KissMeData/255440/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	202100	950880220	9390	9390	9390	9390	1799
3	20230726	202000	950880220	9390	9390	9390	9390	0
4	20230726	201900	950880220	9390	9390	9390	9390	0
5	20230726	201800	950880220	9390	9390	9390	9390	0
6	20230726	201700	950880220	9390	9390	9390	9390	0
7	20230726	201600	950880220	9390	9390	9390	9390	0
8	20230726	201500	950880220	9390	9390	9390	9390	0
9	20230726	201400	950880220	9390	9390	9390	9390	0
10	20230726	201300	950880220	9390	9390	9390	9390	0
11	20230726	201200	950880220	9390	9390	9390	9390	0
12	20230726	201100	950880220	9390	9390	9390	9390	0
13	20230726	201000	950880220	9390	9390	9390	9390	0
14	20230726	200900	950880220	9390	9390	9390	9390	0
15	20230726	200800	950880220	9390	9390	9390	9390	0
16	20230726	200700	950880220	9390	9390	9390	9390	0
17	20230726	200600	950880220	9390	9390	9390	9390	0
18	20230726	200500	950880220	9390	9390	9390	9390	0
19	20230726	200400	950880220	9390	9390	9390	9390	0
20	20230726	200300	950880220	9390	9390	9390	9390	0
21	20230726	200200	950880220	9390	9390	9390	9390	0
22	20230726	200100	950880220	9390	9390	9390	9390	0
23	20230726	200000	950880220	9390	9390	9390	9390	0
24	20230726	195900	950880220	9390	9390	9390	9390	0
25	20230726	195800	950880220	9390	9390	9390	9390	0
26	20230726	195700	950880220	9390	9390	9390	9390	0
27	20230726	195600	950880220	9390	9390	9390	9390	0
28	20230726	195500	950880220	9390	9390	9390	9390	0
29	20230726	195400	950880220	9390	9390	9390	9390	0
30	20230726	195300	950880220	9390	9390	9390	9390	0
31	20230726	195200	950880220	9390	9390	9390	9390	0
32	20230726	195100	950880220	9390	9390	9390	9390	1799
33	20230726	195000	950880220	9390	9390	9390	9390	0
34	20230726	194900	950880220	9390	9390	9390	9390	0
35	20230726	194800	950880220	9390	9390	9390	9390	0
36	20230726	194700	950880220	9390	9390	9390	9390	0
37	20230726	194600	950880220	9390	9390	9390	9390	0
38	20230726	194500	950880220	9390	9390	9390	9390	0
39	20230726	194400	950880220	9390	9390	9390	9390	0
40	20230726	194300	950880220	9390	9390	9390	9390	0
41	20230726	194200	950880220	9390	9390	9390	9390	0
42	20230726	194100	950880220	9390	9390	9390	9390	0
43	20230726	194000	950880220	9390	9390	9390	9390	0
44	20230726	193900	950880220	9390	9390	9390	9390	0
45	20230726	193800	950880220	9390	9390	9390	9390	0
46	20230726	193700	950880220	9390	9390	9390	9390	0
47	20230726	193600	950880220	9390	9390	9390	9390	0
48	20230726	193500	950880220	9390	9390	9390	9390	0
49	20230726	193400	950880220	9390	9390	9390	9390	0
50	20230726	193300	950880220	9390	9390	9390	9390	0
51	20230726	193200	950880220	9390	9390	9390	9390	0
52	20230726	193100	950880220	9390	9390	9390	9390	0
53	20230726	193000	950880220	9390	9390	9390	9390	0
54	20230726	192900	950880220	9390	9390	9390	9390	0
55	20230726	192800	950880220	9390	9390	9390	9390	0
56	20230726	192700	950880220	9390	9390	9390	9390	0
57	20230726	192600	950880220	9390	9390	9390	9390	0
58	20230726	192500	950880220	9390	9390	9390	9390	0
59	20230726	192400	950880220	9390	9390	9390	9390	0
60	20230726	192300	950880220	9390	9390	9390	9390	0
61	20230726	192200	950880220	9390	9390	9390	9390	0
62	20230726	192100	950880220	9390	9390	9390	9390	1799
63	20230726	192000	950880220	9390	9390	9390	9390	0
64	20230726	191900	950880220	9390	9390	9390	9390	0
65	20230726	191800	950880220	9390	9390	9390	9390	0
66	20230726	191700	950880220	9390	9390	9390	9390	0
67	20230726	191600	950880220	9390	9390	9390	9390	0
68	20230726	191500	950880220	9390	9390	9390	9390	0
69	20230726	191400	950880220	9390	9390	9390	9390	0
70	20230726	191300	950880220	9390	9390	9390	9390	0
71	20230726	191200	950880220	9390	9390	9390	9390	0
72	20230726	191100	950880220	9390	9390	9390	9390	0
73	20230726	191000	950880220	9390	9390	9390	9390	0
74	20230726	190900	950880220	9390	9390	9390	9390	0
75	20230726	190800	950880220	9390	9390	9390	9390	0
76	20230726	190700	950880220	9390	9390	9390	9390	0
77	20230726	190600	950880220	9390	9390	9390	9390	0
78	20230726	190500	950880220	9390	9390	9390	9390	0
79	20230726	190400	950880220	9390	9390	9390	9390	0
80	20230726	190300	950880220	9390	9390	9390	9390	0
81	20230726	190200	950880220	9390	9390	9390	9390	0
82	20230726	190100	950880220	9390	9390	9390	9390	0
83	20230726	190000	950880220	9390	9390	9390	9390	0
84	20230726	185900	950880220	9390	9390	9390	9390	0
85	20230726	185800	950880220	9390	9390	9390	9390	0
86	20230726	185700	950880220	9390	9390	9390	9390	0
87	20230726	185600	950880220	9390	9390	9390	9390	0
88	20230726	185500	950880220	9390	9390	9390	9390	0
89	20230726	185400	950880220	9390	9390	9390	9390	0
90	20230726	185300	950880220	9390	9390	9390	9390	0
91	20230726	185200	950880220	9390	9390	9390	9390	0
92	20230726	185100	950880220	9390	9390	9390	9390	1799
93	20230726	185000	950880220	9390	9390	9390	9390	0
94	20230726	184900	950880220	9390	9390	9390	9390	0
95	20230726	184800	950880220	9390	9390	9390	9390	0
96	20230726	184700	950880220	9390	9390	9390	9390	0
97	20230726	184600	950880220	9390	9390	9390	9390	0
98	20230726	184500	950880220	9390	9390	9390	9390	0
99	20230726	184400	950880220	9390	9390	9390	9390	0
100	20230726	184300	950880220	9390	9390	9390	9390	0
101	20230726	184200	950880220	9390	9390	9390	9390	0
102	20230726	184100	950880220	9390	9390	9390	9390	0
103	20230726	184000	950880220	9390	9390	9390	9390	0
104	20230726	183900	950880220	9390	9390	9390	9390	0
105	20230726	183800	950880220	9390	9390	9390	9390	0
106	20230726	183700	950880220	9390	9390	9390	9390	0
107	20230726	183600	950880220	9390	9390	9390	9390	0
108	20230726	183500	950880220	9390	9390	9390	9390	0
109	20230726	183400	950880220	9390	9390	9390	9390	0
110	20230726	183300	950880220	9390	9390	9390	9390	0
111	20230726	183200	950880220	9390	9390	9390	9390	0
112	20230726	183100	950880220	9390	9390	9390	9390	0
113	20230726	183000	950880220	9390	9390	9390	9390	0
114	20230726	182900	950880220	9390	9390	9390	9390	0
115	20230726	182800	950880220	9390	9390	9390	9390	0
116	20230726	182700	950880220	9390	9390	9390	9390	0
117	20230726	182600	950880220	9390	9390	9390	9390	0
118	20230726	182500	950880220	9390	9390	9390	9390	0
119	20230726	182400	950880220	9390	9390	9390	9390	0
120	20230726	182300	950880220	9390	9390	9390	9390	0
121	20230726	182200	950880220	9390	9390	9390	9390	0
122	20230726	182100	950880220	9390	9390	9390	9390	1799
123	20230726	182000	950880220	9390	9390	9390	9390	0
124	20230726	181900	950880220	9390	9390	9390	9390	0
125	20230726	181800	950880220	9390	9390	9390	9390	0
126	20230726	181700	950880220	9390	9390	9390	9390	0
127	20230726	181600	950880220	9390	9390	9390	9390	0
128	20230726	181500	950880220	9390	9390	9390	9390	0
129	20230726	181400	950880220	9390	9390	9390	9390	0
130	20230726	181300	950880220	9390	9390	9390	9390	0
131	20230726	181200	950880220	9390	9390	9390	9390	0
132	20230726	181100	950880220	9390	9390	9390	9390	0
133	20230726	181000	950880220	9390	9390	9390	9390	0
134	20230726	180900	950880220	9390	9390	9390	9390	0
135	20230726	180800	950880220	9390	9390	9390	9390	0
136	20230726	180700	950880220	9390	9390	9390	9390	0
137	20230726	180600	950880220	9390	9390	9390	9390	0
138	20230726	180500	950880220	9390	9390	9390	9390	0
139	20230726	180400	950880220	9390	9390	9390	9390	0
140	20230726	180300	950880220	9390	9390	9390	9390	0
141	20230726	180200	950880220	9390	9390	9390	9390	0
142	20230726	180100	950880220	9390	9390	9390	9390	0
143	20230726	180000	950880220	9390	9390	9390	9390	0
144	20230726	175900	950880220	9390	9390	9390	9390	0
145	20230726	175800	950880220	9390	9390	9390	9390	0
146	20230726	175700	950880220	9390	9390	9390	9390	0
147	20230726	175600	950880220	9390	9390	9390	9390	0
148	20230726	175500	950880220	9390	9390	9390	9390	0
149	20230726	175400	950880220	9390	9390	9390	9390	0
150	20230726	175300	950880220	9390	9390	9390	9390	0
151	20230726	175200	950880220	9390	9390	9390	9390	0
152	20230726	175100	950880220	9390	9390	9390	9390	1799
153	20230726	175000	950880220	9390	9390	9390	9390	0
154	20230726	174900	950880220	9390	9390	9390	9390	0
155	20230726	174800	950880220	9390	9390	9390	9390	0
156	20230726	174700	950880220	9390	9390	9390	9390	0
157	20230726	174600	950880220	9390	9390	9390	9390	0
158	20230726	174500	950880220	9390	9390	9390	9390	0
159	20230726	174400	950880220	9390	9390	9390	9390	0
160	20230726	174300	950880220	9390	9390	9390	9390	0
161	20230726	174200	950880220	9390	9390	9390	9390	0
162	20230726	174100	950880220	9390	9390	9390	9390	0
163	20230726	174000	950880220	9390	9390	9390	9390	0
164	20230726	173900	950880220	9390	9390	9390	9390	0
165	20230726	173800	950880220	9390	9390	9390	9390	0
166	20230726	173700	950880220	9390	9390	9390	9390	0
167	20230726	173600	950880220	9390	9390	9390	9390	0
168	20230726	173500	950880220	9390	9390	9390	9390	0
169	20230726	173400	950880220	9390	9390	9390	9390	0
170	20230726	173300	950880220	9390	9390	9390	9390	0
171	20230726	173200	950880220	9390	9390	9390	9390	0
172	20230726	173100	950880220	9390	9390	9390	9390	0
173	20230726	173000	950880220	9390	9390	9390	9390	0
174	20230726	172900	950880220	9390	9390	9390	9390	0
175	20230726	172800	950880220	9390	9390	9390	9390	0
176	20230726	172700	950880220	9390	9390	9390	9390	0
177	20230726	172600	950880220	9390	9390	9390	9390	0
178	20230726	172500	950880220	9390	9390	9390	9390	0
179	20230726	172400	950880220	9390	9390	9390	9390	0
180	20230726	172300	950880220	9390	9390	9390	9390	0
181	20230726	172200	950880220	9390	9390	9390	9390	0
182	20230726	172100	950880220	9390	9390	9390	9390	1799
183	20230726	172000	950880220	9390	9390	9390	9390	0
184	20230726	171900	950880220	9390	9390	9390	9390	0
185	20230726	171800	950880220	9390	9390	9390	9390	0
186	20230726	171700	950880220	9390	9390	9390	9390	0
187	20230726	171600	950880220	9390	9390	9390	9390	0
188	20230726	171500	950880220	9390	9390	9390	9390	0
189	20230726	171400	950880220	9390	9390	9390	9390	0
190	20230726	171300	950880220	9390	9390	9390	9390	0
191	20230726	171200	950880220	9390	9390	9390	9390	0
192	20230726	171100	950880220	9390	9390	9390	9390	0
193	20230726	171000	950880220	9390	9390	9390	9390	0
194	20230726	170900	950880220	9390	9390	9390	9390	0
195	20230726	170800	950880220	9390	9390	9390	9390	0
196	20230726	170700	950880220	9390	9390	9390	9390	0
197	20230726	170600	950880220	9390	9390	9390	9390	0
198	20230726	170500	950880220	9390	9390	9390	9390	0
199	20230726	170400	950880220	9390	9390	9390	9390	0
200	20230726	170300	950880220	9390	9390	9390	9390	0
201	20230726	170200	950880220	9390	9390	9390	9390	0
202	20230726	170100	950880220	9390	9390	9390	9390	0
203	20230726	170000	950880220	9390	9390	9390	9390	0
204	20230726	165900	950880220	9390	9390	9390	9390	0
205	20230726	165800	950880220	9390	9390	9390	9390	0
206	20230726	165700	950880220	9390	9390	9390	9390	0
207	20230726	165600	950880220	9390	9390	9390	9390	0
208	20230726	165500	950880220	9390	9390	9390	9390	0
209	20230726	165400	950880220	9390	9390	9390	9390	0
210	20230726	165300	950880220	9390	9390	9390	9390	0
211	20230726	165200	950880220	9390	9390	9390	9390	0
212	20230726	165100	950880220	9390	9390	9390	9390	1799
213	20230726	165000	950880220	9390	9390	9390	9390	0
214	20230726	164900	950880220	9390	9390	9390	9390	0
215	20230726	164800	950880220	9390	9390	9390	9390	0
216	20230726	164700	950880220	9390	9390	9390	9390	0
217	20230726	164600	950880220	9390	9390	9390	9390	0
218	20230726	164500	950880220	9390	9390	9390	9390	0
219	20230726	164400	950880220	9390	9390	9390	9390	0
220	20230726	164300	950880220	9390	9390	9390	9390	0
221	20230726	164200	950880220	9390	9390	9390	9390	0
222	20230726	164100	950880220	9390	9390	9390	9390	0
223	20230726	164000	950880220	9390	9390	9390	9390	0
224	20230726	163900	950880220	9390	9390	9390	9390	0
225	20230726	163800	950880220	9390	9390	9390	9390	0
226	20230726	163700	950880220	9390	9390	9390	9390	0
227	20230726	163600	950880220	9390	9390	9390	9390	0
228	20230726	163500	950880220	9390	9390	9390	9390	0
229	20230726	163400	950880220	9390	9390	9390	9390	0
230	20230726	163300	950880220	9390	9390	9390	9390	0
231	20230726	163200	950880220	9390	9390	9390	9390	0
232	20230726	163100	950880220	9390	9390	9390	9390	0
233	20230726	163000	950880220	9390	9390	9390	9390	0
234	20230726	162900	950880220	9390	9390	9390	9390	0
235	20230726	162800	950880220	9390	9390	9390	9390	0
236	20230726	162700	950880220	9390	9390	9390	9390	0
237	20230726	162600	950880220	9390	9390	9390	9390	0
238	20230726	162500	950880220	9390	9390	9390	9390	0
239	20230726	162400	950880220	9390	9390	9390	9390	0
240	20230726	162300	950880220	9390	9390	9390	9390	0
241	20230726	162200	950880220	9390	9390	9390	9390	0
242	20230726	162100	950880220	9390	9390	9390	9390	1799
243	20230726	162000	950880220	9390	9390	9390	9390	0
244	20230726	161900	950880220	9390	9390	9390	9390	0
245	20230726	161800	950880220	9390	9390	9390	9390	0
246	20230726	161700	950880220	9390	9390	9390	9390	0
247	20230726	161600	950880220	9390	9390	9390	9390	0
248	20230726	161500	950880220	9390	9390	9390	9390	0
249	20230726	161400	950880220	9390	9390	9390	9390	0
250	20230726	161300	950880220	9390	9390	9390	9390	0
251	20230726	161200	950880220	9390	9390	9390	9390	0
252	20230726	161100	950880220	9390	9390	9390	9390	0
253	20230726	161000	950880220	9390	9390	9390	9390	0
254	20230726	160900	950880220	9390	9390	9390	9390	0
255	20230726	160800	950880220	9390	9390	9390	9390	0
256	20230726	160700	950880220	9390	9390	9390	9390	0
257	20230726	160600	950880220	9390	9390	9390	9390	0
258	20230726	160500	950880220	9390	9390	9390	9390	0
259	20230726	160400	950880220	9390	9390	9390	9390	0
260	20230726	160300	950880220	9390	9390	9390	9390	0
261	20230726	160200	950880220	9390	9390	9390	9390	0
262	20230726	160100	950880220	9390	9390	9390	9390	0
263	20230726	160000	950880220	9390	9390	9390	9390	0
264	20230726	155900	950880220	9390	9390	9390	9390	0
265	20230726	155800	950880220	9390	9390	9390	9390	0
266	20230726	155700	950880220	9390	9390	9390	9390	0
267	20230726	155600	950880220	9390	9390	9390	9390	0
268	20230726	155500	950880220	9390	9390	9390	9390	0
269	20230726	155400	950880220	9390	9390	9390	9390	0
270	20230726	155300	950880220	9390	9390	9390	9390	0
271	20230726	155200	950880220	9390	9390	9390	9390	0
272	20230726	155100	950880220	9390	9390	9390	9390	1799
273	20230726	155000	950880220	9390	9390	9390	9390	0
274	20230726	154900	950880220	9390	9390	9390	9390	0
275	20230726	154800	950880220	9390	9390	9390	9390	0
276	20230726	154700	950880220	9390	9390	9390	9390	0
277	20230726	154600	950880220	9390	9390	9390	9390	0
278	20230726	154500	950880220	9390	9390	9390	9390	0
279	20230726	154400	950880220	9390	9390	9390	9390	0
280	20230726	154300	950880220	9390	9390	9390	9390	0
281	20230726	154200	950880220	9390	9390	9390	9390	0
282	20230726	154100	950880220	9390	9390	9390	9390	0
283	20230726	154000	950880220	9390	9390	9390	9390	0
284	20230726	153900	950880220	9390	9390	9390	9390	0
285	20230726	153800	950880220	9390	9390	9390	9390	0
286	20230726	153700	950880220	9390	9390	9390	9390	0
287	20230726	153600	950880220	9390	9390	9390	9390	0
288	20230726	153500	950880220	9390	9390	9390	9390	0
289	20230726	153400	950880220	9390	9390	9390	9390	0
290	20230726	153300	950880220	9390	9390	9390	9390	0
291	20230726	153200	950880220	9390	9390	9390	9390	0
292	20230726	153100	950880220	9390	9390	9390	9390	0
293	20230726	153000	950880220	9390	9390	9390	9390	1799
294	20230726	152900	933987610	9400	9400	9400	9400	0
295	20230726	152800	933987610	9400	9400	9400	9400	0
296	20230726	152700	933987610	9400	9400	9400	9400	0
297	20230726	152600	933987610	9400	9400	9400	9400	0
298	20230726	152500	933987610	9400	9400	9400	9400	0
299	20230726	152400	933987610	9400	9400	9400	9400	0
300	20230726	152300	933987610	9400	9400	9400	9400	0
301	20230726	152200	933987610	9400	9400	9400	9400	0
302	20230726	152100	933987610	9400	9400	9400	9400	0
303	20230726	152000	933987610	9400	9400	9400	9400	0
304	20230726	151900	933987610	9400	9420	9420	9400	931
305	20230726	151800	925230480	9420	9420	9420	9420	0
306	20230726	151700	925230480	9420	9420	9420	9420	1
307	20230726	151600	925221060	9460	9420	9460	9420	88
308	20230726	151500	924392060	9460	9420	9460	9420	131
309	20230726	151400	923158000	9430	9410	9430	9410	24
310	20230726	151300	922932080	9420	9390	9420	9370	301
311	20230726	151200	920108630	9380	9390	9390	9380	7
312	20230726	151100	920042930	9400	9400	9420	9400	125
313	20230726	151000	918867310	9430	9420	9430	9420	381
314	20230726	150900	915275600	9420	9420	9420	9420	0
315	20230726	150800	915275600	9420	9390	9430	9330	2361
316	20230726	150700	893199390	9430	9420	9430	9420	33
317	20230726	150600	892888520	9430	9430	9430	9430	0
318	20230726	150500	892888520	9430	9430	9430	9430	48
319	20230726	150400	892435880	9430	9440	9440	9370	850
320	20230726	150300	884463390	9410	9410	9410	9410	146
321	20230726	150200	883089530	9440	9440	9440	9440	0
322	20230726	150100	883089530	9440	9440	9440	9430	55
323	20230726	150000	882570360	9450	9460	9460	9380	843
324	20230726	145900	874639140	9460	9490	9490	9460	177
325	20230726	145800	872963790	9490	9480	9490	9480	122
326	20230726	145700	871806620	9550	9580	9580	9470	1100
327	20230726	145600	861342730	9620	9730	9730	9530	643
328	20230726	145500	855150890	9580	9480	9740	9480	6087
329	20230726	145400	796618020	9480	9480	9480	9480	188
330	20230726	145300	794835780	9480	9440	9480	9440	2216
331	20230726	145200	773908100	9440	9440	9440	9440	200
332	20230726	145100	772020100	9470	9470	9470	9470	10
333	20230726	145000	771925400	9480	9490	9490	9480	860
334	20230726	144900	763772180	9490	9480	9490	9480	10
335	20230726	144800	763677320	9510	9510	9510	9510	0
336	20230726	144700	763677320	9510	9510	9510	9510	0
337	20230726	144600	763677320	9510	9510	9510	9510	2
338	20230726	144500	763658300	9450	9450	9510	9450	32
339	20230726	144400	763355840	9420	9480	9510	9420	613
340	20230726	144300	757549660	9470	9480	9480	9470	200
341	20230726	144200	755655650	9470	9510	9510	9470	108
342	20230726	144100	754631930	9510	9510	9510	9510	152
343	20230726	144000	753186410	9460	9460	9460	9460	0
344	20230726	143900	753186410	9460	9460	9460	9460	50
345	20230726	143800	752713410	9510	9510	9510	9510	0
346	20230726	143700	752713410	9510	9510	9510	9510	0
347	20230726	143600	752713410	9510	9510	9510	9510	59
348	20230726	143500	752152320	9520	9520	9520	9520	0
349	20230726	143400	752152320	9520	9520	9520	9520	0
350	20230726	143300	752152320	9520	9520	9520	9520	11
351	20230726	143200	752047600	9510	9510	9510	9510	0
352	20230726	143100	752047600	9510	9510	9510	9510	0
353	20230726	143000	752047600	9510	9530	9530	9510	5
354	20230726	142900	752000030	9530	9530	9530	9530	0
355	20230726	142800	752000030	9530	9520	9530	9520	22
356	20230726	142700	751790540	9510	9510	9510	9510	15
357	20230726	142600	751647890	9500	9500	9500	9500	88
358	20230726	142500	750811890	9510	9510	9510	9510	0
359	20230726	142400	750811890	9510	9510	9510	9510	0
360	20230726	142300	750811890	9510	9510	9510	9510	1
361	20230726	142200	750802380	9430	9430	9430	9430	314
362	20230726	142100	747841360	9530	9530	9530	9530	1
363	20230726	142000	747831830	9500	9500	9500	9500	122
364	20230726	141900	746672830	9510	9510	9510	9510	0
365	20230726	141800	746672830	9510	9510	9510	9510	0
366	20230726	141700	746672830	9510	9480	9510	9420	2797
367	20230726	141600	720129560	9460	9430	9460	9430	380
368	20230726	141500	716539230	9430	9430	9430	9430	324
369	20230726	141400	713483910	9450	9450	9450	9450	0
370	20230726	141300	713483910	9450	9450	9450	9450	0
371	20230726	141200	713483910	9450	9400	9450	9400	740
372	20230726	141100	706527510	9470	9470	9470	9470	0
373	20230726	141000	706527510	9470	9470	9470	9470	0
374	20230726	140900	706527510	9470	9470	9470	9470	0
375	20230726	140800	706527510	9470	9400	9470	9400	31
376	20230726	140700	706236040	9410	9410	9410	9410	0
377	20230726	140600	706236040	9410	9410	9410	9390	116
378	20230726	140500	705145180	9470	9470	9470	9470	1
379	20230726	140400	705135710	9410	9410	9410	9410	457
380	20230726	140300	700835340	9470	9470	9470	9470	31
381	20230726	140200	700541770	9470	9470	9470	9470	50
382	20230726	140100	700068270	9470	9470	9470	9470	1
383	20230726	140000	700058800	9390	9400	9400	9380	184
384	20230726	135900	698330380	9410	9410	9410	9410	152
385	20230726	135800	696900060	9410	9410	9410	9410	0
386	20230726	135700	696900060	9410	9370	9410	9370	76
387	20230726	135600	696186700	9370	9370	9370	9370	66
388	20230726	135500	695568280	9420	9380	9420	9380	242
389	20230726	135400	693297080	9380	9400	9400	9380	1064
390	20230726	135300	683302210	9410	9420	9450	9410	310
391	20230726	135200	680382650	9420	9430	9430	9410	990
392	20230726	135100	671059960	9500	9440	9500	9440	131
393	20230726	135000	669821400	9440	9440	9440	9440	0
394	20230726	134900	669821400	9440	9480	9480	9440	33
395	20230726	134800	669508640	9430	9430	9430	9430	0
396	20230726	134700	669508640	9430	9500	9500	9430	5
397	20230726	134600	669461210	9500	9500	9500	9500	28
398	20230726	134500	669195210	9500	9460	9500	9410	1510
399	20230726	134400	654910230	9460	9470	9500	9450	274
400	20230726	134300	652314420	9470	9520	9520	9470	680
401	20230726	134200	645868240	9530	9480	9530	9480	32
402	20230726	134100	645563330	9480	9480	9480	9480	206
403	20230726	134000	643610450	9480	9510	9530	9480	306
404	20230726	133900	640703330	9510	9540	9540	9510	173
405	20230726	133800	639056350	9550	9620	9620	9550	64
406	20230726	133700	638442740	9620	9620	9620	9620	1
407	20230726	133600	638433120	9610	9610	9610	9610	31
408	20230726	133500	638135210	9560	9560	9560	9560	4
409	20230726	133400	638096970	9620	9620	9620	9620	0
410	20230726	133300	638096970	9620	9620	9620	9620	32
411	20230726	133200	637789130	9620	9620	9620	9620	0
412	20230726	133100	637789130	9620	9620	9620	9620	48
413	20230726	133000	637327370	9540	9540	9540	9540	198
414	20230726	132900	635438450	9630	9630	9630	9630	31
415	20230726	132800	635139920	9640	9640	9640	9630	18
416	20230726	132700	634966430	9630	9630	9630	9630	32
417	20230726	132600	634658270	9620	9620	9620	9620	12
418	20230726	132500	634542830	9660	9620	9660	9620	168
419	20230726	132400	632925430	9620	9620	9620	9620	0
420	20230726	132300	632925430	9620	9620	9620	9620	37
421	20230726	132200	632569490	9610	9610	9610	9610	268
422	20230726	132100	629994010	9610	9610	9610	9610	32
423	20230726	132000	629686490	9540	9540	9540	9540	7284
424	20230726	131900	560197130	9540	9610	9610	9500	2310
425	20230726	131800	538149270	9570	9550	9570	9550	243
426	20230726	131700	535823800	9540	9540	9540	9540	0
427	20230726	131600	535823800	9540	9560	9570	9540	89
428	20230726	131500	534972650	9540	9540	9540	9540	1
429	20230726	131400	534963110	9550	9540	9550	9540	63
430	20230726	131300	534361740	9540	9540	9540	9540	18
431	20230726	131200	534190020	9520	9540	9540	9520	33
432	20230726	131100	533875240	9540	9540	9540	9540	0
433	20230726	131000	533875240	9540	9540	9540	9480	423
434	20230726	130900	529841850	9540	9540	9540	9540	0
435	20230726	130800	529841850	9540	9540	9540	9540	32
436	20230726	130700	529536570	9540	9540	9540	9540	69
437	20230726	130600	528878310	9540	9540	9540	9540	0
438	20230726	130500	528878310	9540	9540	9540	9540	31
439	20230726	130400	528582570	9490	9540	9550	9490	582
440	20230726	130300	523026960	9550	9550	9550	9540	37
441	20230726	130200	522673630	9560	9560	9560	9560	30
442	20230726	130100	522386830	9560	9550	9570	9550	20
443	20230726	130000	522195630	9550	9550	9550	9550	2
444	20230726	125900	522176530	9560	9560	9560	9560	62
445	20230726	125800	521583810	9520	9520	9520	9520	0
446	20230726	125700	521583810	9520	9520	9520	9520	2
447	20230726	125600	521564770	9500	9500	9500	9500	10
448	20230726	125500	521469770	9500	9510	9560	9500	259
449	20230726	125400	519006800	9560	9560	9560	9560	6
450	20230726	125300	518949440	9570	9570	9570	9570	7
451	20230726	125200	518882450	9570	9570	9570	9570	41
452	20230726	125100	518490080	9560	9560	9560	9560	76
453	20230726	125000	517763520	9560	9560	9560	9500	115
454	20230726	124900	516668800	9560	9560	9560	9560	4
455	20230726	124800	516630560	9560	9560	9560	9560	40
456	20230726	124700	516248160	9500	9560	9560	9500	306
457	20230726	124600	513340860	9560	9500	9560	9500	38
458	20230726	124500	512977640	9500	9550	9560	9500	6
459	20230726	124400	512920360	9550	9570	9570	9500	406
460	20230726	124300	509059920	9570	9570	9570	9570	154
461	20230726	124200	507586140	9570	9570	9570	9570	35
462	20230726	124100	507251190	9570	9570	9570	9570	5
463	20230726	124000	507203340	9570	9570	9570	9570	306
464	20230726	123900	504274920	9570	9570	9570	9570	32
465	20230726	123800	503968680	9570	9570	9570	9570	5
466	20230726	123700	503920830	9570	9570	9570	9570	36
467	20230726	123600	503576310	9510	9570	9570	9510	55
468	20230726	123500	503052960	9570	9570	9570	9570	36
469	20230726	123400	502708440	9500	9580	9580	9500	803
470	20230726	123300	495074210	9590	9600	9600	9520	1261
471	20230726	123200	483062640	9580	9550	9580	9540	72
472	20230726	123100	482374960	9580	9580	9580	9570	36
473	20230726	123000	482030100	9580	9580	9580	9570	6
474	20230726	122900	481972630	9580	9580	9580	9580	36
475	20230726	122800	481627750	9610	9610	9610	9610	5
476	20230726	122700	481579700	9610	9610	9610	9610	5
477	20230726	122600	481531650	9610	9610	9610	9610	37
478	20230726	122500	481176080	9610	9610	9610	9610	44
479	20230726	122400	480753240	9610	9610	9610	9550	39
480	20230726	122300	480378630	9610	9560	9610	9550	65
481	20230726	122200	479757360	9560	9630	9630	9560	87
482	20230726	122100	478923390	9630	9630	9630	9630	4
483	20230726	122000	478884870	9630	9630	9630	9630	32
484	20230726	121900	478576710	9610	9610	9610	9610	0
485	20230726	121800	478576710	9610	9600	9610	9600	116
486	20230726	121700	477462800	9600	9590	9600	9590	140
487	20230726	121600	476118960	9600	9590	9600	9590	25
488	20230726	121500	475879130	9600	9600	9610	9600	294
489	20230726	121400	473056710	9610	9580	9610	9580	409
490	20230726	121300	469138250	9580	9620	9620	9580	225
491	20230726	121200	466976750	9560	9570	9570	9560	9
492	20230726	121100	466890690	9630	9620	9630	9620	38
493	20230726	121000	466524760	9620	9630	9630	9620	41
494	20230726	120900	466130260	9620	9620	9620	9620	1
495	20230726	120800	466120640	9560	9600	9600	9560	18
496	20230726	120700	465948010	9630	9630	9630	9630	32
497	20230726	120600	465639850	9630	9630	9630	9630	0
498	20230726	120500	465639850	9630	9630	9630	9630	35
499	20230726	120400	465302800	9560	9570	9570	9560	7
500	20230726	120300	465235830	9560	9670	9670	9560	43
501	20230726	120200	464821180	9670	9670	9670	9670	8
502	20230726	120100	464743820	9670	9670	9670	9670	44
503	20230726	120000	464318340	9670	9630	9670	9630	36
504	20230726	115900	463971440	9610	9610	9610	9610	17
505	20230726	115800	463808070	9630	9570	9630	9560	189
506	20230726	115700	461998960	9560	9670	9670	9560	204
507	20230726	115600	460048280	9550	9660	9670	9550	1158
508	20230726	115500	448884930	9670	9670	9670	9660	39
509	20230726	115400	448507890	9670	9670	9670	9670	159
510	20230726	115300	446970360	9670	9670	9670	9670	37
511	20230726	115200	446612570	9650	9650	9650	9640	7
512	20230726	115100	446545040	9670	9670	9670	9670	36
513	20230726	115000	446196920	9680	9680	9680	9680	58
514	20230726	114900	445635480	9680	9670	9680	9670	9
515	20230726	114800	445548440	9690	9700	9710	9690	62
516	20230726	114700	444947270	9700	9700	9700	9690	31
517	20230726	114600	444646600	9700	9700	9710	9700	9
518	20230726	114500	444559290	9700	9710	9710	9700	58
519	20230726	114400	443996430	9710	9710	9710	9710	8
520	20230726	114300	443918750	9710	9670	9710	9670	1180
521	20230726	114200	432506440	9670	9660	9670	9660	36
522	20230726	114100	432158590	9670	9670	9670	9660	485
523	20230726	114000	427468780	9670	9670	9670	9670	30
524	20230726	113900	427178680	9660	9650	9660	9650	66
525	20230726	113800	426541390	9650	9650	9650	9650	4
526	20230726	113700	426502790	9630	9590	9630	9590	129
527	20230726	113600	425262000	9590	9590	9590	9590	0
528	20230726	113500	425262000	9590	9580	9590	9580	67
529	20230726	113400	424619800	9580	9580	9580	9580	27
530	20230726	113300	424361140	9560	9590	9590	9550	134
531	20230726	113200	423081050	9580	9590	9590	9580	63
532	20230726	113100	422477470	9590	9590	9590	9590	32
533	20230726	113000	422170590	9590	9570	9590	9570	48
534	20230726	112900	421710500	9550	9540	9550	9540	18
535	20230726	112800	421538650	9540	9560	9560	9540	159
536	20230726	112700	420021360	9590	9590	9590	9590	1
537	20230726	112600	420011770	9600	9600	9600	9590	40
538	20230726	112500	419627780	9630	9630	9630	9630	4
539	20230726	112400	419589260	9570	9550	9580	9550	57
540	20230726	112300	419043590	9550	9530	9550	9530	19
541	20230726	112200	418862240	9530	9510	9530	9510	36
542	20230726	112100	418519830	9510	9510	9510	9510	7
543	20230726	112000	418453260	9510	9510	9510	9510	0
544	20230726	111900	418453260	9510	9500	9510	9500	142
545	20230726	111800	417103760	9510	9510	9510	9510	0
546	20230726	111700	417103760	9510	9420	9510	9410	151
547	20230726	111600	415678750	9410	9410	9410	9410	0
548	20230726	111500	415678750	9410	9500	9500	9410	237
549	20230726	111400	413444270	9450	9450	9450	9450	401
550	20230726	111300	409654820	9450	9420	9450	9420	785
551	20230726	111200	402245060	9420	9420	9420	9420	0
552	20230726	111100	402245060	9420	9430	9450	9420	72
553	20230726	111000	401565880	9450	9450	9450	9450	1
554	20230726	110900	401556430	9430	9460	9460	9430	45
555	20230726	110800	401131120	9450	9450	9450	9450	2
556	20230726	110700	401112220	9450	9450	9450	9450	112
557	20230726	110600	400053820	9450	9450	9450	9450	0
558	20230726	110500	400053820	9450	9460	9460	9450	307
559	20230726	110400	397152300	9470	9470	9470	9470	0
560	20230726	110300	397152300	9470	9470	9470	9470	3
561	20230726	110200	397123890	9470	9470	9470	9470	0
562	20230726	110100	397123890	9470	9460	9470	9460	55
563	20230726	110000	396603450	9460	9460	9460	9460	7
564	20230726	105900	396537230	9460	9440	9460	9440	21
565	20230726	105800	396338660	9440	9410	9450	9400	566
566	20230726	105700	391011980	9410	9410	9410	9410	2
567	20230726	105600	390993160	9400	9410	9480	9380	675
568	20230726	105500	384658440	9380	9380	9380	9380	0
569	20230726	105400	384658440	9380	9380	9380	9380	0
570	20230726	105300	384658440	9380	9380	9380	9380	200
571	20230726	105200	382782440	9490	9490	9490	9490	0
572	20230726	105100	382782440	9490	9490	9490	9490	0
573	20230726	105000	382782440	9490	9400	9500	9400	344
574	20230726	104900	379515570	9410	9400	9410	9400	15
575	20230726	104800	379374430	9370	9370	9370	9370	232
576	20230726	104700	377200590	9370	9380	9380	9370	20
577	20230726	104600	377013010	9410	9400	9410	9400	12
578	20230726	104500	376900100	9370	9370	9370	9370	1
579	20230726	104400	376890730	9380	9380	9380	9380	204
580	20230726	104300	374977210	9380	9390	9390	9380	332
581	20230726	104200	371860050	9390	9400	9400	9390	114
582	20230726	104100	370789560	9400	9430	9430	9400	176
583	20230726	104000	369132770	9470	9430	9470	9430	598
584	20230726	103900	363475560	9430	9430	9430	9430	44
585	20230726	103800	363060640	9430	9430	9430	9430	692
586	20230726	103700	356535080	9430	9440	9440	9430	100
587	20230726	103600	355591320	9480	9450	9480	9450	27
588	20230726	103500	355335990	9450	9450	9450	9440	327
589	20230726	103400	352246080	9460	9460	9460	9460	7
590	20230726	103300	352179860	9460	9470	9470	9460	697
591	20230726	103200	345580870	9470	9490	9500	9470	533
592	20230726	103100	340532980	9490	9500	9500	9480	1258
593	20230726	103000	328591160	9520	9530	9550	9500	966
594	20230726	102900	319412360	9510	9510	9550	9510	130
595	20230726	102800	318175910	9530	9510	9530	9510	20
596	20230726	102700	317985680	9510	9510	9510	9510	0
597	20230726	102600	317985680	9510	9510	9510	9510	1
598	20230726	102500	317976170	9500	9510	9510	9500	584
599	20230726	102400	312425480	9510	9510	9510	9510	0
600	20230726	102300	312425480	9510	9510	9510	9510	300
601	20230726	102200	309572480	9510	9560	9560	9510	110
602	20230726	102100	308521380	9570	9570	9570	9570	414
603	20230726	102000	304559400	9570	9530	9570	9510	265
604	20230726	101900	302035510	9530	9550	9550	9530	8300
605	20230726	101800	222911960	9560	9560	9560	9560	80
606	20230726	101700	222147160	9560	9590	9590	9560	105
607	20230726	101600	221140970	9590	9590	9590	9590	0
608	20230726	101500	221140970	9590	9570	9710	9570	35
609	20230726	101400	220805860	9620	9570	9620	9560	536
610	20230726	101300	215654970	9560	9560	9560	9560	0
611	20230726	101200	215654970	9560	9560	9560	9560	319
612	20230726	101100	212605330	9560	9560	9560	9560	0
613	20230726	101000	212605330	9560	9560	9560	9560	0
614	20230726	100900	212605330	9560	9560	9560	9560	6
615	20230726	100800	212547970	9560	9590	9590	9560	256
616	20230726	100700	210096890	9600	9600	9600	9600	29
617	20230726	100600	209818490	9600	9600	9600	9600	321
618	20230726	100500	206736890	9600	9600	9600	9600	386
619	20230726	100400	203031290	9600	9620	9620	9600	286
620	20230726	100300	200283020	9630	9630	9630	9630	2
621	20230726	100200	200263760	9630	9620	9630	9620	82
622	20230726	100100	199474910	9620	9620	9620	9620	107
623	20230726	100000	198445570	9620	9700	9710	9620	26
624	20230726	095900	198194360	9630	9650	9730	9630	261
625	20230726	095800	195679990	9650	9660	9660	9650	142
626	20230726	095700	194309120	9670	9710	9710	9660	183
627	20230726	095600	192534530	9750	9750	9750	9750	0
628	20230726	095500	192534530	9750	9750	9750	9750	0
629	20230726	095400	192534530	9750	9750	9750	9750	0
630	20230726	095300	192534530	9750	9750	9750	9750	169
631	20230726	095200	190886780	9750	9760	9760	9750	38
632	20230726	095100	190516160	9790	9770	9790	9760	213
633	20230726	095000	188435850	9790	9790	9790	9790	0
634	20230726	094900	188435850	9790	9790	9790	9790	0
635	20230726	094800	188435850	9790	9790	9790	9790	1
636	20230726	094700	188426060	9790	9790	9790	9790	64
637	20230726	094600	187799500	9790	9790	9790	9790	48
638	20230726	094500	187329580	9800	9800	9800	9800	10
639	20230726	094400	187231580	9770	9790	9790	9770	21
640	20230726	094300	187026390	9800	9770	9800	9770	86
641	20230726	094200	186185020	9770	9770	9770	9770	11
642	20230726	094100	186077550	9800	9790	9800	9760	95
643	20230726	094000	185149730	9800	9800	9800	9800	0
644	20230726	093900	185149730	9800	9810	9810	9800	102
645	20230726	093800	184150110	9810	9840	9840	9810	45
646	20230726	093700	183707600	9830	9830	9830	9830	20
647	20230726	093600	183511000	9830	9770	9830	9770	410
648	20230726	093500	179484070	9760	9760	9760	9760	16
649	20230726	093400	179327910	9760	9760	9760	9760	24
650	20230726	093300	179093670	9740	9680	9740	9670	109
651	20230726	093200	178038940	9670	9730	9750	9670	56
652	20230726	093100	177496140	9680	9690	9690	9680	2146
653	20230726	093000	156719330	9690	9750	9750	9690	616
654	20230726	092900	150713390	9750	9740	9750	9740	449
655	20230726	092800	146336000	9720	9690	9720	9690	198
656	20230726	092700	144412750	9600	9600	9600	9600	0
657	20230726	092600	144412750	9600	9670	9670	9600	274
658	20230726	092500	141778880	9600	9600	9600	9600	600
659	20230726	092400	136018880	9600	9630	9670	9600	905
660	20230726	092300	127324010	9670	9670	9670	9670	2
661	20230726	092200	127304670	9600	9640	9640	9600	1278
662	20230726	092100	115027730	9600	9600	9600	9600	693
663	20230726	092000	108374930	9600	9670	9670	9600	1031
664	20230726	091900	98441400	9610	9750	9750	9610	1969
665	20230726	091800	79482690	9750	9750	9750	9750	0
666	20230726	091700	79482690	9750	9750	9750	9750	20
667	20230726	091600	79287690	9660	9660	9660	9660	10
668	20230726	091500	79191090	9660	9750	9750	9660	499
669	20230726	091400	74358880	9750	9810	9810	9710	497
670	20230726	091300	69520520	9830	9830	9830	9830	0
671	20230726	091200	69520520	9830	9710	9830	9710	62
672	20230726	091100	68911220	9700	9710	9710	9700	212
673	20230726	091000	66854300	9710	9730	9730	9690	248
674	20230726	090900	64450480	9720	9670	9730	9670	1071
675	20230726	090800	54031320	9670	9730	9730	9670	27
676	20230726	090700	53769930	9730	9710	9730	9660	637
677	20230726	090600	47593350	9730	9740	9750	9730	74
678	20230726	090500	46872830	9750	9750	9750	9750	4
679	20230726	090400	46833830	9750	9760	9760	9750	21
680	20230726	090300	46628880	9760	9800	9800	9720	728
681	20230726	090200	39542800	9700	9910	9910	9700	2513
682	20230726	090100	14744580	9990	9910	9990	9910	3
683	20230726	090000	14714690	9990	9900	9990	9900	1484