KissMeData/348350/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211300	255354960	8870	8870	8870	8870	1129
3	20240726	211200	255354960	8870	8870	8870	8870	0
4	20240726	211100	255354960	8870	8870	8870	8870	0
5	20240726	211000	255354960	8870	8870	8870	8870	0
6	20240726	210900	255354960	8870	8870	8870	8870	0
7	20240726	210800	255354960	8870	8870	8870	8870	0
8	20240726	210700	255354960	8870	8870	8870	8870	0
9	20240726	210600	255354960	8870	8870	8870	8870	0
10	20240726	210500	255354960	8870	8870	8870	8870	0
11	20240726	210400	255354960	8870	8870	8870	8870	0
12	20240726	210300	255354960	8870	8870	8870	8870	0
13	20240726	210200	255354960	8870	8870	8870	8870	0
14	20240726	210100	255354960	8870	8870	8870	8870	0
15	20240726	210000	255354960	8870	8870	8870	8870	0
16	20240726	205900	255354960	8870	8870	8870	8870	0
17	20240726	205800	255354960	8870	8870	8870	8870	0
18	20240726	205700	255354960	8870	8870	8870	8870	0
19	20240726	205600	255354960	8870	8870	8870	8870	0
20	20240726	205500	255354960	8870	8870	8870	8870	0
21	20240726	205400	255354960	8870	8870	8870	8870	0
22	20240726	205300	255354960	8870	8870	8870	8870	0
23	20240726	205200	255354960	8870	8870	8870	8870	0
24	20240726	205100	255354960	8870	8870	8870	8870	0
25	20240726	205000	255354960	8870	8870	8870	8870	0
26	20240726	204900	255354960	8870	8870	8870	8870	0
27	20240726	204800	255354960	8870	8870	8870	8870	0
28	20240726	204700	255354960	8870	8870	8870	8870	0
29	20240726	204600	255354960	8870	8870	8870	8870	0
30	20240726	204500	255354960	8870	8870	8870	8870	0
31	20240726	204400	255354960	8870	8870	8870	8870	0
32	20240726	204300	255354960	8870	8870	8870	8870	1129
33	20240726	204200	255354960	8870	8870	8870	8870	0
34	20240726	204100	255354960	8870	8870	8870	8870	0
35	20240726	204000	255354960	8870	8870	8870	8870	0
36	20240726	203900	255354960	8870	8870	8870	8870	0
37	20240726	203800	255354960	8870	8870	8870	8870	0
38	20240726	203700	255354960	8870	8870	8870	8870	0
39	20240726	203600	255354960	8870	8870	8870	8870	0
40	20240726	203500	255354960	8870	8870	8870	8870	0
41	20240726	203400	255354960	8870	8870	8870	8870	0
42	20240726	203300	255354960	8870	8870	8870	8870	0
43	20240726	203200	255354960	8870	8870	8870	8870	0
44	20240726	203100	255354960	8870	8870	8870	8870	0
45	20240726	203000	255354960	8870	8870	8870	8870	0
46	20240726	202900	255354960	8870	8870	8870	8870	0
47	20240726	202800	255354960	8870	8870	8870	8870	0
48	20240726	202700	255354960	8870	8870	8870	8870	0
49	20240726	202600	255354960	8870	8870	8870	8870	0
50	20240726	202500	255354960	8870	8870	8870	8870	0
51	20240726	202400	255354960	8870	8870	8870	8870	0
52	20240726	202300	255354960	8870	8870	8870	8870	0
53	20240726	202200	255354960	8870	8870	8870	8870	0
54	20240726	202100	255354960	8870	8870	8870	8870	0
55	20240726	202000	255354960	8870	8870	8870	8870	0
56	20240726	201900	255354960	8870	8870	8870	8870	0
57	20240726	201800	255354960	8870	8870	8870	8870	0
58	20240726	201700	255354960	8870	8870	8870	8870	0
59	20240726	201600	255354960	8870	8870	8870	8870	0
60	20240726	201500	255354960	8870	8870	8870	8870	0
61	20240726	201400	255354960	8870	8870	8870	8870	0
62	20240726	201300	255354960	8870	8870	8870	8870	1129
63	20240726	201200	255354960	8870	8870	8870	8870	0
64	20240726	201100	255354960	8870	8870	8870	8870	0
65	20240726	201000	255354960	8870	8870	8870	8870	0
66	20240726	200900	255354960	8870	8870	8870	8870	0
67	20240726	200800	255354960	8870	8870	8870	8870	0
68	20240726	200700	255354960	8870	8870	8870	8870	0
69	20240726	200600	255354960	8870	8870	8870	8870	0
70	20240726	200500	255354960	8870	8870	8870	8870	0
71	20240726	200400	255354960	8870	8870	8870	8870	0
72	20240726	200300	255354960	8870	8870	8870	8870	0
73	20240726	200200	255354960	8870	8870	8870	8870	0
74	20240726	200100	255354960	8870	8870	8870	8870	0
75	20240726	200000	255354960	8870	8870	8870	8870	0
76	20240726	195900	255354960	8870	8870	8870	8870	0
77	20240726	195800	255354960	8870	8870	8870	8870	0
78	20240726	195700	255354960	8870	8870	8870	8870	0
79	20240726	195600	255354960	8870	8870	8870	8870	0
80	20240726	195500	255354960	8870	8870	8870	8870	0
81	20240726	195400	255354960	8870	8870	8870	8870	0
82	20240726	195300	255354960	8870	8870	8870	8870	0
83	20240726	195200	255354960	8870	8870	8870	8870	0
84	20240726	195100	255354960	8870	8870	8870	8870	0
85	20240726	195000	255354960	8870	8870	8870	8870	0
86	20240726	194900	255354960	8870	8870	8870	8870	0
87	20240726	194800	255354960	8870	8870	8870	8870	0
88	20240726	194700	255354960	8870	8870	8870	8870	0
89	20240726	194600	255354960	8870	8870	8870	8870	0
90	20240726	194500	255354960	8870	8870	8870	8870	0
91	20240726	194400	255354960	8870	8870	8870	8870	0
92	20240726	194300	255354960	8870	8870	8870	8870	1129
93	20240726	194200	255354960	8870	8870	8870	8870	0
94	20240726	194100	255354960	8870	8870	8870	8870	0
95	20240726	194000	255354960	8870	8870	8870	8870	0
96	20240726	193900	255354960	8870	8870	8870	8870	0
97	20240726	193800	255354960	8870	8870	8870	8870	0
98	20240726	193700	255354960	8870	8870	8870	8870	0
99	20240726	193600	255354960	8870	8870	8870	8870	0
100	20240726	193500	255354960	8870	8870	8870	8870	0
101	20240726	193400	255354960	8870	8870	8870	8870	0
102	20240726	193300	255354960	8870	8870	8870	8870	0
103	20240726	193200	255354960	8870	8870	8870	8870	0
104	20240726	193100	255354960	8870	8870	8870	8870	0
105	20240726	193000	255354960	8870	8870	8870	8870	0
106	20240726	192900	255354960	8870	8870	8870	8870	0
107	20240726	192800	255354960	8870	8870	8870	8870	0
108	20240726	192700	255354960	8870	8870	8870	8870	0
109	20240726	192600	255354960	8870	8870	8870	8870	0
110	20240726	192500	255354960	8870	8870	8870	8870	0
111	20240726	192400	255354960	8870	8870	8870	8870	0
112	20240726	192300	255354960	8870	8870	8870	8870	0
113	20240726	192200	255354960	8870	8870	8870	8870	0
114	20240726	192100	255354960	8870	8870	8870	8870	0
115	20240726	192000	255354960	8870	8870	8870	8870	0
116	20240726	191900	255354960	8870	8870	8870	8870	0
117	20240726	191800	255354960	8870	8870	8870	8870	0
118	20240726	191700	255354960	8870	8870	8870	8870	0
119	20240726	191600	255354960	8870	8870	8870	8870	0
120	20240726	191500	255354960	8870	8870	8870	8870	0
121	20240726	191400	255354960	8870	8870	8870	8870	0
122	20240726	191300	255354960	8870	8870	8870	8870	1129
123	20240726	191200	255354960	8870	8870	8870	8870	0
124	20240726	191100	255354960	8870	8870	8870	8870	0
125	20240726	191000	255354960	8870	8870	8870	8870	0
126	20240726	190900	255354960	8870	8870	8870	8870	0
127	20240726	190800	255354960	8870	8870	8870	8870	0
128	20240726	190700	255354960	8870	8870	8870	8870	0
129	20240726	190600	255354960	8870	8870	8870	8870	0
130	20240726	190500	255354960	8870	8870	8870	8870	0
131	20240726	190400	255354960	8870	8870	8870	8870	0
132	20240726	190300	255354960	8870	8870	8870	8870	0
133	20240726	190200	255354960	8870	8870	8870	8870	0
134	20240726	190100	255354960	8870	8870	8870	8870	0
135	20240726	190000	255354960	8870	8870	8870	8870	0
136	20240726	185900	255354960	8870	8870	8870	8870	0
137	20240726	185800	255354960	8870	8870	8870	8870	0
138	20240726	185700	255354960	8870	8870	8870	8870	0
139	20240726	185600	255354960	8870	8870	8870	8870	0
140	20240726	185500	255354960	8870	8870	8870	8870	0
141	20240726	185400	255354960	8870	8870	8870	8870	0
142	20240726	185300	255354960	8870	8870	8870	8870	0
143	20240726	185200	255354960	8870	8870	8870	8870	0
144	20240726	185100	255354960	8870	8870	8870	8870	0
145	20240726	185000	255354960	8870	8870	8870	8870	0
146	20240726	184900	255354960	8870	8870	8870	8870	0
147	20240726	184800	255354960	8870	8870	8870	8870	0
148	20240726	184700	255354960	8870	8870	8870	8870	0
149	20240726	184600	255354960	8870	8870	8870	8870	0
150	20240726	184500	255354960	8870	8870	8870	8870	0
151	20240726	184400	255354960	8870	8870	8870	8870	0
152	20240726	184300	255354960	8870	8870	8870	8870	1129
153	20240726	184200	255354960	8870	8870	8870	8870	0
154	20240726	184100	255354960	8870	8870	8870	8870	0
155	20240726	184000	255354960	8870	8870	8870	8870	0
156	20240726	183900	255354960	8870	8870	8870	8870	0
157	20240726	183800	255354960	8870	8870	8870	8870	0
158	20240726	183700	255354960	8870	8870	8870	8870	0
159	20240726	183600	255354960	8870	8870	8870	8870	0
160	20240726	183500	255354960	8870	8870	8870	8870	0
161	20240726	183400	255354960	8870	8870	8870	8870	0
162	20240726	183300	255354960	8870	8870	8870	8870	0
163	20240726	183200	255354960	8870	8870	8870	8870	0
164	20240726	183100	255354960	8870	8870	8870	8870	0
165	20240726	183000	255354960	8870	8870	8870	8870	0
166	20240726	182900	255354960	8870	8870	8870	8870	0
167	20240726	182800	255354960	8870	8870	8870	8870	0
168	20240726	182700	255354960	8870	8870	8870	8870	0
169	20240726	182600	255354960	8870	8870	8870	8870	0
170	20240726	182500	255354960	8870	8870	8870	8870	0
171	20240726	182400	255354960	8870	8870	8870	8870	0
172	20240726	182300	255354960	8870	8870	8870	8870	0
173	20240726	182200	255354960	8870	8870	8870	8870	0
174	20240726	182100	255354960	8870	8870	8870	8870	0
175	20240726	182000	255354960	8870	8870	8870	8870	0
176	20240726	181900	255354960	8870	8870	8870	8870	0
177	20240726	181800	255354960	8870	8870	8870	8870	0
178	20240726	181700	255354960	8870	8870	8870	8870	0
179	20240726	181600	255354960	8870	8870	8870	8870	0
180	20240726	181500	255354960	8870	8870	8870	8870	0
181	20240726	181400	255354960	8870	8870	8870	8870	0
182	20240726	181300	255354960	8870	8870	8870	8870	1129
183	20240726	181200	255354960	8870	8870	8870	8870	0
184	20240726	181100	255354960	8870	8870	8870	8870	0
185	20240726	181000	255354960	8870	8870	8870	8870	0
186	20240726	180900	255354960	8870	8870	8870	8870	0
187	20240726	180800	255354960	8870	8870	8870	8870	0
188	20240726	180700	255354960	8870	8870	8870	8870	0
189	20240726	180600	255354960	8870	8870	8870	8870	0
190	20240726	180500	255354960	8870	8870	8870	8870	0
191	20240726	180400	255354960	8870	8870	8870	8870	0
192	20240726	180300	255354960	8870	8870	8870	8870	0
193	20240726	180200	255354960	8870	8870	8870	8870	0
194	20240726	180100	255354960	8870	8870	8870	8870	0
195	20240726	180000	255354960	8870	8870	8870	8870	0
196	20240726	175900	255354960	8870	8870	8870	8870	0
197	20240726	175800	255354960	8870	8870	8870	8870	0
198	20240726	175700	255354960	8870	8870	8870	8870	0
199	20240726	175600	255354960	8870	8870	8870	8870	0
200	20240726	175500	255354960	8870	8870	8870	8870	0
201	20240726	175400	255354960	8870	8870	8870	8870	0
202	20240726	175300	255354960	8870	8870	8870	8870	0
203	20240726	175200	255354960	8870	8870	8870	8870	0
204	20240726	175100	255354960	8870	8870	8870	8870	0
205	20240726	175000	255354960	8870	8870	8870	8870	0
206	20240726	174900	255354960	8870	8870	8870	8870	0
207	20240726	174800	255354960	8870	8870	8870	8870	0
208	20240726	174700	255354960	8870	8870	8870	8870	0
209	20240726	174600	255354960	8870	8870	8870	8870	0
210	20240726	174500	255354960	8870	8870	8870	8870	0
211	20240726	174400	255354960	8870	8870	8870	8870	0
212	20240726	174300	255354960	8870	8870	8870	8870	1129
213	20240726	174200	255354960	8870	8870	8870	8870	0
214	20240726	174100	255354960	8870	8870	8870	8870	0
215	20240726	174000	255354960	8870	8870	8870	8870	0
216	20240726	173900	255354960	8870	8870	8870	8870	0
217	20240726	173800	255354960	8870	8870	8870	8870	0
218	20240726	173700	255354960	8870	8870	8870	8870	0
219	20240726	173600	255354960	8870	8870	8870	8870	0
220	20240726	173500	255354960	8870	8870	8870	8870	0
221	20240726	173400	255354960	8870	8870	8870	8870	0
222	20240726	173300	255354960	8870	8870	8870	8870	0
223	20240726	173200	255354960	8870	8870	8870	8870	0
224	20240726	173100	255354960	8870	8870	8870	8870	0
225	20240726	173000	255354960	8870	8870	8870	8870	0
226	20240726	172900	255354960	8870	8870	8870	8870	0
227	20240726	172800	255354960	8870	8870	8870	8870	0
228	20240726	172700	255354960	8870	8870	8870	8870	0
229	20240726	172600	255354960	8870	8870	8870	8870	0
230	20240726	172500	255354960	8870	8870	8870	8870	0
231	20240726	172400	255354960	8870	8870	8870	8870	0
232	20240726	172300	255354960	8870	8870	8870	8870	0
233	20240726	172200	255354960	8870	8870	8870	8870	0
234	20240726	172100	255354960	8870	8870	8870	8870	0
235	20240726	172000	255354960	8870	8870	8870	8870	0
236	20240726	171900	255354960	8870	8870	8870	8870	0
237	20240726	171800	255354960	8870	8870	8870	8870	0
238	20240726	171700	255354960	8870	8870	8870	8870	0
239	20240726	171600	255354960	8870	8870	8870	8870	0
240	20240726	171500	255354960	8870	8870	8870	8870	0
241	20240726	171400	255354960	8870	8870	8870	8870	0
242	20240726	171300	255354960	8870	8870	8870	8870	1129
243	20240726	171200	255354960	8870	8870	8870	8870	0
244	20240726	171100	255354960	8870	8870	8870	8870	0
245	20240726	171000	255354960	8870	8870	8870	8870	0
246	20240726	170900	255354960	8870	8870	8870	8870	0
247	20240726	170800	255354960	8870	8870	8870	8870	0
248	20240726	170700	255354960	8870	8870	8870	8870	0
249	20240726	170600	255354960	8870	8870	8870	8870	0
250	20240726	170500	255354960	8870	8870	8870	8870	0
251	20240726	170400	255354960	8870	8870	8870	8870	0
252	20240726	170300	255354960	8870	8870	8870	8870	0
253	20240726	170200	255354960	8870	8870	8870	8870	0
254	20240726	170100	255354960	8870	8870	8870	8870	0
255	20240726	170000	255354960	8870	8870	8870	8870	0
256	20240726	165900	255354960	8870	8870	8870	8870	0
257	20240726	165800	255354960	8870	8870	8870	8870	0
258	20240726	165700	255354960	8870	8870	8870	8870	0
259	20240726	165600	255354960	8870	8870	8870	8870	0
260	20240726	165500	255354960	8870	8870	8870	8870	0
261	20240726	165400	255354960	8870	8870	8870	8870	0
262	20240726	165300	255354960	8870	8870	8870	8870	0
263	20240726	165200	255354960	8870	8870	8870	8870	0
264	20240726	165100	255354960	8870	8870	8870	8870	0
265	20240726	165000	255354960	8870	8870	8870	8870	0
266	20240726	164900	255354960	8870	8870	8870	8870	0
267	20240726	164800	255354960	8870	8870	8870	8870	0
268	20240726	164700	255354960	8870	8870	8870	8870	0
269	20240726	164600	255354960	8870	8870	8870	8870	0
270	20240726	164500	255354960	8870	8870	8870	8870	0
271	20240726	164400	255354960	8870	8870	8870	8870	0
272	20240726	164300	255354960	8870	8870	8870	8870	1129
273	20240726	164200	255354960	8870	8870	8870	8870	0
274	20240726	164100	255354960	8870	8870	8870	8870	0
275	20240726	164000	255354960	8870	8870	8870	8870	0
276	20240726	163900	255354960	8870	8870	8870	8870	0
277	20240726	163800	255354960	8870	8870	8870	8870	0
278	20240726	163700	255354960	8870	8870	8870	8870	0
279	20240726	163600	255354960	8870	8870	8870	8870	0
280	20240726	163500	255354960	8870	8870	8870	8870	0
281	20240726	163400	255354960	8870	8870	8870	8870	0
282	20240726	163300	255354960	8870	8870	8870	8870	0
283	20240726	163200	255354960	8870	8870	8870	8870	0
284	20240726	163100	255354960	8870	8870	8870	8870	0
285	20240726	163000	255354960	8870	8870	8870	8870	0
286	20240726	162900	255354960	8870	8870	8870	8870	0
287	20240726	162800	255354960	8870	8870	8870	8870	0
288	20240726	162700	255354960	8870	8870	8870	8870	0
289	20240726	162600	255354960	8870	8870	8870	8870	0
290	20240726	162500	255354960	8870	8870	8870	8870	0
291	20240726	162400	255354960	8870	8870	8870	8870	0
292	20240726	162300	255354960	8870	8870	8870	8870	0
293	20240726	162200	255354960	8870	8870	8870	8870	0
294	20240726	162100	255354960	8870	8870	8870	8870	0
295	20240726	162000	255354960	8870	8870	8870	8870	0
296	20240726	161900	255354960	8870	8870	8870	8870	0
297	20240726	161800	255354960	8870	8870	8870	8870	0
298	20240726	161700	255354960	8870	8870	8870	8870	0
299	20240726	161600	255354960	8870	8870	8870	8870	0
300	20240726	161500	255354960	8870	8870	8870	8870	0
301	20240726	161400	255354960	8870	8870	8870	8870	0
302	20240726	161300	255354960	8870	8870	8870	8870	1129
303	20240726	161200	255354960	8870	8870	8870	8870	0
304	20240726	161100	255354960	8870	8870	8870	8870	0
305	20240726	161000	255354960	8870	8870	8870	8870	0
306	20240726	160900	255354960	8870	8870	8870	8870	0
307	20240726	160800	255354960	8870	8870	8870	8870	0
308	20240726	160700	255354960	8870	8870	8870	8870	0
309	20240726	160600	255354960	8870	8870	8870	8870	0
310	20240726	160500	255354960	8870	8870	8870	8870	0
311	20240726	160400	255354960	8870	8870	8870	8870	0
312	20240726	160300	255354960	8870	8870	8870	8870	0
313	20240726	160200	255354960	8870	8870	8870	8870	0
314	20240726	160100	255354960	8870	8870	8870	8870	0
315	20240726	160000	255354960	8870	8870	8870	8870	0
316	20240726	155900	255354960	8870	8870	8870	8870	0
317	20240726	155800	255354960	8870	8870	8870	8870	0
318	20240726	155700	255354960	8870	8870	8870	8870	0
319	20240726	155600	255354960	8870	8870	8870	8870	0
320	20240726	155500	255354960	8870	8870	8870	8870	0
321	20240726	155400	255354960	8870	8870	8870	8870	0
322	20240726	155300	255354960	8870	8870	8870	8870	0
323	20240726	155200	255354960	8870	8870	8870	8870	0
324	20240726	155100	255354960	8870	8870	8870	8870	0
325	20240726	155000	255354960	8870	8870	8870	8870	0
326	20240726	154900	255354960	8870	8870	8870	8870	0
327	20240726	154800	255354960	8870	8870	8870	8870	0
328	20240726	154700	255354960	8870	8870	8870	8870	0
329	20240726	154600	255354960	8870	8870	8870	8870	0
330	20240726	154500	255354960	8870	8870	8870	8870	0
331	20240726	154400	255354960	8870	8870	8870	8870	0
332	20240726	154300	255354960	8870	8870	8870	8870	1129
333	20240726	154200	255354960	8870	8870	8870	8870	0
334	20240726	154100	255354960	8870	8870	8870	8870	0
335	20240726	154000	255354960	8870	8870	8870	8870	0
336	20240726	153900	255354960	8870	8870	8870	8870	0
337	20240726	153800	255354960	8870	8870	8870	8870	0
338	20240726	153700	255354960	8870	8870	8870	8870	0
339	20240726	153600	255354960	8870	8870	8870	8870	0
340	20240726	153500	255354960	8870	8870	8870	8870	0
341	20240726	153400	255354960	8870	8870	8870	8870	0
342	20240726	153300	255354960	8870	8870	8870	8870	0
343	20240726	153200	255354960	8870	8870	8870	8870	0
344	20240726	153100	255354960	8870	8870	8870	8870	0
345	20240726	153000	255354960	8870	8870	8870	8870	1129
346	20240726	152900	245340730	8870	8870	8870	8870	0
347	20240726	152800	245340730	8870	8870	8870	8870	0
348	20240726	152700	245340730	8870	8870	8870	8870	0
349	20240726	152600	245340730	8870	8870	8870	8870	0
350	20240726	152500	245340730	8870	8870	8870	8870	0
351	20240726	152400	245340730	8870	8870	8870	8870	0
352	20240726	152300	245340730	8870	8870	8870	8870	0
353	20240726	152200	245340730	8870	8870	8870	8870	0
354	20240726	152100	245340730	8870	8870	8870	8870	0
355	20240726	152000	245340730	8870	8870	8870	8870	0
356	20240726	151900	245340730	8870	8870	8870	8870	20
357	20240726	151800	245163330	8870	8870	8870	8870	0
358	20240726	151700	245163330	8870	8870	8870	8870	0
359	20240726	151600	245163330	8870	8870	8870	8870	0
360	20240726	151500	245163330	8870	8880	8880	8870	83
361	20240726	151400	244426980	8880	8880	8880	8880	0
362	20240726	151300	244426980	8880	8880	8880	8880	24
363	20240726	151200	244213860	8890	8890	8890	8890	0
364	20240726	151100	244213860	8890	8890	8890	8890	0
365	20240726	151000	244213860	8890	8860	8890	8860	31
366	20240726	150900	243938900	8870	8870	8870	8870	0
367	20240726	150800	243938900	8870	8870	8870	8870	3
368	20240726	150700	243912290	8870	8870	8870	8870	11
369	20240726	150600	243814720	8870	8870	8870	8870	2
370	20240726	150500	243796980	8870	8870	8870	8870	0
371	20240726	150400	243796980	8870	8870	8870	8870	0
372	20240726	150300	243796980	8870	8870	8870	8870	1
373	20240726	150200	243788110	8860	8860	8860	8860	1
374	20240726	150100	243779250	8860	8860	8860	8860	0
375	20240726	150000	243779250	8860	8860	8860	8860	1
376	20240726	145900	243770390	8850	8850	8850	8850	0
377	20240726	145800	243770390	8850	8850	8850	8850	0
378	20240726	145700	243770390	8850	8850	8850	8850	0
379	20240726	145600	243770390	8850	8840	8850	8840	49
380	20240726	145500	243336760	8840	8840	8840	8840	0
381	20240726	145400	243336760	8840	8840	8840	8840	0
382	20240726	145300	243336760	8840	8840	8840	8840	0
383	20240726	145200	243336760	8840	8840	8840	8840	0
384	20240726	145100	243336760	8840	8840	8840	8840	0
385	20240726	145000	243336760	8840	8840	8840	8840	237
386	20240726	144900	241241680	8840	8840	8840	8840	0
387	20240726	144800	241241680	8840	8840	8840	8840	1
388	20240726	144700	241232840	8870	8870	8870	8870	0
389	20240726	144600	241232840	8870	8870	8870	8870	0
390	20240726	144500	241232840	8870	8870	8870	8870	0
391	20240726	144400	241232840	8870	8870	8870	8870	0
392	20240726	144300	241232840	8870	8870	8870	8870	0
393	20240726	144200	241232840	8870	8870	8870	8870	0
394	20240726	144100	241232840	8870	8840	8870	8840	54
395	20240726	144000	240753920	8840	8840	8840	8840	49
396	20240726	143900	240320760	8840	8880	8880	8840	329
397	20240726	143800	237411300	8890	8890	8890	8890	79
398	20240726	143700	236708990	8890	8890	8890	8890	0
399	20240726	143600	236708990	8890	8890	8890	8890	0
400	20240726	143500	236708990	8890	8890	8890	8890	0
401	20240726	143400	236708990	8890	8890	8890	8890	0
402	20240726	143300	236708990	8890	8890	8890	8890	0
403	20240726	143200	236708990	8890	8890	8890	8890	0
404	20240726	143100	236708990	8890	8890	8890	8890	11
405	20240726	143000	236611200	8890	8890	8890	8890	1
406	20240726	142900	236602310	8890	8890	8890	8890	0
407	20240726	142800	236602310	8890	8890	8890	8890	0
408	20240726	142700	236602310	8890	8890	8890	8890	0
409	20240726	142600	236602310	8890	8890	8890	8890	163
410	20240726	142500	235153240	8890	8890	8890	8890	0
411	20240726	142400	235153240	8890	8890	8890	8890	10
412	20240726	142300	235064340	8880	8880	8880	8880	0
413	20240726	142200	235064340	8880	8880	8880	8880	20
414	20240726	142100	234886740	8880	8880	8880	8880	0
415	20240726	142000	234886740	8880	8880	8880	8880	0
416	20240726	141900	234886740	8880	8880	8880	8880	0
417	20240726	141800	234886740	8880	8880	8880	8880	0
418	20240726	141700	234886740	8880	8880	8880	8880	0
419	20240726	141600	234886740	8880	8880	8880	8880	0
420	20240726	141500	234886740	8880	8880	8880	8880	0
421	20240726	141400	234886740	8880	8880	8880	8880	0
422	20240726	141300	234886740	8880	8880	8880	8880	0
423	20240726	141200	234886740	8880	8880	8880	8880	0
424	20240726	141100	234886740	8880	8880	8880	8880	0
425	20240726	141000	234886740	8880	8880	8880	8880	0
426	20240726	140900	234886740	8880	8880	8880	8880	0
427	20240726	140800	234886740	8880	8880	8880	8880	0
428	20240726	140700	234886740	8880	8880	8880	8880	0
429	20240726	140600	234886740	8880	8880	8880	8880	0
430	20240726	140500	234886740	8880	8880	8880	8880	92
431	20240726	140400	234069780	8840	8840	8840	8840	0
432	20240726	140300	234069780	8840	8840	8840	8840	0
433	20240726	140200	234069780	8840	8850	8850	8840	237
434	20240726	140100	231974390	8940	8940	8940	8940	0
435	20240726	140000	231974390	8940	8940	8940	8940	0
436	20240726	135900	231974390	8940	8940	8940	8940	0
437	20240726	135800	231974390	8940	8940	8940	8940	0
438	20240726	135700	231974390	8940	8940	8940	8940	0
439	20240726	135600	231974390	8940	8940	8940	8940	0
440	20240726	135500	231974390	8940	8940	8940	8940	0
441	20240726	135400	231974390	8940	8940	8940	8940	0
442	20240726	135300	231974390	8940	8930	8940	8930	10
443	20240726	135200	231885020	8850	8850	8850	8850	0
444	20240726	135100	231885020	8850	8860	8860	8850	130
445	20240726	135000	230733630	8920	8890	8920	8890	36
446	20240726	134900	230412720	8850	8850	8850	8850	60
447	20240726	134800	229881720	8850	8850	8850	8850	20
448	20240726	134700	229704720	8850	8850	8850	8850	26
449	20240726	134600	229474620	8900	8890	8900	8890	16
450	20240726	134500	229332240	8890	8850	8890	8850	26
451	20240726	134400	229101140	8870	8870	8870	8870	0
452	20240726	134300	229101140	8870	8870	8870	8870	0
453	20240726	134200	229101140	8870	8870	8870	8870	0
454	20240726	134100	229101140	8870	8870	8870	8870	298
455	20240726	134000	226457880	8890	8890	8890	8890	0
456	20240726	133900	226457880	8890	8890	8890	8890	2
457	20240726	133800	226440100	8890	8890	8890	8890	5
458	20240726	133700	226395650	8900	8900	8900	8900	8
459	20240726	133600	226324450	8900	8900	8900	8900	1
460	20240726	133500	226315550	8900	8900	8900	8900	0
461	20240726	133400	226315550	8900	8900	8900	8900	1
462	20240726	133300	226306650	8900	8900	8900	8900	0
463	20240726	133200	226306650	8900	8900	8900	8900	50
464	20240726	133100	225861650	8900	8900	8900	8900	1
465	20240726	133000	225852750	8910	8910	8910	8910	0
466	20240726	132900	225852750	8910	8910	8910	8910	0
467	20240726	132800	225852750	8910	8910	8910	8910	0
468	20240726	132700	225852750	8910	8910	8910	8910	0
469	20240726	132600	225852750	8910	8910	8910	8910	60
470	20240726	132500	225318150	8920	8920	8920	8920	0
471	20240726	132400	225318150	8920	8920	8920	8920	173
472	20240726	132300	223774990	8920	8920	8920	8920	0
473	20240726	132200	223774990	8920	8920	8920	8920	0
474	20240726	132100	223774990	8920	8920	8920	8920	0
475	20240726	132000	223774990	8920	8920	8920	8920	0
476	20240726	131900	223774990	8920	8920	8920	8920	0
477	20240726	131800	223774990	8920	8910	8920	8910	91
478	20240726	131700	222963670	8920	8920	8920	8920	0
479	20240726	131600	222963670	8920	8920	8920	8920	20
480	20240726	131500	222785270	8950	8950	8950	8950	0
481	20240726	131400	222785270	8950	8950	8950	8950	0
482	20240726	131300	222785270	8950	8950	8950	8950	0
483	20240726	131200	222785270	8950	8950	8950	8950	0
484	20240726	131100	222785270	8950	8950	8950	8950	0
485	20240726	131000	222785270	8950	8950	8950	8950	0
486	20240726	130900	222785270	8950	8950	8950	8950	0
487	20240726	130800	222785270	8950	8950	8950	8950	1
488	20240726	130700	222776320	8960	8960	8960	8960	0
489	20240726	130600	222776320	8960	8960	8960	8960	2
490	20240726	130500	222758400	8970	8970	8970	8970	2
491	20240726	130400	222740460	8980	8980	8980	8980	0
492	20240726	130300	222740460	8980	8980	8980	8980	0
493	20240726	130200	222740460	8980	8980	8980	8980	0
494	20240726	130100	222740460	8980	8980	8980	8980	2
495	20240726	130000	222722500	8980	8980	8980	8980	0
496	20240726	125900	222722500	8980	8980	8980	8980	0
497	20240726	125800	222722500	8980	8980	8980	8980	0
498	20240726	125700	222722500	8980	8980	8980	8980	0
499	20240726	125600	222722500	8980	8980	8980	8980	2
500	20240726	125500	222704540	8980	8980	8980	8980	2
501	20240726	125400	222686580	8980	8980	8980	8980	10
502	20240726	125300	222596780	8980	8980	8980	8980	29
503	20240726	125200	222336360	8980	8980	8980	8980	0
504	20240726	125100	222336360	8980	8980	8980	8980	0
505	20240726	125000	222336360	8980	8990	8990	8980	135
506	20240726	124900	221122740	8990	8990	8990	8990	0
507	20240726	124800	221122740	8990	8990	8990	8990	2
508	20240726	124700	221104760	9000	8990	9000	8990	109
509	20240726	124600	220124760	8990	8990	8990	8990	0
510	20240726	124500	220124760	8990	8990	8990	8990	0
511	20240726	124400	220124760	8990	8990	8990	8990	0
512	20240726	124300	220124760	8990	8990	8990	8990	0
513	20240726	124200	220124760	8990	8990	8990	8990	0
514	20240726	124100	220124760	8990	8990	8990	8990	0
515	20240726	124000	220124760	8990	9000	9000	8990	81
516	20240726	123900	219396530	9000	9000	9000	9000	33
517	20240726	123800	219099530	8990	8990	8990	8990	0
518	20240726	123700	219099530	8990	8990	8990	8990	100
519	20240726	123600	218200530	8990	8990	8990	8990	25
520	20240726	123500	217975780	8990	9000	9000	8990	653
521	20240726	123400	212104200	9010	9010	9010	9010	0
522	20240726	123300	212104200	9010	9010	9010	9010	20
523	20240726	123200	211924000	9040	9040	9040	9040	0
524	20240726	123100	211924000	9040	9040	9040	9040	0
525	20240726	123000	211924000	9040	9040	9040	9040	0
526	20240726	122900	211924000	9040	9040	9040	9040	0
527	20240726	122800	211924000	9040	9040	9040	9040	0
528	20240726	122700	211924000	9040	9040	9040	9040	0
529	20240726	122600	211924000	9040	9040	9040	9040	12
530	20240726	122500	211815520	9040	9040	9040	9040	18
531	20240726	122400	211652800	9050	9050	9050	9050	0
532	20240726	122300	211652800	9050	9050	9050	9050	10
533	20240726	122200	211562300	9050	9050	9050	9050	283
534	20240726	122100	209001150	9050	9050	9050	9050	3
535	20240726	122000	208974000	9060	9060	9060	9060	0
536	20240726	121900	208974000	9060	9040	9070	9000	867
537	20240726	121800	201135870	9040	9000	9040	8990	389
538	20240726	121700	197636630	9040	9040	9040	9040	18
539	20240726	121600	197473910	9040	9030	9040	9030	115
540	20240726	121500	196434630	9040	9030	9040	9030	11
541	20240726	121400	196335260	9040	9030	9040	9030	40
542	20240726	121300	195974020	9010	9040	9040	9010	176
543	20240726	121200	194388210	9010	9010	9010	9010	11
544	20240726	121100	194289100	9040	9040	9040	9040	141
545	20240726	121000	193014460	9040	9020	9040	9010	285
546	20240726	120900	190444890	9040	9030	9040	9030	254
547	20240726	120800	188150940	9040	9040	9040	9040	0
548	20240726	120700	188150940	9040	9030	9040	9030	203
549	20240726	120600	186316840	9030	8970	9040	8970	1205
550	20240726	120500	175460860	8970	8940	8970	8940	418
551	20240726	120400	171717070	8950	8950	8950	8890	219
552	20240726	120300	169757330	8940	8940	8940	8940	100
553	20240726	120200	168863330	8950	8950	8950	8950	0
554	20240726	120100	168863330	8950	8900	8950	8900	108
555	20240726	120000	167899120	8930	8930	8930	8930	5
556	20240726	115900	167854470	8930	8910	8930	8860	369
557	20240726	115800	164568210	8930	8910	8930	8910	18
558	20240726	115700	164407690	8910	8870	8910	8870	910
559	20240726	115600	156310620	8840	8840	8840	8840	0
560	20240726	115500	156310620	8840	8840	8840	8840	0
561	20240726	115400	156310620	8840	8840	8840	8840	0
562	20240726	115300	156310620	8840	8840	8840	8840	0
563	20240726	115200	156310620	8840	8840	8840	8840	0
564	20240726	115100	156310620	8840	8860	8880	8840	5
565	20240726	115000	156266300	8840	8840	8840	8840	11
566	20240726	114900	156169060	8830	8860	8870	8830	373
567	20240726	114800	152861350	8850	8850	8850	8850	1
568	20240726	114700	152852500	8830	8850	8850	8830	4
569	20240726	114600	152817120	8830	8830	8850	8830	27
570	20240726	114500	152578230	8830	8830	8830	8830	0
571	20240726	114400	152578230	8830	8840	8840	8830	3
572	20240726	114300	152551720	8830	8830	8830	8830	3
573	20240726	114200	152525230	8840	8840	8840	8830	10
574	20240726	114100	152436840	8830	8830	8830	8830	1071
575	20240726	114000	142979910	8830	8830	8830	8830	0
576	20240726	113900	142979910	8830	8830	8830	8830	0
577	20240726	113800	142979910	8830	8830	8830	8830	0
578	20240726	113700	142979910	8830	8840	8840	8830	53
579	20240726	113600	142511470	8840	8830	8840	8830	72
580	20240726	113500	141875000	8840	8840	8840	8840	0
581	20240726	113400	141875000	8840	8840	8840	8840	7
582	20240726	113300	141813120	8840	8840	8840	8840	0
583	20240726	113200	141813120	8840	8840	8840	8840	0
584	20240726	113100	141813120	8840	8840	8840	8840	0
585	20240726	113000	141813120	8840	8840	8840	8840	1
586	20240726	112900	141804280	8840	8840	8840	8840	0
587	20240726	112800	141804280	8840	8840	8840	8840	0
588	20240726	112700	141804280	8840	8840	8840	8840	8
589	20240726	112600	141733560	8840	8840	8840	8840	0
590	20240726	112500	141733560	8840	8840	8840	8840	0
591	20240726	112400	141733560	8840	8840	8840	8840	1
592	20240726	112300	141724720	8840	8840	8840	8840	39
593	20240726	112200	141379960	8850	8850	8850	8850	0
594	20240726	112100	141379960	8850	8850	8850	8850	0
595	20240726	112000	141379960	8850	8850	8850	8850	0
596	20240726	111900	141379960	8850	8850	8850	8850	1
597	20240726	111800	141371110	8870	8870	8870	8870	0
598	20240726	111700	141371110	8870	8870	8870	8870	0
599	20240726	111600	141371110	8870	8870	8870	8870	0
600	20240726	111500	141371110	8870	8870	8870	8870	0
601	20240726	111400	141371110	8870	8870	8870	8870	0
602	20240726	111300	141371110	8870	8870	8870	8870	0
603	20240726	111200	141371110	8870	8870	8870	8870	0
604	20240726	111100	141371110	8870	8870	8870	8870	1
605	20240726	111000	141362240	8860	8850	8860	8840	29
606	20240726	110900	141105590	8830	8830	8830	8830	0
607	20240726	110800	141105590	8830	8830	8830	8830	0
608	20240726	110700	141105590	8830	8830	8830	8830	0
609	20240726	110600	141105590	8830	8830	8830	8820	44
610	20240726	110500	140717100	8830	8830	8830	8830	0
611	20240726	110400	140717100	8830	8830	8830	8830	0
612	20240726	110300	140717100	8830	8830	8830	8830	0
613	20240726	110200	140717100	8830	8830	8830	8830	0
614	20240726	110100	140717100	8830	8830	8830	8830	0
615	20240726	110000	140717100	8830	8830	8830	8830	0
616	20240726	105900	140717100	8830	8830	8830	8830	40
617	20240726	105800	140363900	8830	8820	8830	8820	36
618	20240726	105700	140046270	8820	8820	8820	8820	0
619	20240726	105600	140046270	8820	8820	8820	8820	0
620	20240726	105500	140046270	8820	8820	8820	8820	0
621	20240726	105400	140046270	8820	8820	8820	8820	0
622	20240726	105300	140046270	8820	8820	8820	8820	0
623	20240726	105200	140046270	8820	8820	8820	8820	8
624	20240726	105100	139975710	8830	8830	8830	8830	0
625	20240726	105000	139975710	8830	8830	8830	8830	0
626	20240726	104900	139975710	8830	8830	8830	8830	0
627	20240726	104800	139975710	8830	8830	8830	8830	0
628	20240726	104700	139975710	8830	8830	8830	8830	0
629	20240726	104600	139975710	8830	8830	8830	8830	94
630	20240726	104500	139145690	8830	8830	8830	8830	0
631	20240726	104400	139145690	8830	8830	8830	8830	0
632	20240726	104300	139145690	8830	8830	8830	8830	0
633	20240726	104200	139145690	8830	8830	8830	8830	0
634	20240726	104100	139145690	8830	8850	8850	8830	15
635	20240726	104000	139012960	8860	8860	8860	8860	0
636	20240726	103900	139012960	8860	8830	8860	8830	5
637	20240726	103800	138968690	8850	8850	8850	8850	1
638	20240726	103700	138959840	8850	8850	8850	8850	5
639	20240726	103600	138915590	8850	8850	8850	8850	0
640	20240726	103500	138915590	8850	8850	8850	8850	20
641	20240726	103400	138738590	8870	8870	8870	8870	0
642	20240726	103300	138738590	8870	8870	8870	8870	0
643	20240726	103200	138738590	8870	8840	8870	8840	5
644	20240726	103100	138694300	8830	8830	8830	8830	268
645	20240726	103000	136327860	8840	8840	8840	8840	0
646	20240726	102900	136327860	8840	8840	8840	8840	25
647	20240726	102800	136106860	8820	8820	8820	8820	0
648	20240726	102700	136106860	8820	8820	8820	8820	0
649	20240726	102600	136106860	8820	8820	8820	8820	0
650	20240726	102500	136106860	8820	8820	8820	8820	50
651	20240726	102400	135665860	8880	8880	8880	8880	0
652	20240726	102300	135665860	8880	8860	8880	8860	4
653	20240726	102200	135630400	8850	8840	8850	8840	52
654	20240726	102100	135170310	8840	8830	8840	8760	3428
655	20240726	102000	105056830	8830	8830	8830	8830	0
656	20240726	101900	105056830	8830	8840	8840	8830	422
657	20240726	101800	101330560	8840	8840	8840	8840	0
658	20240726	101700	101330560	8840	8840	8840	8840	114
659	20240726	101600	100322800	8880	8880	8880	8880	3
660	20240726	101500	100296160	8890	8870	8890	8870	236
661	20240726	101400	98199170	8860	8860	8860	8860	26
662	20240726	101300	97968810	8870	8870	8870	8870	941
663	20240726	101200	89622140	8880	8880	8880	8880	0
664	20240726	101100	89622140	8880	8880	8880	8880	0
665	20240726	101000	89622140	8880	8880	8880	8880	0
666	20240726	100900	89622140	8880	8880	8880	8880	0
667	20240726	100800	89622140	8880	8880	8880	8880	0
668	20240726	100700	89622140	8880	8880	8880	8880	0
669	20240726	100600	89622140	8880	8860	8880	8860	4
670	20240726	100500	89586680	8850	8830	8850	8830	341
671	20240726	100400	86575160	8830	8840	8840	8830	58
672	20240726	100300	86062860	8840	8840	8840	8840	0
673	20240726	100200	86062860	8840	8840	8840	8840	0
674	20240726	100100	86062860	8840	8840	8840	8840	21
675	20240726	100000	85877220	8880	8880	8880	8880	0
676	20240726	095900	85877220	8880	8880	8880	8880	100
677	20240726	095800	84989220	8880	8880	8880	8880	2
678	20240726	095700	84971460	8880	8880	8880	8880	2
679	20240726	095600	84953700	8850	8870	8880	8850	302
680	20240726	095500	82280950	8850	8850	8850	8850	50
681	20240726	095400	81838450	8850	8850	8870	8850	280
682	20240726	095300	79356830	8840	8830	8840	8830	6
683	20240726	095200	79303800	8800	8800	8800	8800	0
684	20240726	095100	79303800	8800	8800	8800	8800	0
685	20240726	095000	79303800	8800	8800	8800	8800	1
686	20240726	094900	79295000	8850	8850	8850	8850	0
687	20240726	094800	79295000	8850	8840	8850	8840	256
688	20240726	094700	77029980	8850	8800	8850	8790	1430
689	20240726	094600	64438760	8830	8830	8830	8830	0
690	20240726	094500	64438760	8830	8830	8830	8830	0
691	20240726	094400	64438760	8830	8790	8830	8790	51
692	20240726	094300	63989000	8790	8790	8790	8790	0
693	20240726	094200	63989000	8790	8810	8810	8790	2774
694	20240726	094100	39578640	8810	8810	8810	8810	0
695	20240726	094000	39578640	8810	8810	8810	8810	5
696	20240726	093900	39534590	8820	8820	8820	8820	0
697	20240726	093800	39534590	8820	8820	8820	8820	0
698	20240726	093700	39534590	8820	8820	8820	8820	0
699	20240726	093600	39534590	8820	8820	8820	8820	14
700	20240726	093500	39411110	8810	8810	8810	8810	1
701	20240726	093400	39402300	8820	8820	8820	8820	0
702	20240726	093300	39402300	8820	8820	8820	8820	0
703	20240726	093200	39402300	8820	8820	8820	8820	24
704	20240726	093100	39190620	8820	8820	8820	8820	298
705	20240726	093000	36562260	8870	8870	8870	8870	0
706	20240726	092900	36562260	8870	8870	8870	8870	0
707	20240726	092800	36562260	8870	8870	8870	8870	0
708	20240726	092700	36562260	8870	8870	8870	8870	0
709	20240726	092600	36562260	8870	8870	8870	8870	0
710	20240726	092500	36562260	8870	8820	8870	8820	187
711	20240726	092400	34903620	8880	8880	8880	8880	0
712	20240726	092300	34903620	8880	8880	8880	8880	0
713	20240726	092200	34903620	8880	8880	8880	8880	0
714	20240726	092100	34903620	8880	8880	8880	8880	0
715	20240726	092000	34903620	8880	8880	8880	8880	0
716	20240726	091900	34903620	8880	8880	8880	8880	0
717	20240726	091800	34903620	8880	8870	8880	8870	32
718	20240726	091700	34619750	8860	8860	8860	8860	0
719	20240726	091600	34619750	8860	8860	8860	8860	0
720	20240726	091500	34619750	8860	8860	8860	8860	219
721	20240726	091400	32679410	8870	8850	8870	8850	29
722	20240726	091300	32422310	8840	8840	8840	8840	1
723	20240726	091200	32413470	8850	8850	8850	8850	3
724	20240726	091100	32386920	8850	8850	8850	8850	428
725	20240726	091000	28599120	8850	8800	8850	8800	180
726	20240726	090900	27007870	8770	8830	8830	8770	190
727	20240726	090800	25338790	8840	8840	8840	8840	0
728	20240726	090700	25338790	8840	8850	8850	8840	51
729	20240726	090600	24887800	8890	8840	8900	8840	97
730	20240726	090500	24025980	8830	8830	8830	8830	10
731	20240726	090400	23937680	8830	8830	8830	8830	0
732	20240726	090300	23937680	8830	8800	8830	8800	261
733	20240726	090200	21637260	8820	8820	8820	8820	0
734	20240726	090100	21637260	8820	8750	8830	8750	793
735	20240726	090000	14688210	8830	8710	8830	8710	1686