KissMeData/264900/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205300	142584790	9360	9360	9360	9360	1132
3	20240726	205200	142584790	9360	9360	9360	9360	0
4	20240726	205100	142584790	9360	9360	9360	9360	0
5	20240726	205000	142584790	9360	9360	9360	9360	0
6	20240726	204900	142584790	9360	9360	9360	9360	0
7	20240726	204800	142584790	9360	9360	9360	9360	0
8	20240726	204700	142584790	9360	9360	9360	9360	0
9	20240726	204600	142584790	9360	9360	9360	9360	0
10	20240726	204500	142584790	9360	9360	9360	9360	0
11	20240726	204400	142584790	9360	9360	9360	9360	0
12	20240726	204300	142584790	9360	9360	9360	9360	0
13	20240726	204200	142584790	9360	9360	9360	9360	0
14	20240726	204100	142584790	9360	9360	9360	9360	0
15	20240726	204000	142584790	9360	9360	9360	9360	0
16	20240726	203900	142584790	9360	9360	9360	9360	0
17	20240726	203800	142584790	9360	9360	9360	9360	0
18	20240726	203700	142584790	9360	9360	9360	9360	0
19	20240726	203600	142584790	9360	9360	9360	9360	0
20	20240726	203500	142584790	9360	9360	9360	9360	0
21	20240726	203400	142584790	9360	9360	9360	9360	0
22	20240726	203300	142584790	9360	9360	9360	9360	0
23	20240726	203200	142584790	9360	9360	9360	9360	0
24	20240726	203100	142584790	9360	9360	9360	9360	0
25	20240726	203000	142584790	9360	9360	9360	9360	0
26	20240726	202900	142584790	9360	9360	9360	9360	0
27	20240726	202800	142584790	9360	9360	9360	9360	0
28	20240726	202700	142584790	9360	9360	9360	9360	0
29	20240726	202600	142584790	9360	9360	9360	9360	0
30	20240726	202500	142584790	9360	9360	9360	9360	0
31	20240726	202400	142584790	9360	9360	9360	9360	0
32	20240726	202300	142584790	9360	9360	9360	9360	1132
33	20240726	202200	142584790	9360	9360	9360	9360	0
34	20240726	202100	142584790	9360	9360	9360	9360	0
35	20240726	202000	142584790	9360	9360	9360	9360	0
36	20240726	201900	142584790	9360	9360	9360	9360	0
37	20240726	201800	142584790	9360	9360	9360	9360	0
38	20240726	201700	142584790	9360	9360	9360	9360	0
39	20240726	201600	142584790	9360	9360	9360	9360	0
40	20240726	201500	142584790	9360	9360	9360	9360	0
41	20240726	201400	142584790	9360	9360	9360	9360	0
42	20240726	201300	142584790	9360	9360	9360	9360	0
43	20240726	201200	142584790	9360	9360	9360	9360	0
44	20240726	201100	142584790	9360	9360	9360	9360	0
45	20240726	201000	142584790	9360	9360	9360	9360	0
46	20240726	200900	142584790	9360	9360	9360	9360	0
47	20240726	200800	142584790	9360	9360	9360	9360	0
48	20240726	200700	142584790	9360	9360	9360	9360	0
49	20240726	200600	142584790	9360	9360	9360	9360	0
50	20240726	200500	142584790	9360	9360	9360	9360	0
51	20240726	200400	142584790	9360	9360	9360	9360	0
52	20240726	200300	142584790	9360	9360	9360	9360	0
53	20240726	200200	142584790	9360	9360	9360	9360	0
54	20240726	200100	142584790	9360	9360	9360	9360	0
55	20240726	200000	142584790	9360	9360	9360	9360	0
56	20240726	195900	142584790	9360	9360	9360	9360	0
57	20240726	195800	142584790	9360	9360	9360	9360	0
58	20240726	195700	142584790	9360	9360	9360	9360	0
59	20240726	195600	142584790	9360	9360	9360	9360	0
60	20240726	195500	142584790	9360	9360	9360	9360	0
61	20240726	195400	142584790	9360	9360	9360	9360	0
62	20240726	195300	142584790	9360	9360	9360	9360	1132
63	20240726	195200	142584790	9360	9360	9360	9360	0
64	20240726	195100	142584790	9360	9360	9360	9360	0
65	20240726	195000	142584790	9360	9360	9360	9360	0
66	20240726	194900	142584790	9360	9360	9360	9360	0
67	20240726	194800	142584790	9360	9360	9360	9360	0
68	20240726	194700	142584790	9360	9360	9360	9360	0
69	20240726	194600	142584790	9360	9360	9360	9360	0
70	20240726	194500	142584790	9360	9360	9360	9360	0
71	20240726	194400	142584790	9360	9360	9360	9360	0
72	20240726	194300	142584790	9360	9360	9360	9360	0
73	20240726	194200	142584790	9360	9360	9360	9360	0
74	20240726	194100	142584790	9360	9360	9360	9360	0
75	20240726	194000	142584790	9360	9360	9360	9360	0
76	20240726	193900	142584790	9360	9360	9360	9360	0
77	20240726	193800	142584790	9360	9360	9360	9360	0
78	20240726	193700	142584790	9360	9360	9360	9360	0
79	20240726	193600	142584790	9360	9360	9360	9360	0
80	20240726	193500	142584790	9360	9360	9360	9360	0
81	20240726	193400	142584790	9360	9360	9360	9360	0
82	20240726	193300	142584790	9360	9360	9360	9360	0
83	20240726	193200	142584790	9360	9360	9360	9360	0
84	20240726	193100	142584790	9360	9360	9360	9360	0
85	20240726	193000	142584790	9360	9360	9360	9360	0
86	20240726	192900	142584790	9360	9360	9360	9360	0
87	20240726	192800	142584790	9360	9360	9360	9360	0
88	20240726	192700	142584790	9360	9360	9360	9360	0
89	20240726	192600	142584790	9360	9360	9360	9360	0
90	20240726	192500	142584790	9360	9360	9360	9360	0
91	20240726	192400	142584790	9360	9360	9360	9360	0
92	20240726	192300	142584790	9360	9360	9360	9360	1132
93	20240726	192200	142584790	9360	9360	9360	9360	0
94	20240726	192100	142584790	9360	9360	9360	9360	0
95	20240726	192000	142584790	9360	9360	9360	9360	0
96	20240726	191900	142584790	9360	9360	9360	9360	0
97	20240726	191800	142584790	9360	9360	9360	9360	0
98	20240726	191700	142584790	9360	9360	9360	9360	0
99	20240726	191600	142584790	9360	9360	9360	9360	0
100	20240726	191500	142584790	9360	9360	9360	9360	0
101	20240726	191400	142584790	9360	9360	9360	9360	0
102	20240726	191300	142584790	9360	9360	9360	9360	0
103	20240726	191200	142584790	9360	9360	9360	9360	0
104	20240726	191100	142584790	9360	9360	9360	9360	0
105	20240726	191000	142584790	9360	9360	9360	9360	0
106	20240726	190900	142584790	9360	9360	9360	9360	0
107	20240726	190800	142584790	9360	9360	9360	9360	0
108	20240726	190700	142584790	9360	9360	9360	9360	0
109	20240726	190600	142584790	9360	9360	9360	9360	0
110	20240726	190500	142584790	9360	9360	9360	9360	0
111	20240726	190400	142584790	9360	9360	9360	9360	0
112	20240726	190300	142584790	9360	9360	9360	9360	0
113	20240726	190200	142584790	9360	9360	9360	9360	0
114	20240726	190100	142584790	9360	9360	9360	9360	0
115	20240726	190000	142584790	9360	9360	9360	9360	0
116	20240726	185900	142584790	9360	9360	9360	9360	0
117	20240726	185800	142584790	9360	9360	9360	9360	0
118	20240726	185700	142584790	9360	9360	9360	9360	0
119	20240726	185600	142584790	9360	9360	9360	9360	0
120	20240726	185500	142584790	9360	9360	9360	9360	0
121	20240726	185400	142584790	9360	9360	9360	9360	0
122	20240726	185300	142584790	9360	9360	9360	9360	1132
123	20240726	185200	142584790	9360	9360	9360	9360	0
124	20240726	185100	142584790	9360	9360	9360	9360	0
125	20240726	185000	142584790	9360	9360	9360	9360	0
126	20240726	184900	142584790	9360	9360	9360	9360	0
127	20240726	184800	142584790	9360	9360	9360	9360	0
128	20240726	184700	142584790	9360	9360	9360	9360	0
129	20240726	184600	142584790	9360	9360	9360	9360	0
130	20240726	184500	142584790	9360	9360	9360	9360	0
131	20240726	184400	142584790	9360	9360	9360	9360	0
132	20240726	184300	142584790	9360	9360	9360	9360	0
133	20240726	184200	142584790	9360	9360	9360	9360	0
134	20240726	184100	142584790	9360	9360	9360	9360	0
135	20240726	184000	142584790	9360	9360	9360	9360	0
136	20240726	183900	142584790	9360	9360	9360	9360	0
137	20240726	183800	142584790	9360	9360	9360	9360	0
138	20240726	183700	142584790	9360	9360	9360	9360	0
139	20240726	183600	142584790	9360	9360	9360	9360	0
140	20240726	183500	142584790	9360	9360	9360	9360	0
141	20240726	183400	142584790	9360	9360	9360	9360	0
142	20240726	183300	142584790	9360	9360	9360	9360	0
143	20240726	183200	142584790	9360	9360	9360	9360	0
144	20240726	183100	142584790	9360	9360	9360	9360	0
145	20240726	183000	142584790	9360	9360	9360	9360	0
146	20240726	182900	142584790	9360	9360	9360	9360	0
147	20240726	182800	142584790	9360	9360	9360	9360	0
148	20240726	182700	142584790	9360	9360	9360	9360	0
149	20240726	182600	142584790	9360	9360	9360	9360	0
150	20240726	182500	142584790	9360	9360	9360	9360	0
151	20240726	182400	142584790	9360	9360	9360	9360	0
152	20240726	182300	142584790	9360	9360	9360	9360	1132
153	20240726	182200	142584790	9360	9360	9360	9360	0
154	20240726	182100	142584790	9360	9360	9360	9360	0
155	20240726	182000	142584790	9360	9360	9360	9360	0
156	20240726	181900	142584790	9360	9360	9360	9360	0
157	20240726	181800	142584790	9360	9360	9360	9360	0
158	20240726	181700	142584790	9360	9360	9360	9360	0
159	20240726	181600	142584790	9360	9360	9360	9360	0
160	20240726	181500	142584790	9360	9360	9360	9360	0
161	20240726	181400	142584790	9360	9360	9360	9360	0
162	20240726	181300	142584790	9360	9360	9360	9360	0
163	20240726	181200	142584790	9360	9360	9360	9360	0
164	20240726	181100	142584790	9360	9360	9360	9360	0
165	20240726	181000	142584790	9360	9360	9360	9360	0
166	20240726	180900	142584790	9360	9360	9360	9360	0
167	20240726	180800	142584790	9360	9360	9360	9360	0
168	20240726	180700	142584790	9360	9360	9360	9360	0
169	20240726	180600	142584790	9360	9360	9360	9360	0
170	20240726	180500	142584790	9360	9360	9360	9360	0
171	20240726	180400	142584790	9360	9360	9360	9360	0
172	20240726	180300	142584790	9360	9360	9360	9360	0
173	20240726	180200	142584790	9360	9360	9360	9360	0
174	20240726	180100	142584790	9360	9360	9360	9360	0
175	20240726	180000	142584790	9360	9360	9360	9360	0
176	20240726	175900	142584790	9360	9360	9360	9360	0
177	20240726	175800	142584790	9360	9360	9360	9360	0
178	20240726	175700	142584790	9360	9360	9360	9360	0
179	20240726	175600	142584790	9360	9360	9360	9360	0
180	20240726	175500	142584790	9360	9360	9360	9360	0
181	20240726	175400	142584790	9360	9360	9360	9360	0
182	20240726	175300	142584790	9360	9360	9360	9360	1132
183	20240726	175200	142584790	9360	9360	9360	9360	0
184	20240726	175100	142584790	9360	9360	9360	9360	0
185	20240726	175000	142584790	9360	9360	9360	9360	0
186	20240726	174900	142584790	9360	9360	9360	9360	0
187	20240726	174800	142584790	9360	9360	9360	9360	0
188	20240726	174700	142584790	9360	9360	9360	9360	0
189	20240726	174600	142584790	9360	9360	9360	9360	0
190	20240726	174500	142584790	9360	9360	9360	9360	0
191	20240726	174400	142584790	9360	9360	9360	9360	0
192	20240726	174300	142584790	9360	9360	9360	9360	0
193	20240726	174200	142584790	9360	9360	9360	9360	0
194	20240726	174100	142584790	9360	9360	9360	9360	0
195	20240726	174000	142584790	9360	9360	9360	9360	0
196	20240726	173900	142584790	9360	9360	9360	9360	0
197	20240726	173800	142584790	9360	9360	9360	9360	0
198	20240726	173700	142584790	9360	9360	9360	9360	0
199	20240726	173600	142584790	9360	9360	9360	9360	0
200	20240726	173500	142584790	9360	9360	9360	9360	0
201	20240726	173400	142584790	9360	9360	9360	9360	0
202	20240726	173300	142584790	9360	9360	9360	9360	0
203	20240726	173200	142584790	9360	9360	9360	9360	0
204	20240726	173100	142584790	9360	9360	9360	9360	0
205	20240726	173000	142584790	9360	9360	9360	9360	0
206	20240726	172900	142584790	9360	9360	9360	9360	0
207	20240726	172800	142584790	9360	9360	9360	9360	0
208	20240726	172700	142584790	9360	9360	9360	9360	0
209	20240726	172600	142584790	9360	9360	9360	9360	0
210	20240726	172500	142584790	9360	9360	9360	9360	0
211	20240726	172400	142584790	9360	9360	9360	9360	0
212	20240726	172300	142584790	9360	9360	9360	9360	1132
213	20240726	172200	142584790	9360	9360	9360	9360	0
214	20240726	172100	142584790	9360	9360	9360	9360	0
215	20240726	172000	142584790	9360	9360	9360	9360	0
216	20240726	171900	142584790	9360	9360	9360	9360	0
217	20240726	171800	142584790	9360	9360	9360	9360	0
218	20240726	171700	142584790	9360	9360	9360	9360	0
219	20240726	171600	142584790	9360	9360	9360	9360	0
220	20240726	171500	142584790	9360	9360	9360	9360	0
221	20240726	171400	142584790	9360	9360	9360	9360	0
222	20240726	171300	142584790	9360	9360	9360	9360	0
223	20240726	171200	142584790	9360	9360	9360	9360	0
224	20240726	171100	142584790	9360	9360	9360	9360	0
225	20240726	171000	142584790	9360	9360	9360	9360	0
226	20240726	170900	142584790	9360	9360	9360	9360	0
227	20240726	170800	142584790	9360	9360	9360	9360	0
228	20240726	170700	142584790	9360	9360	9360	9360	0
229	20240726	170600	142584790	9360	9360	9360	9360	0
230	20240726	170500	142584790	9360	9360	9360	9360	0
231	20240726	170400	142584790	9360	9360	9360	9360	0
232	20240726	170300	142584790	9360	9360	9360	9360	0
233	20240726	170200	142584790	9360	9360	9360	9360	0
234	20240726	170100	142584790	9360	9360	9360	9360	0
235	20240726	170000	142584790	9360	9360	9360	9360	0
236	20240726	165900	142584790	9360	9360	9360	9360	0
237	20240726	165800	142584790	9360	9360	9360	9360	0
238	20240726	165700	142584790	9360	9360	9360	9360	0
239	20240726	165600	142584790	9360	9360	9360	9360	0
240	20240726	165500	142584790	9360	9360	9360	9360	0
241	20240726	165400	142584790	9360	9360	9360	9360	0
242	20240726	165300	142584790	9360	9360	9360	9360	1132
243	20240726	165200	142584790	9360	9360	9360	9360	0
244	20240726	165100	142584790	9360	9360	9360	9360	0
245	20240726	165000	142584790	9360	9360	9360	9360	0
246	20240726	164900	142584790	9360	9360	9360	9360	0
247	20240726	164800	142584790	9360	9360	9360	9360	0
248	20240726	164700	142584790	9360	9360	9360	9360	0
249	20240726	164600	142584790	9360	9360	9360	9360	0
250	20240726	164500	142584790	9360	9360	9360	9360	0
251	20240726	164400	142584790	9360	9360	9360	9360	0
252	20240726	164300	142584790	9360	9360	9360	9360	0
253	20240726	164200	142584790	9360	9360	9360	9360	0
254	20240726	164100	142584790	9360	9360	9360	9360	0
255	20240726	164000	142584790	9360	9360	9360	9360	0
256	20240726	163900	142584790	9360	9360	9360	9360	0
257	20240726	163800	142584790	9360	9360	9360	9360	0
258	20240726	163700	142584790	9360	9360	9360	9360	0
259	20240726	163600	142584790	9360	9360	9360	9360	0
260	20240726	163500	142584790	9360	9360	9360	9360	0
261	20240726	163400	142584790	9360	9360	9360	9360	0
262	20240726	163300	142584790	9360	9360	9360	9360	0
263	20240726	163200	142584790	9360	9360	9360	9360	0
264	20240726	163100	142584790	9360	9360	9360	9360	0
265	20240726	163000	142584790	9360	9360	9360	9360	0
266	20240726	162900	142584790	9360	9360	9360	9360	0
267	20240726	162800	142584790	9360	9360	9360	9360	0
268	20240726	162700	142584790	9360	9360	9360	9360	0
269	20240726	162600	142584790	9360	9360	9360	9360	0
270	20240726	162500	142584790	9360	9360	9360	9360	0
271	20240726	162400	142584790	9360	9360	9360	9360	0
272	20240726	162300	142584790	9360	9360	9360	9360	1132
273	20240726	162200	142584790	9360	9360	9360	9360	0
274	20240726	162100	142584790	9360	9360	9360	9360	0
275	20240726	162000	142584790	9360	9360	9360	9360	0
276	20240726	161900	142584790	9360	9360	9360	9360	0
277	20240726	161800	142584790	9360	9360	9360	9360	0
278	20240726	161700	142584790	9360	9360	9360	9360	0
279	20240726	161600	142584790	9360	9360	9360	9360	0
280	20240726	161500	142584790	9360	9360	9360	9360	0
281	20240726	161400	142584790	9360	9360	9360	9360	0
282	20240726	161300	142584790	9360	9360	9360	9360	0
283	20240726	161200	142584790	9360	9360	9360	9360	0
284	20240726	161100	142584790	9360	9360	9360	9360	0
285	20240726	161000	142584790	9360	9360	9360	9360	0
286	20240726	160900	142584790	9360	9360	9360	9360	0
287	20240726	160800	142584790	9360	9360	9360	9360	0
288	20240726	160700	142584790	9360	9360	9360	9360	0
289	20240726	160600	142584790	9360	9360	9360	9360	0
290	20240726	160500	142584790	9360	9360	9360	9360	0
291	20240726	160400	142584790	9360	9360	9360	9360	0
292	20240726	160300	142584790	9360	9360	9360	9360	0
293	20240726	160200	142584790	9360	9360	9360	9360	0
294	20240726	160100	142584790	9360	9360	9360	9360	0
295	20240726	160000	142584790	9360	9360	9360	9360	0
296	20240726	155900	142584790	9360	9360	9360	9360	0
297	20240726	155800	142584790	9360	9360	9360	9360	0
298	20240726	155700	142584790	9360	9360	9360	9360	0
299	20240726	155600	142584790	9360	9360	9360	9360	0
300	20240726	155500	142584790	9360	9360	9360	9360	0
301	20240726	155400	142584790	9360	9360	9360	9360	0
302	20240726	155300	142584790	9360	9360	9360	9360	1132
303	20240726	155200	142584790	9360	9360	9360	9360	0
304	20240726	155100	142584790	9360	9360	9360	9360	0
305	20240726	155000	142584790	9360	9360	9360	9360	0
306	20240726	154900	142584790	9360	9360	9360	9360	0
307	20240726	154800	142584790	9360	9360	9360	9360	0
308	20240726	154700	142584790	9360	9360	9360	9360	0
309	20240726	154600	142584790	9360	9360	9360	9360	0
310	20240726	154500	142584790	9360	9360	9360	9360	0
311	20240726	154400	142584790	9360	9360	9360	9360	0
312	20240726	154300	142584790	9360	9360	9360	9360	0
313	20240726	154200	142584790	9360	9360	9360	9360	0
314	20240726	154100	142584790	9360	9360	9360	9360	0
315	20240726	154000	142584790	9360	9360	9360	9360	0
316	20240726	153900	142584790	9360	9360	9360	9360	0
317	20240726	153800	142584790	9360	9360	9360	9360	0
318	20240726	153700	142584790	9360	9360	9360	9360	0
319	20240726	153600	142584790	9360	9360	9360	9360	0
320	20240726	153500	142584790	9360	9360	9360	9360	0
321	20240726	153400	142584790	9360	9360	9360	9360	0
322	20240726	153300	142584790	9360	9360	9360	9360	0
323	20240726	153200	142584790	9360	9360	9360	9360	0
324	20240726	153100	142584790	9360	9360	9360	9360	0
325	20240726	153000	142584790	9360	9360	9360	9360	1132
326	20240726	152900	131989270	9360	9360	9360	9360	0
327	20240726	152800	131989270	9360	9360	9360	9360	0
328	20240726	152700	131989270	9360	9360	9360	9360	0
329	20240726	152600	131989270	9360	9360	9360	9360	0
330	20240726	152500	131989270	9360	9360	9360	9360	0
331	20240726	152400	131989270	9360	9360	9360	9360	0
332	20240726	152300	131989270	9360	9360	9360	9360	0
333	20240726	152200	131989270	9360	9360	9360	9360	0
334	20240726	152100	131989270	9360	9360	9360	9360	0
335	20240726	152000	131989270	9360	9360	9360	9360	0
336	20240726	151900	131989270	9360	9360	9360	9360	4
337	20240726	151800	131951830	9360	9370	9370	9360	43
338	20240726	151700	131549110	9380	9370	9380	9370	56
339	20240726	151600	131024340	9370	9370	9370	9370	16
340	20240726	151500	130874420	9380	9380	9380	9380	9
341	20240726	151400	130790000	9370	9370	9370	9370	1
342	20240726	151300	130780630	9370	9370	9370	9370	0
343	20240726	151200	130780630	9370	9370	9370	9370	1
344	20240726	151100	130771260	9380	9370	9380	9370	501
345	20240726	151000	126076740	9370	9370	9370	9370	1
346	20240726	150900	126067370	9380	9380	9380	9380	0
347	20240726	150800	126067370	9380	9370	9380	9370	2
348	20240726	150700	126048620	9370	9370	9370	9370	50
349	20240726	150600	125580120	9370	9370	9370	9370	12
350	20240726	150500	125467680	9370	9370	9370	9370	36
351	20240726	150400	125130360	9380	9380	9380	9380	1
352	20240726	150300	125120980	9370	9370	9370	9370	1
353	20240726	150200	125111610	9380	9380	9380	9380	0
354	20240726	150100	125111610	9380	9380	9380	9380	52
355	20240726	150000	124623850	9380	9380	9380	9380	0
356	20240726	145900	124623850	9380	9380	9380	9380	1
357	20240726	145800	124614470	9370	9370	9370	9370	0
358	20240726	145700	124614470	9370	9370	9370	9370	0
359	20240726	145600	124614470	9370	9370	9370	9370	1
360	20240726	145500	124605100	9370	9410	9410	9370	40
361	20240726	145400	124230220	9370	9370	9370	9370	1
362	20240726	145300	124220850	9400	9400	9400	9400	2
363	20240726	145200	124202050	9370	9370	9370	9370	1
364	20240726	145100	124192680	9390	9390	9390	9390	0
365	20240726	145000	124192680	9390	9380	9410	9380	340
366	20240726	144900	120996980	9390	9390	9390	9390	114
367	20240726	144800	119926520	9390	9370	9390	9370	6
368	20240726	144700	119870200	9370	9370	9370	9370	0
369	20240726	144600	119870200	9370	9370	9370	9370	0
370	20240726	144500	119870200	9370	9390	9390	9370	2
371	20240726	144400	119851440	9370	9370	9370	9370	5
372	20240726	144300	119804590	9370	9370	9370	9370	1
373	20240726	144200	119795220	9390	9390	9390	9390	129
374	20240726	144100	118583910	9380	9370	9380	9370	4
375	20240726	144000	118546400	9370	9370	9370	9370	0
376	20240726	143900	118546400	9370	9370	9370	9370	1
377	20240726	143800	118537030	9370	9370	9370	9370	0
378	20240726	143700	118537030	9370	9370	9370	9370	10
379	20240726	143600	118443330	9370	9390	9390	9370	204
380	20240726	143500	116531830	9390	9390	9390	9390	52
381	20240726	143400	116043550	9390	9370	9390	9370	38
382	20240726	143300	115687350	9390	9390	9390	9390	1
383	20240726	143200	115677960	9390	9390	9390	9390	453
384	20240726	143100	111424290	9390	9390	9390	9390	0
385	20240726	143000	111424290	9390	9390	9390	9390	1
386	20240726	142900	111414900	9390	9390	9390	9390	0
387	20240726	142800	111414900	9390	9390	9390	9390	0
388	20240726	142700	111414900	9390	9390	9390	9390	0
389	20240726	142600	111414900	9390	9390	9390	9390	10
390	20240726	142500	111321000	9390	9390	9390	9390	28
391	20240726	142400	111058080	9390	9390	9390	9390	0
392	20240726	142300	111058080	9390	9390	9390	9390	20
393	20240726	142200	110870280	9390	9390	9390	9390	0
394	20240726	142100	110870280	9390	9390	9390	9390	0
395	20240726	142000	110870280	9390	9390	9390	9390	0
396	20240726	141900	110870280	9390	9390	9390	9390	0
397	20240726	141800	110870280	9390	9390	9390	9390	0
398	20240726	141700	110870280	9390	9390	9390	9390	0
399	20240726	141600	110870280	9390	9390	9390	9390	0
400	20240726	141500	110870280	9390	9390	9390	9390	0
401	20240726	141400	110870280	9390	9390	9390	9390	1
402	20240726	141300	110860890	9330	9330	9330	9330	0
403	20240726	141200	110860890	9330	9330	9330	9330	0
404	20240726	141100	110860890	9330	9330	9330	9330	0
405	20240726	141000	110860890	9330	9330	9330	9330	70
406	20240726	140900	110207790	9390	9390	9390	9390	0
407	20240726	140800	110207790	9390	9390	9390	9390	0
408	20240726	140700	110207790	9390	9390	9390	9390	0
409	20240726	140600	110207790	9390	9390	9390	9390	0
410	20240726	140500	110207790	9390	9390	9390	9390	33
411	20240726	140400	109897920	9330	9330	9330	9330	0
412	20240726	140300	109897920	9330	9330	9330	9330	200
413	20240726	140200	108031920	9400	9400	9400	9400	0
414	20240726	140100	108031920	9400	9400	9400	9400	0
415	20240726	140000	108031920	9400	9400	9400	9400	0
416	20240726	135900	108031920	9400	9400	9400	9400	0
417	20240726	135800	108031920	9400	9400	9400	9400	0
418	20240726	135700	108031920	9400	9400	9400	9400	1
419	20240726	135600	108022520	9310	9310	9310	9310	0
420	20240726	135500	108022520	9310	9310	9310	9310	0
421	20240726	135400	108022520	9310	9310	9310	9310	41
422	20240726	135300	107640810	9310	9310	9310	9310	0
423	20240726	135200	107640810	9310	9310	9310	9310	0
424	20240726	135100	107640810	9310	9310	9310	9310	30
425	20240726	135000	107361510	9310	9320	9320	9310	500
426	20240726	134900	102706200	9320	9320	9320	9320	0
427	20240726	134800	102706200	9320	9320	9320	9320	0
428	20240726	134700	102706200	9320	9320	9320	9320	30
429	20240726	134600	102426600	9320	9320	9320	9320	1
430	20240726	134500	102417280	9350	9350	9350	9350	0
431	20240726	134400	102417280	9350	9350	9350	9350	32
432	20240726	134300	102118080	9350	9350	9350	9350	15
433	20240726	134200	101977830	9350	9350	9350	9350	0
434	20240726	134100	101977830	9350	9350	9350	9350	0
435	20240726	134000	101977830	9350	9350	9350	9350	1
436	20240726	133900	101968480	9350	9350	9350	9350	0
437	20240726	133800	101968480	9350	9350	9350	9350	0
438	20240726	133700	101968480	9350	9350	9350	9350	0
439	20240726	133600	101968480	9350	9350	9350	9350	0
440	20240726	133500	101968480	9350	9350	9350	9350	0
441	20240726	133400	101968480	9350	9350	9350	9350	2
442	20240726	133300	101949780	9350	9350	9350	9350	0
443	20240726	133200	101949780	9350	9350	9350	9350	0
444	20240726	133100	101949780	9350	9350	9350	9350	0
445	20240726	133000	101949780	9350	9350	9350	9350	0
446	20240726	132900	101949780	9350	9350	9350	9350	0
447	20240726	132800	101949780	9350	9350	9350	9350	0
448	20240726	132700	101949780	9350	9350	9350	9350	0
449	20240726	132600	101949780	9350	9350	9350	9350	0
450	20240726	132500	101949780	9350	9350	9350	9350	0
451	20240726	132400	101949780	9350	9350	9350	9350	0
452	20240726	132300	101949780	9350	9350	9350	9350	0
453	20240726	132200	101949780	9350	9350	9350	9350	30
454	20240726	132100	101669280	9350	9350	9350	9350	0
455	20240726	132000	101669280	9350	9350	9350	9350	1
456	20240726	131900	101659930	9280	9280	9280	9280	0
457	20240726	131800	101659930	9280	9280	9280	9280	0
458	20240726	131700	101659930	9280	9280	9280	9280	0
459	20240726	131600	101659930	9280	9280	9280	9280	0
460	20240726	131500	101659930	9280	9280	9280	9280	0
461	20240726	131400	101659930	9280	9280	9280	9280	0
462	20240726	131300	101659930	9280	9280	9280	9280	0
463	20240726	131200	101659930	9280	9320	9320	9280	500
464	20240726	131100	97009810	9400	9400	9400	9400	10
465	20240726	131000	96915810	9330	9330	9330	9330	0
466	20240726	130900	96915810	9330	9330	9330	9330	43
467	20240726	130800	96514620	9330	9330	9330	9330	0
468	20240726	130700	96514620	9330	9330	9330	9330	259
469	20240726	130600	94098150	9430	9430	9430	9430	0
470	20240726	130500	94098150	9430	9430	9430	9430	0
471	20240726	130400	94098150	9430	9430	9430	9430	0
472	20240726	130300	94098150	9430	9350	9430	9350	101
473	20240726	130200	93150000	9350	9350	9350	9350	0
474	20240726	130100	93150000	9350	9350	9350	9350	1
475	20240726	130000	93140650	9350	9350	9350	9350	0
476	20240726	125900	93140650	9350	9350	9350	9350	29
477	20240726	125800	92869500	9340	9340	9340	9340	0
478	20240726	125700	92869500	9340	9340	9340	9340	0
479	20240726	125600	92869500	9340	9340	9340	9340	0
480	20240726	125500	92869500	9340	9340	9340	9340	0
481	20240726	125400	92869500	9340	9340	9340	9340	0
482	20240726	125300	92869500	9340	9340	9340	9340	0
483	20240726	125200	92869500	9340	9340	9340	9340	0
484	20240726	125100	92869500	9340	9340	9340	9340	7
485	20240726	125000	92804120	9360	9360	9360	9360	0
486	20240726	124900	92804120	9360	9360	9360	9360	0
487	20240726	124800	92804120	9360	9360	9360	9360	40
488	20240726	124700	92429720	9360	9360	9360	9360	0
489	20240726	124600	92429720	9360	9360	9360	9360	1
490	20240726	124500	92420360	9360	9360	9360	9360	0
491	20240726	124400	92420360	9360	9360	9360	9360	0
492	20240726	124300	92420360	9360	9360	9360	9360	4
493	20240726	124200	92382920	9340	9340	9340	9340	0
494	20240726	124100	92382920	9340	9340	9340	9340	0
495	20240726	124000	92382920	9340	9340	9340	9340	1
496	20240726	123900	92373580	9330	9330	9330	9330	0
497	20240726	123800	92373580	9330	9330	9330	9330	0
498	20240726	123700	92373580	9330	9330	9330	9330	6
499	20240726	123600	92317600	9330	9330	9330	9330	0
500	20240726	123500	92317600	9330	9330	9330	9330	0
501	20240726	123400	92317600	9330	9330	9330	9330	3
502	20240726	123300	92289610	9320	9320	9320	9320	0
503	20240726	123200	92289610	9320	9320	9320	9320	0
504	20240726	123100	92289610	9320	9320	9320	9320	0
505	20240726	123000	92289610	9320	9320	9320	9320	159
506	20240726	122900	90807730	9330	9330	9330	9330	1
507	20240726	122800	90798400	9330	9330	9330	9330	0
508	20240726	122700	90798400	9330	9330	9330	9330	0
509	20240726	122600	90798400	9330	9330	9330	9330	19
510	20240726	122500	90621130	9330	9330	9330	9330	0
511	20240726	122400	90621130	9330	9330	9330	9330	0
512	20240726	122300	90621130	9330	9350	9350	9330	1381
513	20240726	122200	77731670	9350	9350	9350	9350	0
514	20240726	122100	77731670	9350	9350	9350	9350	0
515	20240726	122000	77731670	9350	9360	9360	9350	82
516	20240726	121900	76964930	9360	9360	9360	9360	0
517	20240726	121800	76964930	9360	9360	9360	9360	0
518	20240726	121700	76964930	9360	9360	9360	9360	0
519	20240726	121600	76964930	9360	9360	9360	9360	84
520	20240726	121500	76178690	9360	9360	9360	9360	0
521	20240726	121400	76178690	9360	9360	9360	9360	4
522	20240726	121300	76141250	9360	9360	9360	9360	6
523	20240726	121200	76085090	9360	9360	9360	9360	0
524	20240726	121100	76085090	9360	9360	9360	9360	1
525	20240726	121000	76075730	9360	9360	9360	9360	245
526	20240726	120900	73782530	9360	9360	9360	9360	20
527	20240726	120800	73595330	9370	9370	9370	9370	0
528	20240726	120700	73595330	9370	9370	9370	9370	31
529	20240726	120600	73304860	9370	9370	9370	9370	0
530	20240726	120500	73304860	9370	9370	9370	9370	0
531	20240726	120400	73304860	9370	9370	9370	9370	0
532	20240726	120300	73304860	9370	9370	9370	9370	14
533	20240726	120200	73173680	9370	9370	9370	9370	0
534	20240726	120100	73173680	9370	9370	9370	9370	0
535	20240726	120000	73173680	9370	9370	9370	9370	0
536	20240726	115900	73173680	9370	9370	9370	9370	0
537	20240726	115800	73173680	9370	9370	9370	9370	227
538	20240726	115700	71046690	9380	9390	9390	9380	161
539	20240726	115600	69536500	9390	9390	9390	9390	123
540	20240726	115500	68381530	9390	9390	9390	9390	22
541	20240726	115400	68174950	9430	9430	9430	9430	0
542	20240726	115300	68174950	9430	9430	9430	9430	0
543	20240726	115200	68174950	9430	9430	9430	9430	31
544	20240726	115100	67882620	9390	9390	9390	9390	0
545	20240726	115000	67882620	9390	9390	9390	9390	0
546	20240726	114900	67882620	9390	9390	9390	9390	0
547	20240726	114800	67882620	9390	9390	9390	9390	0
548	20240726	114700	67882620	9390	9390	9390	9390	0
549	20240726	114600	67882620	9390	9390	9390	9390	0
550	20240726	114500	67882620	9390	9390	9390	9390	0
551	20240726	114400	67882620	9390	9390	9390	9390	0
552	20240726	114300	67882620	9390	9390	9390	9390	129
553	20240726	114200	66671310	9390	9390	9390	9390	52
554	20240726	114100	66183030	9390	9390	9390	9390	0
555	20240726	114000	66183030	9390	9430	9430	9390	5
556	20240726	113900	66136040	9430	9430	9430	9430	600
557	20240726	113800	60478040	9440	9440	9440	9440	0
558	20240726	113700	60478040	9440	9440	9440	9440	0
559	20240726	113600	60478040	9440	9440	9440	9440	0
560	20240726	113500	60478040	9440	9440	9440	9440	0
561	20240726	113400	60478040	9440	9440	9440	9440	1
562	20240726	113300	60468600	9440	9440	9440	9440	37
563	20240726	113200	60119320	9440	9440	9440	9440	0
564	20240726	113100	60119320	9440	9440	9440	9440	1
565	20240726	113000	60109880	9390	9390	9390	9390	500
566	20240726	112900	55414880	9390	9390	9390	9390	0
567	20240726	112800	55414880	9390	9390	9390	9390	0
568	20240726	112700	55414880	9390	9390	9390	9390	0
569	20240726	112600	55414880	9390	9400	9400	9390	300
570	20240726	112500	52595290	9440	9440	9440	9440	0
571	20240726	112400	52595290	9440	9440	9440	9440	0
572	20240726	112300	52595290	9440	9440	9440	9440	1
573	20240726	112200	52585850	9440	9440	9440	9440	0
574	20240726	112100	52585850	9440	9440	9440	9440	1
575	20240726	112000	52576410	9440	9440	9440	9440	31
576	20240726	111900	52283770	9440	9440	9440	9440	0
577	20240726	111800	52283770	9440	9440	9440	9440	0
578	20240726	111700	52283770	9440	9440	9440	9440	1
579	20240726	111600	52274330	9440	9440	9440	9440	51
580	20240726	111500	51792890	9440	9440	9440	9440	0
581	20240726	111400	51792890	9440	9440	9440	9440	213
582	20240726	111300	49782170	9440	9440	9440	9440	10
583	20240726	111200	49687770	9440	9440	9440	9440	0
584	20240726	111100	49687770	9440	9440	9440	9440	0
585	20240726	111000	49687770	9440	9440	9440	9440	0
586	20240726	110900	49687770	9440	9440	9440	9440	6
587	20240726	110800	49631130	9400	9400	9400	9400	52
588	20240726	110700	49142330	9440	9440	9440	9440	151
589	20240726	110600	47716890	9410	9410	9410	9410	0
590	20240726	110500	47716890	9410	9410	9410	9410	0
591	20240726	110400	47716890	9410	9410	9410	9410	307
592	20240726	110300	44828020	9410	9400	9410	9400	305
593	20240726	110200	41959030	9400	9400	9400	9400	0
594	20240726	110100	41959030	9400	9400	9400	9400	150
595	20240726	110000	40549030	9370	9370	9370	9370	0
596	20240726	105900	40549030	9370	9370	9370	9370	0
597	20240726	105800	40549030	9370	9370	9370	9370	0
598	20240726	105700	40549030	9370	9370	9370	9370	0
599	20240726	105600	40549030	9370	9370	9370	9370	0
600	20240726	105500	40549030	9370	9370	9370	9370	1
601	20240726	105400	40539660	9380	9380	9380	9380	0
602	20240726	105300	40539660	9380	9410	9410	9380	112
603	20240726	105200	39489070	9410	9410	9410	9410	2
604	20240726	105100	39470250	9410	9410	9410	9410	0
605	20240726	105000	39470250	9410	9410	9410	9410	1
606	20240726	104900	39460840	9390	9390	9390	9390	33
607	20240726	104800	39150970	9410	9410	9410	9410	0
608	20240726	104700	39150970	9410	9410	9410	9410	27
609	20240726	104600	38896900	9400	9400	9400	9400	0
610	20240726	104500	38896900	9400	9400	9400	9400	0
611	20240726	104400	38896900	9400	9410	9410	9400	123
612	20240726	104300	37739500	9410	9410	9410	9410	2
613	20240726	104200	37720680	9410	9410	9410	9410	1
614	20240726	104100	37711270	9360	9330	9360	9330	583
615	20240726	104000	32262700	9330	9330	9330	9330	0
616	20240726	103900	32262700	9330	9330	9330	9330	0
617	20240726	103800	32262700	9330	9320	9330	9320	131
618	20240726	103700	31041410	9320	9320	9320	9320	0
619	20240726	103600	31041410	9320	9320	9320	9320	0
620	20240726	103500	31041410	9320	9320	9320	9320	0
621	20240726	103400	31041410	9320	9310	9320	9310	183
622	20240726	103300	29337570	9280	9280	9280	9280	0
623	20240726	103200	29337570	9280	9280	9280	9280	0
624	20240726	103100	29337570	9280	9280	9280	9280	46
625	20240726	103000	28910690	9310	9310	9310	9310	2
626	20240726	102900	28892070	9280	9280	9280	9280	1065
627	20240726	102800	19008870	9280	9280	9280	9280	10
628	20240726	102700	18916070	9260	9260	9280	9260	204
629	20240726	102600	17026650	9270	9290	9310	9270	570
630	20240726	102500	11737370	9290	9290	9290	9290	0
631	20240726	102400	11737370	9290	9290	9290	9290	0
632	20240726	102300	11737370	9290	9290	9290	9290	0
633	20240726	102200	11737370	9290	9300	9300	9290	31
634	20240726	102100	11449110	9310	9310	9310	9310	0
635	20240726	102000	11449110	9310	9310	9310	9310	1
636	20240726	101900	11439800	9320	9320	9320	9320	0
637	20240726	101800	11439800	9320	9320	9320	9320	0
638	20240726	101700	11439800	9320	9320	9320	9320	0
639	20240726	101600	11439800	9320	9320	9320	9320	1
640	20240726	101500	11430480	9320	9320	9320	9320	0
641	20240726	101400	11430480	9320	9320	9320	9320	0
642	20240726	101300	11430480	9320	9320	9320	9320	0
643	20240726	101200	11430480	9320	9320	9320	9320	17
644	20240726	101100	11272040	9320	9320	9320	9320	1
645	20240726	101000	11262720	9320	9320	9320	9320	5
646	20240726	100900	11216120	9320	9320	9320	9320	0
647	20240726	100800	11216120	9320	9320	9320	9320	0
648	20240726	100700	11216120	9320	9320	9320	9320	0
649	20240726	100600	11216120	9320	9320	9320	9320	0
650	20240726	100500	11216120	9320	9320	9320	9320	1
651	20240726	100400	11206800	9320	9320	9320	9320	0
652	20240726	100300	11206800	9320	9320	9320	9320	0
653	20240726	100200	11206800	9320	9320	9320	9320	0
654	20240726	100100	11206800	9320	9320	9320	9320	1
655	20240726	100000	11197480	9280	9280	9280	9280	0
656	20240726	095900	11197480	9280	9320	9320	9280	45
657	20240726	095800	10779680	9320	9320	9320	9320	0
658	20240726	095700	10779680	9320	9320	9320	9320	0
659	20240726	095600	10779680	9320	9320	9320	9320	0
660	20240726	095500	10779680	9320	9320	9320	9320	0
661	20240726	095400	10779680	9320	9320	9320	9320	0
662	20240726	095300	10779680	9320	9320	9320	9320	0
663	20240726	095200	10779680	9320	9320	9320	9320	0
664	20240726	095100	10779680	9320	9320	9320	9320	1
665	20240726	095000	10770360	9320	9320	9320	9320	0
666	20240726	094900	10770360	9320	9320	9320	9320	0
667	20240726	094800	10770360	9320	9320	9320	9320	0
668	20240726	094700	10770360	9320	9320	9320	9320	0
669	20240726	094600	10770360	9320	9320	9320	9320	0
670	20240726	094500	10770360	9320	9320	9320	9320	3
671	20240726	094400	10742400	9270	9270	9270	9270	0
672	20240726	094300	10742400	9270	9270	9270	9270	0
673	20240726	094200	10742400	9270	9270	9270	9270	0
674	20240726	094100	10742400	9270	9270	9270	9270	0
675	20240726	094000	10742400	9270	9270	9270	9270	3
676	20240726	093900	10714590	9260	9260	9260	9260	0
677	20240726	093800	10714590	9260	9260	9260	9260	99
678	20240726	093700	9797850	9260	9260	9260	9260	6
679	20240726	093600	9742290	9270	9270	9270	9270	0
680	20240726	093500	9742290	9270	9270	9270	9270	0
681	20240726	093400	9742290	9270	9270	9270	9270	83
682	20240726	093300	8972880	9330	9330	9330	9330	83
683	20240726	093200	8198490	9330	9330	9330	9330	0
684	20240726	093100	8198490	9330	9330	9330	9330	0
685	20240726	093000	8198490	9330	9330	9330	9330	0
686	20240726	092900	8198490	9330	9330	9330	9330	0
687	20240726	092800	8198490	9330	9330	9330	9330	0
688	20240726	092700	8198490	9330	9330	9330	9330	0
689	20240726	092600	8198490	9330	9330	9330	9330	1
690	20240726	092500	8189160	9320	9320	9320	9320	0
691	20240726	092400	8189160	9320	9320	9320	9320	0
692	20240726	092300	8189160	9320	9320	9320	9320	37
693	20240726	092200	7844320	9330	9330	9330	9330	0
694	20240726	092100	7844320	9330	9330	9330	9330	0
695	20240726	092000	7844320	9330	9330	9330	9330	0
696	20240726	091900	7844320	9330	9270	9330	9270	9
697	20240726	091800	7760630	9260	9260	9260	9260	100
698	20240726	091700	6834630	9270	9270	9270	9270	0
699	20240726	091600	6834630	9270	9270	9270	9270	70
700	20240726	091500	6185730	9270	9300	9300	9270	100
701	20240726	091400	5258700	9300	9300	9300	9300	0
702	20240726	091300	5258700	9300	9300	9300	9300	100
703	20240726	091200	4328700	9270	9270	9270	9270	0
704	20240726	091100	4328700	9270	9270	9270	9270	0
705	20240726	091000	4328700	9270	9280	9280	9270	240
706	20240726	090900	2103500	9280	9280	9280	9280	1
707	20240726	090800	2094220	9350	9350	9350	9350	0
708	20240726	090700	2094220	9350	9350	9350	9350	0
709	20240726	090600	2094220	9350	9350	9350	9350	0
710	20240726	090500	2094220	9350	9350	9350	9350	12
711	20240726	090400	1982020	9350	9350	9350	9350	2
712	20240726	090300	1963320	9350	9350	9350	9350	0
713	20240726	090200	1963320	9350	9350	9350	9350	0
714	20240726	090100	1963320	9350	9350	9350	9350	0
715	20240726	090000	1963320	9350	9350	9350	9350	208