726	140600	436062210	19210	19210	19210	19200	122
342	20240726	140500	433718600	19220	19210	19220	19210	57
343	20240726	140400	432623570	19210	19210	19210	19190	72
344	20240726	140300	431241140	19200	19200	19200	19200	60
345	20240726	140200	430089140	19200	19200	19200	19200	9
346	20240726	140100	429916340	19200	19200	19200	19200	10
347	20240726	140000	429724340	19200	19180	19200	19180	47
348	20240726	135900	428822420	19210	19190	19210	19190	5
349	20240726	135800	428726420	19200	19210	19210	19190	44
350	20240726	135700	427881290	19220	19220	19220	19220	47
351	20240726	135600	426977950	19220	19210	19220	19210	13
352	20240726	135500	426728120	19220	19220	19230	19210	265
353	20240726	135400	421635650	19220	19200	19220	19200	79
354	20240726	135300	420117900	19210	19200	19210	19200	30
355	20240726	135200	419541860	19210	19190	19210	19190	106
356	20240726	135100	417506760	19180	19180	19190	19180	75
357	20240726	135000	416068250	19180	19180	19180	19180	67
358	20240726	134900	414783190	19180	19180	19190	19180	49
359	20240726	134800	413843330	19180	19180	19180	19180	23
360	20240726	134700	413402190	19190	19200	19200	19180	25
361	20240726	134600	412922430	19200	19220	19220	19190	396
362	20240726	134500	405316250	19220	19200	19220	19200	100
363	20240726	134400	403395980	19200	19200	19200	19190	11
364	20240726	134300	403184790	19190	19190	19200	19190	98
365	20240726	134200	401303750	19200	19200	19200	19190	22
366	20240726	134100	400881470	19200	19200	19200	19200	3
367	20240726	134000	400823870	19190	19200	19200	19190	111
368	20240726	133900	398693270	19200	19190	19200	19190	13
369	20240726	133800	398443780	19190	19190	19190	19190	9
370	20240726	133700	398271070	19190	19190	19200	19190	95
371	20240726	133600	396447580	19190	19200	19200	19190	60
372	20240726	133500	395296090	19190	19200	19200	19190	22
373	20240726	133400	394873890	19190	19200	19200	19190	228
374	20240726	133300	390498080	19200	19190	19200	19190	168
375	20240726	133200	387273480	19190	19200	19200	19190	18
376	20240726	133100	386927980	19190	19190	19200	19190	104
377	20240726	133000	384931790	19200	19190	19200	19190	304
378	20240726	132900	379098000	19180	19180	19180	19180	0
379	20240726	132800	379098000	19180	19190	19190	19180	118
380	20240726	132700	376834200	19190	19190	19190	19190	0
381	20240726	132600	376834200	19190	19180	19190	19180	12
382	20240726	132500	376603970	19180	19180	19190	19180	164
383	20240726	132400	373458010	19190	19190	19190	19190	6
384	20240726	132300	373342870	19190	19190	19190	19190	2
385	20240726	132200	373304490	19180	19180	19190	19180	163
386	20240726	132100	370177620	19180	19180	19180	19180	2
387	20240726	132000	370139260	19170	19170	19180	19170	4
388	20240726	131900	370062570	19180	19170	19180	19170	108
389	20240726	131800	367991140	19180	19180	19180	19180	32
390	20240726	131700	367377380	19180	19170	19180	19170	305
391	20240726	131600	361530470	19170	19170	19180	19160	92
392	20240726	131500	359766830	19160	19160	19170	19160	7
393	20240726	131400	359632680	19170	19170	19170	19150	14
394	20240726	131300	359364340	19180	19180	19180	19180	43
395	20240726	131200	358539600	19180	19180	19180	19180	8
396	20240726	131100	358386160	19180	19170	19180	19170	89
397	20240726	131000	356680010	19180	19170	19180	19170	108
398	20240726	130900	354609130	19180	19170	19180	19170	6
399	20240726	130800	354494060	19180	19160	19180	19160	129
400	20240726	130700	352021480	19160	19160	19160	19160	0
401	20240726	130600	352021480	19160	19150	19160	19150	17
402	20240726	130500	351695800	19160	19160	19160	19150	72
403	20240726	130400	350316350	19150	19150	19150	19140	42
404	20240726	130300	349512060	19140	19140	19140	19140	1
405	20240726	130200	349492920	19150	19160	19160	19150	66
406	20240726	130100	348228590	19160	19160	19160	19160	4
407	20240726	130000	348151950	19160	19150	19160	19150	38
408	20240726	125900	347424230	19150	19150	19150	19140	124
409	20240726	125800	345050390	19150	19140	19150	19140	19
410	20240726	125700	344686550	19140	19150	19150	19140	9
411	20240726	125600	344514210	19150	19150	19150	19140	106
412	20240726	125500	342484880	19140	19140	19140	19140	21
413	20240726	125400	342082940	19140	19140	19140	19140	6
414	20240726	125300	341968100	19140	19130	19140	19130	147
415	20240726	125200	339155960	19130	19130	19140	19100	625
416	20240726	125100	327209760	19140	19140	19140	19140	0
417	20240726	125000	327209760	19140	19140	19150	19140	57
418	20240726	124900	326118720	19150	19140	19150	19120	196
419	20240726	124800	322370810	19140	19130	19140	19130	4
420	20240726	124700	322294280	19130	19110	19130	19110	95
421	20240726	124600	320478430	19110	19100	19110	19100	2045
422	20240726	124500	281418400	19100	19100	19100	19100	4
423	20240726	124400	281342000	19090	19100	19100	19090	91
424	20240726	124300	279604750	19100	19100	19100	19100	2
425	20240726	124200	279566550	19100	19100	19100	19100	9
426	20240726	124100	279394650	19090	19090	19090	19080	179
427	20240726	124000	275978190	19080	19080	19090	19080	47
428	20240726	123900	275081330	19080	19080	19080	19080	0
429	20240726	123800	275081330	19080	19090	19090	19070	78
430	20240726	123700	273593040	19090	19080	19090	19080	3
431	20240726	123600	273535780	19090	19090	19090	19090	10
432	20240726	123500	273344880	19090	19080	19090	19080	109
433	20240726	123400	271264720	19090	19090	19090	19090	50
434	20240726	123300	270310220	19090	19090	19090	19090	33
435	20240726	123200	269680250	19090	19090	19090	19080	118
436	20240726	123100	267428300	19090	19080	19090	19080	3
437	20240726	123000	267371040	19090	19080	19090	19080	8
438	20240726	122900	267218330	19080	19080	19090	19080	82
439	20240726	122800	265653730	19090	19050	19090	19050	444
440	20240726	122700	257193250	19050	19090	19090	19050	1540
441	20240726	122600	227843900	19090	19090	19090	19080	115
442	20240726	122500	225649200	19090	19080	19090	19080	67
443	20240726	122400	224370180	19090	19080	19090	19080	55
444	20240726	122300	223320670	19080	19080	19080	19080	19
445	20240726	122200	222958150	19090	19090	19090	19090	8
446	20240726	122100	222805430	19090	19080	19090	19080	24
447	20240726	122000	222347490	19080	19090	19090	19080	56
448	20240726	121900	221278940	19090	19080	19090	19080	75
449	20240726	121800	219847920	19080	19070	19080	19070	50
450	20240726	121700	218894390	19070	19080	19080	19070	13
451	20240726	121600	218646460	19080	19070	19080	19060	111
452	20240726	121500	216530110	19080	19070	19090	19070	160
453	20240726	121400	213477180	19070	19070	19070	19070	7
454	20240726	121300	213343690	19080	19070	19080	19060	20
455	20240726	121200	212962300	19070	19070	19070	19070	66
456	20240726	121100	211703680	19080	19080	19080	19080	3
457	20240726	121000	211646440	19080	19080	19080	19080	8
458	20240726	120900	211493800	19080	19080	19080	19080	45
459	20240726	120800	210635200	19090	19090	19090	19090	11
460	20240726	120700	210425210	19080	19080	19080	19080	2
461	20240726	120600	210387050	19080	19080	19090	19080	140
462	20240726	120500	207715190	19090	19090	19090	19090	4
463	20240726	120400	207638830	19090	19090	19090	19090	49
464	20240726	120300	206703420	19090	19090	19090	19080	145
465	20240726	120200	203936030	19080	19090	19090	19080	7
466	20240726	120100	203802410	19090	19090	19090	19080	4
467	20240726	120000	203726060	19090	19080	19090	19080	117
468	20240726	115900	201493250	19080	19080	19080	19080	0
469	20240726	115800	201493250	19080	19080	19080	19080	9
470	20240726	115700	201321530	19080	19080	19080	19080	108
471	20240726	115600	199260890	19080	19080	19080	19080	4
472	20240726	115500	199184570	19080	19070	19080	19070	6
473	20240726	115400	199070110	19070	19070	19070	19060	161
474	20240726	115300	196000630	19060	19060	19060	19060	0
475	20240726	115200	196000630	19060	19070	19070	19060	3
476	20240726	115100	195943430	19070	19080	19080	19070	68
477	20240726	115000	194646660	19090	19090	19090	19090	0
478	20240726	114900	194646660	19090	19090	19090	19090	4
479	20240726	114800	194570300	19090	19080	19090	19080	116
480	20240726	114700	192356560	19090	19080	19090	19080	26
481	20240726	114600	191860270	19070	19070	19070	19070	1
482	20240726	114500	191841200	19070	19080	19080	19070	62
483	20240726	114400	190658260	19090	19090	19090	19090	4
484	20240726	114300	190581900	19080	19080	19080	19080	0
485	20240726	114200	190581900	19080	19090	19090	19080	159
486	20240726	114100	187548160	19080	19080	19080	19080	17
487	20240726	114000	187223800	19070	19060	19080	19060	9
488	20240726	113900	187052150	19060	19070	19070	19060	85
489	20240726	113800	185432030	19070	19070	19070	19070	0
490	20240726	113700	185432030	19070	19070	19070	19070	63
491	20240726	113600	184230620	19070	19080	19080	19070	5
492	20240726	113500	184135240	19070	19070	19070	19070	1
493	20240726	113400	184116170	19060	19080	19090	19060	48
494	20240726	113300	183200340	19080	19090	19090	19080	49
495	20240726	113200	182265400	19080	19080	19080	19080	0
496	20240726	113100	182265400	19080	19070	19080	19070	4
497	20240726	113000	182189100	19070	19070	19070	19060	108
498	20240726	112900	180130340	19070	19070	19070	19070	0
499	20240726	112800	180130340	19070	19080	19080	19070	51
500	20240726	112700	179157300	19080	19080	19080	19080	2
501	20240726	112600	179119140	19080	19080	19080	19080	1
502	20240726	112500	179100060	19070	19070	19090	19070	350
503	20240726	112400	172425090	19080	19080	19080	19080	3
504	20240726	112300	172367850	19080	19080	19080	19080	5
505	20240726	112200	172272450	19080	19090	19090	19080	174
506	20240726	112100	168950800	19090	19100	19100	19090	58
507	20240726	112000	167843560	19100	19090	19100	19090	7
508	20240726	111900	167709910	19090	19070	19090	19070	86
509	20240726	111800	166069860	19070	19060	19080	19060	7
510	20240726	111700	165936360	19070	19070	19070	19060	41
511	20240726	111600	165154500	19070	19080	19080	19070	43
512	20240726	111500	164334070	19080	19080	19090	19080	13
513	20240726	111400	164086020	19070	19070	19070	19070	2
514	20240726	111300	164047880	19060	19070	19070	19060	54
515	20240726	111200	163018110	19070	19080	19090	19070	8
516	20240726	111100	162865450	19080	19080	19090	19060	162
517	20240726	111000	159776670	19090	19080	19090	19080	171
518	20240726	110900	156513570	19090	19090	19090	19090	7
519	20240726	110800	156379940	19090	19090	19090	19090	0
520	20240726	110700	156379940	19090	19080	19090	19080	106
521	20240726	110600	154356960	19080	19080	19080	19080	2
522	20240726	110500	154318800	19080	19080	19080	19080	0
523	20240726	110400	154318800	19080	19080	19080	19060	179
524	20240726	110300	150904170	19090	19090	19090	19090	1
525	20240726	110200	150885080	19090	19090	19090	19090	2
526	20240726	110100	150846900	19090	19080	19090	19080	126
527	20240726	110000	148442370	19090	19090	19090	19090	18
528	20240726	105900	148098750	19090	19090	19090	19090	2
529	20240726	105800	148060570	19090	19080	19090	19080	95
530	20240726	105700	146247550	19090	19090	19090	19090	2
531	20240726	105600	146209370	19090	19090	19090	19090	47
532	20240726	105500	145312140	19080	19080	19090	19080	86
533	20240726	105400	143671240	19090	19090	19090	19090	10
534	20240726	105300	143480340	19090	19090	19090	19090	55
535	20240726	105200	142430390	19080	19080	19080	19080	82
536	20240726	105100	140865830	19090	19090	19090	19090	7
537	20240726	105000	140732200	19090	19090	19090	19090	45
538	20240726	104900	139873150	19080	19080	19080	19080	70
539	20240726	104800	138537550	19090	19090	19090	19090	5
540	20240726	104700	138442100	19090	19090	19090	19090	43
541	20240726	104600	137621230	19080	19090	19090	19080	60
542	20240726	104500	136476410	19090	19100	19100	19090	245
543	20240726	104400	131799340	19090	19100	19100	19090	45
544	20240726	104300	130939850	19090	19100	19100	19090	88
545	20240726	104200	129259880	19100	19100	19100	19100	0
546	20240726	104100	129259880	19100	19100	19100	19100	45
547	20240726	104000	128400380	19100	19100	19100	19100	2
548	20240726	103900	128362180	19090	19090	19100	19090	223
549	20240726	103800	124104890	19090	19100	19100	19090	45
550	20240726	103700	123245400	19090	19090	19090	19090	1
551	20240726	103600	123226310	19100	19100	19100	19100	2
552	20240726	103500	123188110	19100	19100	19100	19100	46
553	20240726	103400	122309510	19090	19100	19100	19090	3
554	20240726	103300	122252220	19090	19090	19090	19090	1
555	20240726	103200	122233130	19100	19100	19100	19100	50
556	20240726	103100	121278130	19090	19090	19090	19090	33
557	20240726	103000	120648160	19100	19100	19100	19100	2
558	20240726	102900	120609960	19100	19090	19100	19090	330
559	20240726	102800	114309840	19090	19090	19090	19090	1
560	20240726	102700	114290750	19090	19100	19100	19090	33
561	20240726	102600	113660720	19100	19100	19100	19100	42
562	20240726	102500	112858520	19100	19100	19100	19100	5
563	20240726	102400	112763020	19100	19100	19100	19100	15
564	20240726	102300	112476520	19100	19100	19100	19100	35
565	20240726	102200	111808020	19090	19090	19100	19090	202
566	20240726	102100	107949840	19100	19100	19100	19100	5
567	20240726	102000	107854340	19100	19100	19100	19100	0
568	20240726	101900	107854340	19100	19090	19100	19090	1001
569	20240726	101800	88742240	19080	19080	19080	19080	11
570	20240726	101700	88532360	19080	19080	19080	19080	0
571	20240726	101600	88532360	19080	19080	19080	19080	2
572	20240726	101500	88494200	19090	19090	19090	19090	0
573	20240726	101400	88494200	19090	19090	19090	19090	1
574	20240726	101300	88475110	19090	19090	19090	19090	0
575	20240726	101200	88475110	19090	19080	19090	19080	85
576	20240726	101100	86852510	19080	19080	19080	19080	244
577	20240726	101000	82196990	19080	19090	19090	19080	11
578	20240726	100900	81987010	19080	19080	19080	19080	0
579	20240726	100800	81987010	19080	19080	19080	19080	0
580	20240726	100700	81987010	19080	19060	19080	19060	401
581	20240726	100600	74343660	19050	19050	19050	19050	0
582	20240726	100500	74343660	19050	19050	19050	19050	1
583	20240726	100400	74324610	19050	19050	19050	19050	1
584	20240726	100300	74305560	19060	19060	19060	19060	0
585	20240726	100200	74305560	19060	19060	19060	19060	0
586	20240726	100100	74305560	19060	19060	19060	19060	47
587	20240726	100000	73409740	19060	19060	19060	19060	33
588	20240726	095900	72780760	19070	19070	19070	19070	1
589	20240726	095800	72761690	19080	19060	19080	19060	35
590	20240726	095700	72094570	19080	19070	19080	19070	100
591	20240726	095600	70186880	19070	19060	19070	19060	96
592	20240726	095500	68357110	19060	19070	19070	19060	2
593	20240726	095400	68318980	19080	19060	19080	19060	34
594	20240726	095300	67670430	19070	19070	19070	19070	0
595	20240726	095200	67670430	19070	19070	19070	19070	18
596	20240726	095100	67327170	19080	19080	19080	19080	155
597	20240726	095000	64369770	19080	19080	19080	19080	34
598	20240726	094900	63721050	19080	19080	19080	19080	1
599	20240726	094800	63701970	19080	19080	19080	19080	1
600	20240726	094700	63682890	19090	19090	19090	19090	32
601	20240726	094600	63072010	19090	19090	19090	19090	1
602	20240726	094500	63052920	19090	19090	19090	19090	1
603	20240726	094400	63033830	19090	19100	19100	19090	109
604	20240726	094300	60952970	19090	19090	19090	19090	2
605	20240726	094200	60914790	19090	19100	19100	19090	351
606	20240726	094100	54214190	19100	19100	19100	19100	0
607	20240726	094000	54214190	19100	19100	19100	19090	31
608	20240726	093900	53622190	19090	19080	19090	19080	987
609	20240726	093800	34788930	19080	19080	19080	19080	4
610	20240726	093700	34712610	19070	19070	19070	19070	53
611	20240726	093600	33701900	19080	19080	19080	19080	2
612	20240726	093500	33663740	19080	19080	19080	19080	0
613	20240726	093400	33663740	19080	19070	19080	19070	31
614	20240726	093300	33072560	19080	19080	19080	19080	3
615	20240726	093200	33015320	19070	19070	19070	19070	1
616	20240726	093100	32996250	19070	19080	19080	19070	3
617	20240726	093000	32939020	19080	19080	19080	19080	2
618	20240726	092900	32900860	19080	19080	19080	19080	0
619	20240726	092800	32900860	19080	19080	19080	19080	311
620	20240726	092700	26966980	19080	19080	19080	19080	4
621	20240726	092600	26890660	19080	19080	19080	19080	9
622	20240726	092500	26718940	19080	19080	19090	19080	116
623	20240726	092400	24505560	19080	19070	19080	19070	20
624	20240726	092300	24124150	19070	19070	19070	19070	0
625	20240726	092200	24124150	19070	19070	19070	19070	190
626	20240726	092100	20500850	19060	19060	19060	19060	0
627	20240726	092000	20500850	19060	19060	19060	19060	2
628	20240726	091900	20462730	19070	19070	19070	19070	35
629	20240726	091800	19795280	19070	19070	19070	19070	21
630	20240726	091700	19394810	19060	19060	19060	19060	103
631	20240726	091600	17431630	19060	19060	19060	19060	5
632	20240726	091500	17336330	19060	19050	19060	19050	13
633	20240726	091400	17088560	19060	19050	19060	19050	3
634	20240726	091300	17031400	19060	19050	19060	19030	19
635	20240726	091200	16669750	19060	19040	19060	19040	35
636	20240726	091100	16002690	19020	19060	19060	19020	51
637	20240726	091000	15032570	19030	19030	19030	19030	64
638	20240726	090900	13814650	19030	19040	19050	19030	77
639	20240726	090800	12349290	19030	19030	19030	19030	0
640	20240726	090700	12349290	19030	19030	19030	19030	89
641	20240726	090600	10655620	19030	19030	19030	19020	74
642	20240726	090500	9247410	19030	19030	19030	19030	5
643	20240726	090400	9152260	19030	19060	19060	19030	40
644	20240726	090300	8390970	19060	19060	19060	19060	1
645	20240726	090200	8371910	19020	19020	19020	19020	66
646	20240726	090100	7116590	19060	19020	19060	19020	16
647	20240726	090000	6812210	19020	19030	19030	19020	358