KissMeData/251370/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	204900	289348450	9390	9390	9390	9390	636
3	20240726	204800	289348450	9390	9390	9390	9390	0
4	20240726	204700	289348450	9390	9390	9390	9390	0
5	20240726	204600	289348450	9390	9390	9390	9390	0
6	20240726	204500	289348450	9390	9390	9390	9390	0
7	20240726	204400	289348450	9390	9390	9390	9390	0
8	20240726	204300	289348450	9390	9390	9390	9390	0
9	20240726	204200	289348450	9390	9390	9390	9390	0
10	20240726	204100	289348450	9390	9390	9390	9390	0
11	20240726	204000	289348450	9390	9390	9390	9390	0
12	20240726	203900	289348450	9390	9390	9390	9390	0
13	20240726	203800	289348450	9390	9390	9390	9390	0
14	20240726	203700	289348450	9390	9390	9390	9390	0
15	20240726	203600	289348450	9390	9390	9390	9390	0
16	20240726	203500	289348450	9390	9390	9390	9390	0
17	20240726	203400	289348450	9390	9390	9390	9390	0
18	20240726	203300	289348450	9390	9390	9390	9390	0
19	20240726	203200	289348450	9390	9390	9390	9390	0
20	20240726	203100	289348450	9390	9390	9390	9390	0
21	20240726	203000	289348450	9390	9390	9390	9390	0
22	20240726	202900	289348450	9390	9390	9390	9390	0
23	20240726	202800	289348450	9390	9390	9390	9390	0
24	20240726	202700	289348450	9390	9390	9390	9390	0
25	20240726	202600	289348450	9390	9390	9390	9390	0
26	20240726	202500	289348450	9390	9390	9390	9390	0
27	20240726	202400	289348450	9390	9390	9390	9390	0
28	20240726	202300	289348450	9390	9390	9390	9390	0
29	20240726	202200	289348450	9390	9390	9390	9390	0
30	20240726	202100	289348450	9390	9390	9390	9390	0
31	20240726	202000	289348450	9390	9390	9390	9390	0
32	20240726	201900	289348450	9390	9390	9390	9390	636
33	20240726	201800	289348450	9390	9390	9390	9390	0
34	20240726	201700	289348450	9390	9390	9390	9390	0
35	20240726	201600	289348450	9390	9390	9390	9390	0
36	20240726	201500	289348450	9390	9390	9390	9390	0
37	20240726	201400	289348450	9390	9390	9390	9390	0
38	20240726	201300	289348450	9390	9390	9390	9390	0
39	20240726	201200	289348450	9390	9390	9390	9390	0
40	20240726	201100	289348450	9390	9390	9390	9390	0
41	20240726	201000	289348450	9390	9390	9390	9390	0
42	20240726	200900	289348450	9390	9390	9390	9390	0
43	20240726	200800	289348450	9390	9390	9390	9390	0
44	20240726	200700	289348450	9390	9390	9390	9390	0
45	20240726	200600	289348450	9390	9390	9390	9390	0
46	20240726	200500	289348450	9390	9390	9390	9390	0
47	20240726	200400	289348450	9390	9390	9390	9390	0
48	20240726	200300	289348450	9390	9390	9390	9390	0
49	20240726	200200	289348450	9390	9390	9390	9390	0
50	20240726	200100	289348450	9390	9390	9390	9390	0
51	20240726	200000	289348450	9390	9390	9390	9390	0
52	20240726	195900	289348450	9390	9390	9390	9390	0
53	20240726	195800	289348450	9390	9390	9390	9390	0
54	20240726	195700	289348450	9390	9390	9390	9390	0
55	20240726	195600	289348450	9390	9390	9390	9390	0
56	20240726	195500	289348450	9390	9390	9390	9390	0
57	20240726	195400	289348450	9390	9390	9390	9390	0
58	20240726	195300	289348450	9390	9390	9390	9390	0
59	20240726	195200	289348450	9390	9390	9390	9390	0
60	20240726	195100	289348450	9390	9390	9390	9390	0
61	20240726	195000	289348450	9390	9390	9390	9390	0
62	20240726	194900	289348450	9390	9390	9390	9390	636
63	20240726	194800	289348450	9390	9390	9390	9390	0
64	20240726	194700	289348450	9390	9390	9390	9390	0
65	20240726	194600	289348450	9390	9390	9390	9390	0
66	20240726	194500	289348450	9390	9390	9390	9390	0
67	20240726	194400	289348450	9390	9390	9390	9390	0
68	20240726	194300	289348450	9390	9390	9390	9390	0
69	20240726	194200	289348450	9390	9390	9390	9390	0
70	20240726	194100	289348450	9390	9390	9390	9390	0
71	20240726	194000	289348450	9390	9390	9390	9390	0
72	20240726	193900	289348450	9390	9390	9390	9390	0
73	20240726	193800	289348450	9390	9390	9390	9390	0
74	20240726	193700	289348450	9390	9390	9390	9390	0
75	20240726	193600	289348450	9390	9390	9390	9390	0
76	20240726	193500	289348450	9390	9390	9390	9390	0
77	20240726	193400	289348450	9390	9390	9390	9390	0
78	20240726	193300	289348450	9390	9390	9390	9390	0
79	20240726	193200	289348450	9390	9390	9390	9390	0
80	20240726	193100	289348450	9390	9390	9390	9390	0
81	20240726	193000	289348450	9390	9390	9390	9390	0
82	20240726	192900	289348450	9390	9390	9390	9390	0
83	20240726	192800	289348450	9390	9390	9390	9390	0
84	20240726	192700	289348450	9390	9390	9390	9390	0
85	20240726	192600	289348450	9390	9390	9390	9390	0
86	20240726	192500	289348450	9390	9390	9390	9390	0
87	20240726	192400	289348450	9390	9390	9390	9390	0
88	20240726	192300	289348450	9390	9390	9390	9390	0
89	20240726	192200	289348450	9390	9390	9390	9390	0
90	20240726	192100	289348450	9390	9390	9390	9390	0
91	20240726	192000	289348450	9390	9390	9390	9390	0
92	20240726	191900	289348450	9390	9390	9390	9390	636
93	20240726	191800	289348450	9390	9390	9390	9390	0
94	20240726	191700	289348450	9390	9390	9390	9390	0
95	20240726	191600	289348450	9390	9390	9390	9390	0
96	20240726	191500	289348450	9390	9390	9390	9390	0
97	20240726	191400	289348450	9390	9390	9390	9390	0
98	20240726	191300	289348450	9390	9390	9390	9390	0
99	20240726	191200	289348450	9390	9390	9390	9390	0
100	20240726	191100	289348450	9390	9390	9390	9390	0
101	20240726	191000	289348450	9390	9390	9390	9390	0
102	20240726	190900	289348450	9390	9390	9390	9390	0
103	20240726	190800	289348450	9390	9390	9390	9390	0
104	20240726	190700	289348450	9390	9390	9390	9390	0
105	20240726	190600	289348450	9390	9390	9390	9390	0
106	20240726	190500	289348450	9390	9390	9390	9390	0
107	20240726	190400	289348450	9390	9390	9390	9390	0
108	20240726	190300	289348450	9390	9390	9390	9390	0
109	20240726	190200	289348450	9390	9390	9390	9390	0
110	20240726	190100	289348450	9390	9390	9390	9390	0
111	20240726	190000	289348450	9390	9390	9390	9390	0
112	20240726	185900	289348450	9390	9390	9390	9390	0
113	20240726	185800	289348450	9390	9390	9390	9390	0
114	20240726	185700	289348450	9390	9390	9390	9390	0
115	20240726	185600	289348450	9390	9390	9390	9390	0
116	20240726	185500	289348450	9390	9390	9390	9390	0
117	20240726	185400	289348450	9390	9390	9390	9390	0
118	20240726	185300	289348450	9390	9390	9390	9390	0
119	20240726	185200	289348450	9390	9390	9390	9390	0
120	20240726	185100	289348450	9390	9390	9390	9390	0
121	20240726	185000	289348450	9390	9390	9390	9390	0
122	20240726	184900	289348450	9390	9390	9390	9390	636
123	20240726	184800	289348450	9390	9390	9390	9390	0
124	20240726	184700	289348450	9390	9390	9390	9390	0
125	20240726	184600	289348450	9390	9390	9390	9390	0
126	20240726	184500	289348450	9390	9390	9390	9390	0
127	20240726	184400	289348450	9390	9390	9390	9390	0
128	20240726	184300	289348450	9390	9390	9390	9390	0
129	20240726	184200	289348450	9390	9390	9390	9390	0
130	20240726	184100	289348450	9390	9390	9390	9390	0
131	20240726	184000	289348450	9390	9390	9390	9390	0
132	20240726	183900	289348450	9390	9390	9390	9390	0
133	20240726	183800	289348450	9390	9390	9390	9390	0
134	20240726	183700	289348450	9390	9390	9390	9390	0
135	20240726	183600	289348450	9390	9390	9390	9390	0
136	20240726	183500	289348450	9390	9390	9390	9390	0
137	20240726	183400	289348450	9390	9390	9390	9390	0
138	20240726	183300	289348450	9390	9390	9390	9390	0
139	20240726	183200	289348450	9390	9390	9390	9390	0
140	20240726	183100	289348450	9390	9390	9390	9390	0
141	20240726	183000	289348450	9390	9390	9390	9390	0
142	20240726	182900	289348450	9390	9390	9390	9390	0
143	20240726	182800	289348450	9390	9390	9390	9390	0
144	20240726	182700	289348450	9390	9390	9390	9390	0
145	20240726	182600	289348450	9390	9390	9390	9390	0
146	20240726	182500	289348450	9390	9390	9390	9390	0
147	20240726	182400	289348450	9390	9390	9390	9390	0
148	20240726	182300	289348450	9390	9390	9390	9390	0
149	20240726	182200	289348450	9390	9390	9390	9390	0
150	20240726	182100	289348450	9390	9390	9390	9390	0
151	20240726	182000	289348450	9390	9390	9390	9390	0
152	20240726	181900	289348450	9390	9390	9390	9390	636
153	20240726	181800	289348450	9390	9390	9390	9390	0
154	20240726	181700	289348450	9390	9390	9390	9390	0
155	20240726	181600	289348450	9390	9390	9390	9390	0
156	20240726	181500	289348450	9390	9390	9390	9390	0
157	20240726	181400	289348450	9390	9390	9390	9390	0
158	20240726	181300	289348450	9390	9390	9390	9390	0
159	20240726	181200	289348450	9390	9390	9390	9390	0
160	20240726	181100	289348450	9390	9390	9390	9390	0
161	20240726	181000	289348450	9390	9390	9390	9390	0
162	20240726	180900	289348450	9390	9390	9390	9390	0
163	20240726	180800	289348450	9390	9390	9390	9390	0
164	20240726	180700	289348450	9390	9390	9390	9390	0
165	20240726	180600	289348450	9390	9390	9390	9390	0
166	20240726	180500	289348450	9390	9390	9390	9390	0
167	20240726	180400	289348450	9390	9390	9390	9390	0
168	20240726	180300	289348450	9390	9390	9390	9390	0
169	20240726	180200	289348450	9390	9390	9390	9390	0
170	20240726	180100	289348450	9390	9390	9390	9390	0
171	20240726	180000	289348450	9390	9390	9390	9390	0
172	20240726	175900	289348450	9390	9390	9390	9390	0
173	20240726	175800	289348450	9390	9390	9390	9390	0
174	20240726	175700	289348450	9390	9390	9390	9390	0
175	20240726	175600	289348450	9390	9390	9390	9390	0
176	20240726	175500	289348450	9390	9390	9390	9390	0
177	20240726	175400	289348450	9390	9390	9390	9390	0
178	20240726	175300	289348450	9390	9390	9390	9390	0
179	20240726	175200	289348450	9390	9390	9390	9390	0
180	20240726	175100	289348450	9390	9390	9390	9390	0
181	20240726	175000	289348450	9390	9390	9390	9390	0
182	20240726	174900	289348450	9390	9390	9390	9390	636
183	20240726	174800	289348450	9390	9390	9390	9390	0
184	20240726	174700	289348450	9390	9390	9390	9390	0
185	20240726	174600	289348450	9390	9390	9390	9390	0
186	20240726	174500	289348450	9390	9390	9390	9390	0
187	20240726	174400	289348450	9390	9390	9390	9390	0
188	20240726	174300	289348450	9390	9390	9390	9390	0
189	20240726	174200	289348450	9390	9390	9390	9390	0
190	20240726	174100	289348450	9390	9390	9390	9390	0
191	20240726	174000	289348450	9390	9390	9390	9390	0
192	20240726	173900	289348450	9390	9390	9390	9390	0
193	20240726	173800	289348450	9390	9390	9390	9390	0
194	20240726	173700	289348450	9390	9390	9390	9390	0
195	20240726	173600	289348450	9390	9390	9390	9390	0
196	20240726	173500	289348450	9390	9390	9390	9390	0
197	20240726	173400	289348450	9390	9390	9390	9390	0
198	20240726	173300	289348450	9390	9390	9390	9390	0
199	20240726	173200	289348450	9390	9390	9390	9390	0
200	20240726	173100	289348450	9390	9390	9390	9390	0
201	20240726	173000	289348450	9390	9390	9390	9390	0
202	20240726	172900	289348450	9390	9390	9390	9390	0
203	20240726	172800	289348450	9390	9390	9390	9390	0
204	20240726	172700	289348450	9390	9390	9390	9390	0
205	20240726	172600	289348450	9390	9390	9390	9390	0
206	20240726	172500	289348450	9390	9390	9390	9390	0
207	20240726	172400	289348450	9390	9390	9390	9390	0
208	20240726	172300	289348450	9390	9390	9390	9390	0
209	20240726	172200	289348450	9390	9390	9390	9390	0
210	20240726	172100	289348450	9390	9390	9390	9390	0
211	20240726	172000	289348450	9390	9390	9390	9390	0
212	20240726	171900	289348450	9390	9390	9390	9390	636
213	20240726	171800	289348450	9390	9390	9390	9390	0
214	20240726	171700	289348450	9390	9390	9390	9390	0
215	20240726	171600	289348450	9390	9390	9390	9390	0
216	20240726	171500	289348450	9390	9390	9390	9390	0
217	20240726	171400	289348450	9390	9390	9390	9390	0
218	20240726	171300	289348450	9390	9390	9390	9390	0
219	20240726	171200	289348450	9390	9390	9390	9390	0
220	20240726	171100	289348450	9390	9390	9390	9390	0
221	20240726	171000	289348450	9390	9390	9390	9390	0
222	20240726	170900	289348450	9390	9390	9390	9390	0
223	20240726	170800	289348450	9390	9390	9390	9390	0
224	20240726	170700	289348450	9390	9390	9390	9390	0
225	20240726	170600	289348450	9390	9390	9390	9390	0
226	20240726	170500	289348450	9390	9390	9390	9390	0
227	20240726	170400	289348450	9390	9390	9390	9390	0
228	20240726	170300	289348450	9390	9390	9390	9390	0
229	20240726	170200	289348450	9390	9390	9390	9390	0
230	20240726	170100	289348450	9390	9390	9390	9390	0
231	20240726	170000	289348450	9390	9390	9390	9390	0
232	20240726	165900	289348450	9390	9390	9390	9390	0
233	20240726	165800	289348450	9390	9390	9390	9390	0
234	20240726	165700	289348450	9390	9390	9390	9390	0
235	20240726	165600	289348450	9390	9390	9390	9390	0
236	20240726	165500	289348450	9390	9390	9390	9390	0
237	20240726	165400	289348450	9390	9390	9390	9390	0
238	20240726	165300	289348450	9390	9390	9390	9390	0
239	20240726	165200	289348450	9390	9390	9390	9390	0
240	20240726	165100	289348450	9390	9390	9390	9390	0
241	20240726	165000	289348450	9390	9390	9390	9390	0
242	20240726	164900	289348450	9390	9390	9390	9390	636
243	20240726	164800	289348450	9390	9390	9390	9390	0
244	20240726	164700	289348450	9390	9390	9390	9390	0
245	20240726	164600	289348450	9390	9390	9390	9390	0
246	20240726	164500	289348450	9390	9390	9390	9390	0
247	20240726	164400	289348450	9390	9390	9390	9390	0
248	20240726	164300	289348450	9390	9390	9390	9390	0
249	20240726	164200	289348450	9390	9390	9390	9390	0
250	20240726	164100	289348450	9390	9390	9390	9390	0
251	20240726	164000	289348450	9390	9390	9390	9390	0
252	20240726	163900	289348450	9390	9390	9390	9390	0
253	20240726	163800	289348450	9390	9390	9390	9390	0
254	20240726	163700	289348450	9390	9390	9390	9390	0
255	20240726	163600	289348450	9390	9390	9390	9390	0
256	20240726	163500	289348450	9390	9390	9390	9390	0
257	20240726	163400	289348450	9390	9390	9390	9390	0
258	20240726	163300	289348450	9390	9390	9390	9390	0
259	20240726	163200	289348450	9390	9390	9390	9390	0
260	20240726	163100	289348450	9390	9390	9390	9390	0
261	20240726	163000	289348450	9390	9390	9390	9390	0
262	20240726	162900	289348450	9390	9390	9390	9390	0
263	20240726	162800	289348450	9390	9390	9390	9390	0
264	20240726	162700	289348450	9390	9390	9390	9390	0
265	20240726	162600	289348450	9390	9390	9390	9390	0
266	20240726	162500	289348450	9390	9390	9390	9390	0
267	20240726	162400	289348450	9390	9390	9390	9390	0
268	20240726	162300	289348450	9390	9390	9390	9390	0
269	20240726	162200	289348450	9390	9390	9390	9390	0
270	20240726	162100	289348450	9390	9390	9390	9390	0
271	20240726	162000	289348450	9390	9390	9390	9390	0
272	20240726	161900	289348450	9390	9390	9390	9390	636
273	20240726	161800	289348450	9390	9390	9390	9390	0
274	20240726	161700	289348450	9390	9390	9390	9390	0
275	20240726	161600	289348450	9390	9390	9390	9390	0
276	20240726	161500	289348450	9390	9390	9390	9390	0
277	20240726	161400	289348450	9390	9390	9390	9390	0
278	20240726	161300	289348450	9390	9390	9390	9390	0
279	20240726	161200	289348450	9390	9390	9390	9390	0
280	20240726	161100	289348450	9390	9390	9390	9390	0
281	20240726	161000	289348450	9390	9390	9390	9390	0
282	20240726	160900	289348450	9390	9390	9390	9390	0
283	20240726	160800	289348450	9390	9390	9390	9390	0
284	20240726	160700	289348450	9390	9390	9390	9390	0
285	20240726	160600	289348450	9390	9390	9390	9390	0
286	20240726	160500	289348450	9390	9390	9390	9390	0
287	20240726	160400	289348450	9390	9390	9390	9390	0
288	20240726	160300	289348450	9390	9390	9390	9390	0
289	20240726	160200	289348450	9390	9390	9390	9390	0
290	20240726	160100	289348450	9390	9390	9390	9390	0
291	20240726	160000	289348450	9390	9390	9390	9390	0
292	20240726	155900	289348450	9390	9390	9390	9390	0
293	20240726	155800	289348450	9390	9390	9390	9390	0
294	20240726	155700	289348450	9390	9390	9390	9390	0
295	20240726	155600	289348450	9390	9390	9390	9390	0
296	20240726	155500	289348450	9390	9390	9390	9390	0
297	20240726	155400	289348450	9390	9390	9390	9390	0
298	20240726	155300	289348450	9390	9390	9390	9390	0
299	20240726	155200	289348450	9390	9390	9390	9390	0
300	20240726	155100	289348450	9390	9390	9390	9390	0
301	20240726	155000	289348450	9390	9390	9390	9390	0
302	20240726	154900	289348450	9390	9390	9390	9390	636
303	20240726	154800	289348450	9390	9390	9390	9390	0
304	20240726	154700	289348450	9390	9390	9390	9390	0
305	20240726	154600	289348450	9390	9390	9390	9390	0
306	20240726	154500	289348450	9390	9390	9390	9390	0
307	20240726	154400	289348450	9390	9390	9390	9390	0
308	20240726	154300	289348450	9390	9390	9390	9390	0
309	20240726	154200	289348450	9390	9390	9390	9390	0
310	20240726	154100	289348450	9390	9390	9390	9390	0
311	20240726	154000	289348450	9390	9390	9390	9390	0
312	20240726	153900	289348450	9390	9390	9390	9390	0
313	20240726	153800	289348450	9390	9390	9390	9390	0
314	20240726	153700	289348450	9390	9390	9390	9390	0
315	20240726	153600	289348450	9390	9390	9390	9390	0
316	20240726	153500	289348450	9390	9390	9390	9390	0
317	20240726	153400	289348450	9390	9390	9390	9390	0
318	20240726	153300	289348450	9390	9390	9390	9390	0
319	20240726	153200	289348450	9390	9390	9390	9390	0
320	20240726	153100	289348450	9390	9390	9390	9390	0
321	20240726	153000	289348450	9390	9390	9390	9390	636
322	20240726	152900	283376410	9400	9400	9400	9400	0
323	20240726	152800	283376410	9400	9400	9400	9400	0
324	20240726	152700	283376410	9400	9400	9400	9400	0
325	20240726	152600	283376410	9400	9400	9400	9400	0
326	20240726	152500	283376410	9400	9400	9400	9400	0
327	20240726	152400	283376410	9400	9400	9400	9400	0
328	20240726	152300	283376410	9400	9400	9400	9400	0
329	20240726	152200	283376410	9400	9400	9400	9400	0
330	20240726	152100	283376410	9400	9400	9400	9400	0
331	20240726	152000	283376410	9400	9400	9400	9400	0
332	20240726	151900	283376410	9400	9390	9400	9390	505
333	20240726	151800	278634370	9320	9330	9390	9320	49
334	20240726	151700	278176290	9350	9350	9350	9350	0
335	20240726	151600	278176290	9350	9350	9350	9350	0
336	20240726	151500	278176290	9350	9310	9400	9310	908
337	20240726	151400	269646190	9330	9330	9330	9310	82
338	20240726	151300	268881210	9350	9350	9350	9350	222
339	20240726	151200	266805510	9390	9390	9390	9390	2
340	20240726	151100	266786730	9390	9390	9390	9390	0
341	20240726	151000	266786730	9390	9350	9390	9350	58
342	20240726	150900	266243480	9390	9390	9390	9390	0
343	20240726	150800	266243480	9390	9390	9390	9390	100
344	20240726	150700	265304480	9390	9390	9390	9390	0
345	20240726	150600	265304480	9390	9370	9390	9370	40
346	20240726	150500	264929080	9390	9390	9390	9390	0
347	20240726	150400	264929080	9390	9390	9390	9390	0
348	20240726	150300	264929080	9390	9390	9390	9390	0
349	20240726	150200	264929080	9390	9390	9390	9390	0
350	20240726	150100	264929080	9390	9390	9390	9390	0
351	20240726	150000	264929080	9390	9360	9390	9360	10
352	20240726	145900	264835210	9390	9350	9390	9350	157
353	20240726	145800	263363260	9330	9330	9330	9330	56
354	20240726	145700	262840780	9330	9330	9330	9330	0
355	20240726	145600	262840780	9330	9330	9330	9330	0
356	20240726	145500	262840780	9330	9330	9330	9330	1
357	20240726	145400	262831450	9390	9390	9390	9390	0
358	20240726	145300	262831450	9390	9390	9390	9390	0
359	20240726	145200	262831450	9390	9390	9390	9390	0
360	20240726	145100	262831450	9390	9390	9390	9390	0
361	20240726	145000	262831450	9390	9360	9390	9360	120
362	20240726	144900	261708130	9360	9360	9360	9360	10
363	20240726	144800	261614530	9330	9330	9330	9330	0
364	20240726	144700	261614530	9330	9330	9330	9330	0
365	20240726	144600	261614530	9330	9330	9330	9330	0
366	20240726	144500	261614530	9330	9330	9330	9330	11
367	20240726	144400	261511900	9330	9330	9330	9330	0
368	20240726	144300	261511900	9330	9330	9330	9330	22
369	20240726	144200	261306640	9360	9360	9360	9360	0
370	20240726	144100	261306640	9360	9360	9360	9360	0
371	20240726	144000	261306640	9360	9360	9360	9360	0
372	20240726	143900	261306640	9360	9360	9360	9360	0
373	20240726	143800	261306640	9360	9360	9360	9360	0
374	20240726	143700	261306640	9360	9360	9360	9360	0
375	20240726	143600	261306640	9360	9360	9360	9360	2
376	20240726	143500	261287920	9310	9310	9310	9310	0
377	20240726	143400	261287920	9310	9310	9310	9310	0
378	20240726	143300	261287920	9310	9310	9310	9310	50
379	20240726	143200	260822420	9360	9370	9390	9360	728
380	20240726	143100	253996040	9360	9360	9360	9360	11
381	20240726	143000	253893080	9360	9360	9360	9360	0
382	20240726	142900	253893080	9360	9360	9360	9360	11
383	20240726	142800	253790120	9370	9370	9370	9370	0
384	20240726	142700	253790120	9370	9370	9370	9370	0
385	20240726	142600	253790120	9370	9370	9370	9370	80
386	20240726	142500	253040520	9370	9370	9380	9370	337
387	20240726	142400	249880520	9330	9330	9330	9330	0
388	20240726	142300	249880520	9330	9300	9330	9300	93
389	20240726	142200	249012860	9300	9300	9380	9300	86
390	20240726	142100	248210590	9300	9300	9300	9300	310
391	20240726	142000	245327590	9330	9330	9330	9330	0
392	20240726	141900	245327590	9330	9330	9330	9330	132
393	20240726	141800	244096030	9330	9330	9330	9330	0
394	20240726	141700	244096030	9330	9330	9330	9330	213
395	20240726	141600	242108740	9330	9400	9400	9330	34
396	20240726	141500	241790880	9390	9360	9390	9360	497
397	20240726	141400	237125180	9370	9360	9370	9360	465
398	20240726	141300	232768150	9360	9300	9360	9300	645
399	20240726	141200	226745990	9300	9300	9300	9300	0
400	20240726	141100	226745990	9300	9300	9300	9300	11
401	20240726	141000	226643690	9300	9300	9300	9300	407
402	20240726	140900	222858590	9300	9340	9400	9300	1042
403	20240726	140800	213082340	9340	9300	9340	9300	158
404	20240726	140700	211611920	9300	9290	9300	9290	3231
405	20240726	140600	181566930	9290	9290	9290	9290	20
406	20240726	140500	181381130	9200	9120	9200	9120	1036
407	20240726	140400	171896240	9120	9070	9120	9070	300
408	20240726	140300	169170180	9080	9050	9080	9050	20
409	20240726	140200	168988880	9080	9080	9080	9080	0
410	20240726	140100	168988880	9080	9080	9080	9080	0
411	20240726	140000	168988880	9080	9080	9080	9080	0
412	20240726	135900	168988880	9080	9080	9080	9080	0
413	20240726	135800	168988880	9080	9080	9080	9080	0
414	20240726	135700	168988880	9080	9080	9080	9080	0
415	20240726	135600	168988880	9080	9080	9080	9080	0
416	20240726	135500	168988880	9080	9080	9080	9080	0
417	20240726	135400	168988880	9080	9080	9080	9080	0
418	20240726	135300	168988880	9080	9080	9080	9080	0
419	20240726	135200	168988880	9080	9080	9080	9080	0
420	20240726	135100	168988880	9080	9080	9080	9080	0
421	20240726	135000	168988880	9080	9070	9080	9070	30
422	20240726	134900	168716680	9080	9080	9080	9080	0
423	20240726	134800	168716680	9080	9080	9080	9080	0
424	20240726	134700	168716680	9080	9080	9080	9080	100
425	20240726	134600	167808680	9080	9080	9080	9080	0
426	20240726	134500	167808680	9080	9080	9080	9080	200
427	20240726	134400	165992680	9080	9080	9080	9080	0
428	20240726	134300	165992680	9080	9080	9080	9080	0
429	20240726	134200	165992680	9080	9080	9080	9080	0
430	20240726	134100	165992680	9080	9070	9080	9070	40
431	20240726	134000	165629810	9080	9080	9080	9080	0
432	20240726	133900	165629810	9080	9080	9080	9080	0
433	20240726	133800	165629810	9080	9080	9080	9080	0
434	20240726	133700	165629810	9080	9070	9080	9070	30
435	20240726	133600	165357600	9080	9080	9080	9080	20
436	20240726	133500	165176000	9080	9080	9080	9080	30
437	20240726	133400	164903600	9070	9050	9070	9050	326
438	20240726	133300	161948500	8970	8980	8980	8970	200
439	20240726	133200	160154050	9060	9060	9060	9060	20
440	20240726	133100	159972850	9060	9020	9060	9020	833
441	20240726	133000	152449160	9010	9010	9010	9010	0
442	20240726	132900	152449160	9010	9010	9010	9010	0
443	20240726	132800	152449160	9010	8970	9010	8970	531
444	20240726	132700	147666870	8910	8910	8910	8910	0
445	20240726	132600	147666870	8910	8910	8910	8910	0
446	20240726	132500	147666870	8910	8910	8910	8910	0
447	20240726	132400	147666870	8910	8950	8950	8910	340
448	20240726	132300	144635870	8900	8920	8920	8900	1000
449	20240726	132200	135722930	8930	8940	8940	8930	1230
450	20240726	132100	124735670	8950	8970	8970	8950	1200
451	20240726	132000	113992900	8980	8980	8980	8980	0
452	20240726	131900	113992900	8980	8980	8980	8980	0
453	20240726	131800	113992900	8980	8980	8980	8980	0
454	20240726	131700	113992900	8980	8980	8980	8980	0
455	20240726	131600	113992900	8980	8980	8980	8980	0
456	20240726	131500	113992900	8980	8980	8980	8980	0
457	20240726	131400	113992900	8980	8990	8990	8980	500
458	20240726	131300	109500900	9010	9010	9010	9010	0
459	20240726	131200	109500900	9010	9010	9010	9010	100
460	20240726	131100	108599900	9000	9000	9000	9000	0
461	20240726	131000	108599900	9000	9000	9000	9000	0
462	20240726	130900	108599900	9000	9000	9000	9000	0
463	20240726	130800	108599900	9000	9000	9000	9000	0
464	20240726	130700	108599900	9000	9000	9000	9000	0
465	20240726	130600	108599900	9000	9000	9000	9000	0
466	20240726	130500	108599900	9000	9000	9000	9000	50
467	20240726	130400	108149900	9000	9000	9000	9000	100
468	20240726	130300	107249900	8990	8990	8990	8990	38
469	20240726	130200	106908280	8990	8990	8990	8990	0
470	20240726	130100	106908280	8990	8990	8990	8990	0
471	20240726	130000	106908280	8990	8990	8990	8990	1
472	20240726	125900	106899290	8990	8990	8990	8990	0
473	20240726	125800	106899290	8990	8990	8990	8990	0
474	20240726	125700	106899290	8990	8990	8990	8990	1
475	20240726	125600	106890300	8940	8940	8940	8940	0
476	20240726	125500	106890300	8940	8940	8940	8940	0
477	20240726	125400	106890300	8940	8940	8940	8940	0
478	20240726	125300	106890300	8940	8940	8940	8940	0
479	20240726	125200	106890300	8940	8940	8940	8940	0
480	20240726	125100	106890300	8940	8940	8940	8940	0
481	20240726	125000	106890300	8940	8940	8940	8940	1000
482	20240726	124900	97950300	9020	9020	9020	9020	0
483	20240726	124800	97950300	9020	9020	9020	9020	0
484	20240726	124700	97950300	9020	9020	9020	9020	0
485	20240726	124600	97950300	9020	9020	9020	9020	0
486	20240726	124500	97950300	9020	9020	9020	9020	0
487	20240726	124400	97950300	9020	9020	9020	9020	0
488	20240726	124300	97950300	9020	9020	9020	9020	0
489	20240726	124200	97950300	9020	9020	9020	9020	0
490	20240726	124100	97950300	9020	9020	9020	9020	0
491	20240726	124000	97950300	9020	9020	9020	9020	0
492	20240726	123900	97950300	9020	9020	9020	9020	0
493	20240726	123800	97950300	9020	9020	9020	9020	0
494	20240726	123700	97950300	9020	9020	9020	9020	0
495	20240726	123600	97950300	9020	9020	9020	9020	0
496	20240726	123500	97950300	9020	9020	9020	9020	0
497	20240726	123400	97950300	9020	9020	9020	9020	0
498	20240726	123300	97950300	9020	9020	9020	9020	0
499	20240726	123200	97950300	9020	9020	9020	9020	13
500	20240726	123100	97833040	9030	9030	9030	9030	0
501	20240726	123000	97833040	9030	9030	9030	9030	0
502	20240726	122900	97833040	9030	9030	9030	9030	0
503	20240726	122800	97833040	9030	9030	9030	9030	0
504	20240726	122700	97833040	9030	9030	9030	9030	0
505	20240726	122600	97833040	9030	9030	9030	9030	0
506	20240726	122500	97833040	9030	9030	9030	9030	0
507	20240726	122400	97833040	9030	9030	9030	9030	0
508	20240726	122300	97833040	9030	9030	9030	9030	0
509	20240726	122200	97833040	9030	9030	9030	9030	0
510	20240726	122100	97833040	9030	9030	9030	9030	0
511	20240726	122000	97833040	9030	9030	9030	9030	0
512	20240726	121900	97833040	9030	9030	9030	9030	0
513	20240726	121800	97833040	9030	9030	9030	9030	0
514	20240726	121700	97833040	9030	9030	9030	9030	0
515	20240726	121600	97833040	9030	9030	9030	9030	114
516	20240726	121500	96803620	9030	9030	9030	9030	0
517	20240726	121400	96803620	9030	9030	9030	9030	0
518	20240726	121300	96803620	9030	9030	9030	9030	0
519	20240726	121200	96803620	9030	9030	9030	9030	0
520	20240726	121100	96803620	9030	9030	9030	9030	0
521	20240726	121000	96803620	9030	9030	9030	9030	0
522	20240726	120900	96803620	9030	9020	9030	9020	10
523	20240726	120800	96713370	9030	9030	9030	9030	0
524	20240726	120700	96713370	9030	9030	9030	9030	0
525	20240726	120600	96713370	9030	9030	9030	9030	0
526	20240726	120500	96713370	9030	9030	9030	9030	0
527	20240726	120400	96713370	9030	9030	9030	9030	0
528	20240726	120300	96713370	9030	9030	9030	9030	0
529	20240726	120200	96713370	9030	9030	9030	9030	0
530	20240726	120100	96713370	9030	9030	9030	9030	0
531	20240726	120000	96713370	9030	9030	9030	9030	0
532	20240726	115900	96713370	9030	9030	9030	9030	0
533	20240726	115800	96713370	9030	9030	9030	9030	0
534	20240726	115700	96713370	9030	9030	9030	9030	60
535	20240726	115600	96171570	8930	8930	8930	8930	0
536	20240726	115500	96171570	8930	8930	8930	8930	0
537	20240726	115400	96171570	8930	8930	8930	8930	0
538	20240726	115300	96171570	8930	8930	8930	8930	19
539	20240726	115200	96001900	8990	8990	8990	8990	0
540	20240726	115100	96001900	8990	8990	8990	8990	0
541	20240726	115000	96001900	8990	8990	8990	8990	0
542	20240726	114900	96001900	8990	8990	8990	8990	1
543	20240726	114800	95992910	9040	9040	9040	9040	0
544	20240726	114700	95992910	9040	9040	9040	9040	0
545	20240726	114600	95992910	9040	9040	9040	9040	100
546	20240726	114500	95088910	9050	9050	9050	9050	0
547	20240726	114400	95088910	9050	9050	9050	9050	50
548	20240726	114300	94636410	9050	9050	9050	9050	200
549	20240726	114200	92826410	9000	9000	9000	9000	0
550	20240726	114100	92826410	9000	9000	9000	9000	0
551	20240726	114000	92826410	9000	9000	9000	9000	0
552	20240726	113900	92826410	9000	9000	9000	9000	0
553	20240726	113800	92826410	9000	9000	9000	9000	0
554	20240726	113700	92826410	9000	9000	9000	9000	0
555	20240726	113600	92826410	9000	9000	9000	9000	0
556	20240726	113500	92826410	9000	9000	9000	9000	556
557	20240726	113400	87822410	9000	9000	9000	9000	0
558	20240726	113300	87822410	9000	9000	9000	9000	0
559	20240726	113200	87822410	9000	9000	9000	9000	0
560	20240726	113100	87822410	9000	9000	9000	9000	0
561	20240726	113000	87822410	9000	9000	9000	9000	0
562	20240726	112900	87822410	9000	9000	9000	9000	1300
563	20240726	112800	76122410	9000	9000	9000	9000	0
564	20240726	112700	76122410	9000	9000	9000	9000	0
565	20240726	112600	76122410	9000	9000	9000	9000	0
566	20240726	112500	76122410	9000	9000	9000	9000	0
567	20240726	112400	76122410	9000	9000	9000	9000	0
568	20240726	112300	76122410	9000	9000	9000	9000	0
569	20240726	112200	76122410	9000	9000	9000	9000	0
570	20240726	112100	76122410	9000	9000	9000	9000	0
571	20240726	112000	76122410	9000	9000	9000	9000	0
572	20240726	111900	76122410	9000	9000	9000	9000	113
573	20240726	111800	75105410	9000	9000	9000	9000	2
574	20240726	111700	75087410	9000	9000	9000	9000	0
575	20240726	111600	75087410	9000	9000	9000	9000	0
576	20240726	111500	75087410	9000	8980	9000	8980	1000
577	20240726	111400	66093610	8980	8980	8980	8980	0
578	20240726	111300	66093610	8980	8980	8980	8980	1
579	20240726	111200	66084630	8990	8990	8990	8990	0
580	20240726	111100	66084630	8990	8990	8990	8990	0
581	20240726	111000	66084630	8990	8990	8990	8990	0
582	20240726	110900	66084630	8990	8990	8990	8990	0
583	20240726	110800	66084630	8990	8990	8990	8990	0
584	20240726	110700	66084630	8990	8990	8990	8990	0
585	20240726	110600	66084630	8990	8930	8990	8930	10
586	20240726	110500	65994970	8990	8990	8990	8990	0
587	20240726	110400	65994970	8990	8990	8990	8990	0
588	20240726	110300	65994970	8990	8980	8990	8980	26
589	20240726	110200	65761480	8980	8980	8980	8980	0
590	20240726	110100	65761480	8980	8980	8980	8980	1
591	20240726	110000	65752500	8920	8920	8920	8920	0
592	20240726	105900	65752500	8920	8920	8920	8920	0
593	20240726	105800	65752500	8920	8920	8920	8920	0
594	20240726	105700	65752500	8920	8920	8920	8920	0
595	20240726	105600	65752500	8920	8920	8920	8920	0
596	20240726	105500	65752500	8920	8920	8920	8920	0
597	20240726	105400	65752500	8920	8920	8920	8920	0
598	20240726	105300	65752500	8920	8920	8920	8920	0
599	20240726	105200	65752500	8920	8920	8920	8920	200
600	20240726	105100	63968500	8920	8920	8920	8920	0
601	20240726	105000	63968500	8920	8920	8920	8920	0
602	20240726	104900	63968500	8920	8920	8920	8920	300
603	20240726	104800	61292500	8900	8900	8900	8900	0
604	20240726	104700	61292500	8900	8900	8900	8900	2
605	20240726	104600	61274700	8900	8900	8900	8900	0
606	20240726	104500	61274700	8900	8900	8900	8900	0
607	20240726	104400	61274700	8900	8900	8900	8900	0
608	20240726	104300	61274700	8900	8900	8900	8900	0
609	20240726	104200	61274700	8900	8890	8900	8890	185
610	20240726	104100	59628590	8880	8880	8880	8880	0
611	20240726	104000	59628590	8880	8880	8880	8880	0
612	20240726	103900	59628590	8880	8880	8880	8880	0
613	20240726	103800	59628590	8880	8880	8880	8880	0
614	20240726	103700	59628590	8880	8880	8880	8880	0
615	20240726	103600	59628590	8880	8880	8880	8880	2
616	20240726	103500	59610830	8900	8900	8900	8900	0
617	20240726	103400	59610830	8900	8900	8900	8900	0
618	20240726	103300	59610830	8900	8900	8900	8900	0
619	20240726	103200	59610830	8900	8900	8900	8900	0
620	20240726	103100	59610830	8900	8900	8900	8900	0
621	20240726	103000	59610830	8900	8900	8900	8900	0
622	20240726	102900	59610830	8900	8900	8900	8900	0
623	20240726	102800	59610830	8900	8900	8900	8900	0
624	20240726	102700	59610830	8900	8900	8900	8900	0
625	20240726	102600	59610830	8900	8900	8900	8900	0
626	20240726	102500	59610830	8900	8900	8900	8900	0
627	20240726	102400	59610830	8900	8900	8900	8900	0
628	20240726	102300	59610830	8900	8900	8900	8900	0
629	20240726	102200	59610830	8900	8900	8900	8900	0
630	20240726	102100	59610830	8900	8900	8900	8900	0
631	20240726	102000	59610830	8900	8900	8900	8900	0
632	20240726	101900	59610830	8900	8900	8900	8900	0
633	20240726	101800	59610830	8900	8900	8900	8900	0
634	20240726	101700	59610830	8900	8900	8900	8900	0
635	20240726	101600	59610830	8900	8900	8900	8900	0
636	20240726	101500	59610830	8900	8900	8900	8900	0
637	20240726	101400	59610830	8900	8900	8900	8900	0
638	20240726	101300	59610830	8900	8900	8900	8900	0
639	20240726	101200	59610830	8900	8900	8900	8900	1
640	20240726	101100	59601930	8900	8900	8900	8900	0
641	20240726	101000	59601930	8900	8900	8900	8900	0
642	20240726	100900	59601930	8900	8900	8900	8900	0
643	20240726	100800	59601930	8900	8900	8900	8900	0
644	20240726	100700	59601930	8900	8900	8900	8900	0
645	20240726	100600	59601930	8900	8900	8900	8900	0
646	20240726	100500	59601930	8900	8900	8900	8900	0
647	20240726	100400	59601930	8900	8900	8900	8900	0
648	20240726	100300	59601930	8900	8890	8900	8890	10
649	20240726	100200	59512950	8930	8930	8930	8930	0
650	20240726	100100	59512950	8930	8930	8930	8930	0
651	20240726	100000	59512950	8930	8930	8930	8930	0
652	20240726	095900	59512950	8930	8930	8930	8930	0
653	20240726	095800	59512950	8930	8930	8930	8930	0
654	20240726	095700	59512950	8930	8930	8930	8930	0
655	20240726	095600	59512950	8930	8930	8930	8930	0
656	20240726	095500	59512950	8930	8930	8930	8930	0
657	20240726	095400	59512950	8930	8930	8930	8930	0
658	20240726	095300	59512950	8930	8930	8930	8930	0
659	20240726	095200	59512950	8930	8930	8930	8930	0
660	20240726	095100	59512950	8930	8930	8930	8930	0
661	20240726	095000	59512950	8930	8930	8930	8930	0
662	20240726	094900	59512950	8930	8930	8930	8930	0
663	20240726	094800	59512950	8930	8930	8930	8930	0
664	20240726	094700	59512950	8930	8880	8930	8880	703
665	20240726	094600	53261820	8890	8880	8890	8880	22
666	20240726	094500	53066320	8830	8840	8860	8830	42
667	20240726	094400	52695400	8830	8830	8830	8830	0
668	20240726	094300	52695400	8830	8830	8830	8830	0
669	20240726	094200	52695400	8830	8830	8830	8830	0
670	20240726	094100	52695400	8830	8830	8830	8830	0
671	20240726	094000	52695400	8830	8830	8830	8830	500
672	20240726	093900	48280400	8830	8830	8830	8830	0
673	20240726	093800	48280400	8830	8830	8830	8830	0
674	20240726	093700	48280400	8830	8830	8830	8830	0
675	20240726	093600	48280400	8830	8830	8830	8830	0
676	20240726	093500	48280400	8830	8830	8830	8830	0
677	20240726	093400	48280400	8830	8820	8830	8820	100
678	20240726	093300	47398020	8820	8820	8820	8820	100
679	20240726	093200	46516020	8830	8830	8830	8830	0
680	20240726	093100	46516020	8830	8830	8830	8830	0
681	20240726	093000	46516020	8830	8830	8830	8830	0
682	20240726	092900	46516020	8830	8830	8830	8830	0
683	20240726	092800	46516020	8830	8820	8830	8820	918
684	20240726	092700	38413280	8790	8790	8790	8790	95
685	20240726	092600	37578230	8820	8820	8820	8820	2
686	20240726	092500	37560590	8810	8810	8810	8810	3
687	20240726	092400	37534160	8820	8820	8820	8820	0
688	20240726	092300	37534160	8820	8820	8820	8820	0
689	20240726	092200	37534160	8820	8820	8820	8820	0
690	20240726	092100	37534160	8820	8820	8820	8820	2
691	20240726	092000	37516520	8800	8830	8830	8800	1769
692	20240726	091900	21908080	8880	8880	8880	8880	0
693	20240726	091800	21908080	8880	8860	8880	8860	139
694	20240726	091700	20676460	8860	8860	8860	8860	0
695	20240726	091600	20676460	8860	8860	8860	8860	0
696	20240726	091500	20676460	8860	8860	8860	8860	92
697	20240726	091400	19861340	8880	8880	8880	8880	0
698	20240726	091300	19861340	8880	8860	8880	8860	373
699	20240726	091200	16549420	8860	8860	8860	8860	2
700	20240726	091100	16531700	8820	8860	8860	8820	20
701	20240726	091000	16355220	8840	8840	8840	8840	21
702	20240726	090900	16169580	8890	8890	8890	8890	0
703	20240726	090800	16169580	8890	8900	8900	8890	3
704	20240726	090700	16142890	8900	8900	8900	8900	2
705	20240726	090600	16125090	8900	8900	8900	8900	0
706	20240726	090500	16125090	8900	8900	8900	8900	21
707	20240726	090400	15938190	8910	8910	8910	8910	0
708	20240726	090300	15938190	8910	8910	8910	8910	1
709	20240726	090200	15929280	8900	8900	8900	8900	0
710	20240726	090100	15929280	8900	8900	8900	8900	18
711	20240726	090000	15769080	8900	8910	8910	8900	1770