KissMeData/355690/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211500	158196110	9760	9760	9760	9760	730
3	20240726	211400	158196110	9760	9760	9760	9760	0
4	20240726	211300	158196110	9760	9760	9760	9760	0
5	20240726	211200	158196110	9760	9760	9760	9760	0
6	20240726	211100	158196110	9760	9760	9760	9760	0
7	20240726	211000	158196110	9760	9760	9760	9760	0
8	20240726	210900	158196110	9760	9760	9760	9760	0
9	20240726	210800	158196110	9760	9760	9760	9760	0
10	20240726	210700	158196110	9760	9760	9760	9760	0
11	20240726	210600	158196110	9760	9760	9760	9760	0
12	20240726	210500	158196110	9760	9760	9760	9760	0
13	20240726	210400	158196110	9760	9760	9760	9760	0
14	20240726	210300	158196110	9760	9760	9760	9760	0
15	20240726	210200	158196110	9760	9760	9760	9760	0
16	20240726	210100	158196110	9760	9760	9760	9760	0
17	20240726	210000	158196110	9760	9760	9760	9760	0
18	20240726	205900	158196110	9760	9760	9760	9760	0
19	20240726	205800	158196110	9760	9760	9760	9760	0
20	20240726	205700	158196110	9760	9760	9760	9760	0
21	20240726	205600	158196110	9760	9760	9760	9760	0
22	20240726	205500	158196110	9760	9760	9760	9760	0
23	20240726	205400	158196110	9760	9760	9760	9760	0
24	20240726	205300	158196110	9760	9760	9760	9760	0
25	20240726	205200	158196110	9760	9760	9760	9760	0
26	20240726	205100	158196110	9760	9760	9760	9760	0
27	20240726	205000	158196110	9760	9760	9760	9760	0
28	20240726	204900	158196110	9760	9760	9760	9760	0
29	20240726	204800	158196110	9760	9760	9760	9760	0
30	20240726	204700	158196110	9760	9760	9760	9760	0
31	20240726	204600	158196110	9760	9760	9760	9760	0
32	20240726	204500	158196110	9760	9760	9760	9760	730
33	20240726	204400	158196110	9760	9760	9760	9760	0
34	20240726	204300	158196110	9760	9760	9760	9760	0
35	20240726	204200	158196110	9760	9760	9760	9760	0
36	20240726	204100	158196110	9760	9760	9760	9760	0
37	20240726	204000	158196110	9760	9760	9760	9760	0
38	20240726	203900	158196110	9760	9760	9760	9760	0
39	20240726	203800	158196110	9760	9760	9760	9760	0
40	20240726	203700	158196110	9760	9760	9760	9760	0
41	20240726	203600	158196110	9760	9760	9760	9760	0
42	20240726	203500	158196110	9760	9760	9760	9760	0
43	20240726	203400	158196110	9760	9760	9760	9760	0
44	20240726	203300	158196110	9760	9760	9760	9760	0
45	20240726	203200	158196110	9760	9760	9760	9760	0
46	20240726	203100	158196110	9760	9760	9760	9760	0
47	20240726	203000	158196110	9760	9760	9760	9760	0
48	20240726	202900	158196110	9760	9760	9760	9760	0
49	20240726	202800	158196110	9760	9760	9760	9760	0
50	20240726	202700	158196110	9760	9760	9760	9760	0
51	20240726	202600	158196110	9760	9760	9760	9760	0
52	20240726	202500	158196110	9760	9760	9760	9760	0
53	20240726	202400	158196110	9760	9760	9760	9760	0
54	20240726	202300	158196110	9760	9760	9760	9760	0
55	20240726	202200	158196110	9760	9760	9760	9760	0
56	20240726	202100	158196110	9760	9760	9760	9760	0
57	20240726	202000	158196110	9760	9760	9760	9760	0
58	20240726	201900	158196110	9760	9760	9760	9760	0
59	20240726	201800	158196110	9760	9760	9760	9760	0
60	20240726	201700	158196110	9760	9760	9760	9760	0
61	20240726	201600	158196110	9760	9760	9760	9760	0
62	20240726	201500	158196110	9760	9760	9760	9760	730
63	20240726	201400	158196110	9760	9760	9760	9760	0
64	20240726	201300	158196110	9760	9760	9760	9760	0
65	20240726	201200	158196110	9760	9760	9760	9760	0
66	20240726	201100	158196110	9760	9760	9760	9760	0
67	20240726	201000	158196110	9760	9760	9760	9760	0
68	20240726	200900	158196110	9760	9760	9760	9760	0
69	20240726	200800	158196110	9760	9760	9760	9760	0
70	20240726	200700	158196110	9760	9760	9760	9760	0
71	20240726	200600	158196110	9760	9760	9760	9760	0
72	20240726	200500	158196110	9760	9760	9760	9760	0
73	20240726	200400	158196110	9760	9760	9760	9760	0
74	20240726	200300	158196110	9760	9760	9760	9760	0
75	20240726	200200	158196110	9760	9760	9760	9760	0
76	20240726	200100	158196110	9760	9760	9760	9760	0
77	20240726	200000	158196110	9760	9760	9760	9760	0
78	20240726	195900	158196110	9760	9760	9760	9760	0
79	20240726	195800	158196110	9760	9760	9760	9760	0
80	20240726	195700	158196110	9760	9760	9760	9760	0
81	20240726	195600	158196110	9760	9760	9760	9760	0
82	20240726	195500	158196110	9760	9760	9760	9760	0
83	20240726	195400	158196110	9760	9760	9760	9760	0
84	20240726	195300	158196110	9760	9760	9760	9760	0
85	20240726	195200	158196110	9760	9760	9760	9760	0
86	20240726	195100	158196110	9760	9760	9760	9760	0
87	20240726	195000	158196110	9760	9760	9760	9760	0
88	20240726	194900	158196110	9760	9760	9760	9760	0
89	20240726	194800	158196110	9760	9760	9760	9760	0
90	20240726	194700	158196110	9760	9760	9760	9760	0
91	20240726	194600	158196110	9760	9760	9760	9760	0
92	20240726	194500	158196110	9760	9760	9760	9760	730
93	20240726	194400	158196110	9760	9760	9760	9760	0
94	20240726	194300	158196110	9760	9760	9760	9760	0
95	20240726	194200	158196110	9760	9760	9760	9760	0
96	20240726	194100	158196110	9760	9760	9760	9760	0
97	20240726	194000	158196110	9760	9760	9760	9760	0
98	20240726	193900	158196110	9760	9760	9760	9760	0
99	20240726	193800	158196110	9760	9760	9760	9760	0
100	20240726	193700	158196110	9760	9760	9760	9760	0
101	20240726	193600	158196110	9760	9760	9760	9760	0
102	20240726	193500	158196110	9760	9760	9760	9760	0
103	20240726	193400	158196110	9760	9760	9760	9760	0
104	20240726	193300	158196110	9760	9760	9760	9760	0
105	20240726	193200	158196110	9760	9760	9760	9760	0
106	20240726	193100	158196110	9760	9760	9760	9760	0
107	20240726	193000	158196110	9760	9760	9760	9760	0
108	20240726	192900	158196110	9760	9760	9760	9760	0
109	20240726	192800	158196110	9760	9760	9760	9760	0
110	20240726	192700	158196110	9760	9760	9760	9760	0
111	20240726	192600	158196110	9760	9760	9760	9760	0
112	20240726	192500	158196110	9760	9760	9760	9760	0
113	20240726	192400	158196110	9760	9760	9760	9760	0
114	20240726	192300	158196110	9760	9760	9760	9760	0
115	20240726	192200	158196110	9760	9760	9760	9760	0
116	20240726	192100	158196110	9760	9760	9760	9760	0
117	20240726	192000	158196110	9760	9760	9760	9760	0
118	20240726	191900	158196110	9760	9760	9760	9760	0
119	20240726	191800	158196110	9760	9760	9760	9760	0
120	20240726	191700	158196110	9760	9760	9760	9760	0
121	20240726	191600	158196110	9760	9760	9760	9760	0
122	20240726	191500	158196110	9760	9760	9760	9760	730
123	20240726	191400	158196110	9760	9760	9760	9760	0
124	20240726	191300	158196110	9760	9760	9760	9760	0
125	20240726	191200	158196110	9760	9760	9760	9760	0
126	20240726	191100	158196110	9760	9760	9760	9760	0
127	20240726	191000	158196110	9760	9760	9760	9760	0
128	20240726	190900	158196110	9760	9760	9760	9760	0
129	20240726	190800	158196110	9760	9760	9760	9760	0
130	20240726	190700	158196110	9760	9760	9760	9760	0
131	20240726	190600	158196110	9760	9760	9760	9760	0
132	20240726	190500	158196110	9760	9760	9760	9760	0
133	20240726	190400	158196110	9760	9760	9760	9760	0
134	20240726	190300	158196110	9760	9760	9760	9760	0
135	20240726	190200	158196110	9760	9760	9760	9760	0
136	20240726	190100	158196110	9760	9760	9760	9760	0
137	20240726	190000	158196110	9760	9760	9760	9760	0
138	20240726	185900	158196110	9760	9760	9760	9760	0
139	20240726	185800	158196110	9760	9760	9760	9760	0
140	20240726	185700	158196110	9760	9760	9760	9760	0
141	20240726	185600	158196110	9760	9760	9760	9760	0
142	20240726	185500	158196110	9760	9760	9760	9760	0
143	20240726	185400	158196110	9760	9760	9760	9760	0
144	20240726	185300	158196110	9760	9760	9760	9760	0
145	20240726	185200	158196110	9760	9760	9760	9760	0
146	20240726	185100	158196110	9760	9760	9760	9760	0
147	20240726	185000	158196110	9760	9760	9760	9760	0
148	20240726	184900	158196110	9760	9760	9760	9760	0
149	20240726	184800	158196110	9760	9760	9760	9760	0
150	20240726	184700	158196110	9760	9760	9760	9760	0
151	20240726	184600	158196110	9760	9760	9760	9760	0
152	20240726	184500	158196110	9760	9760	9760	9760	730
153	20240726	184400	158196110	9760	9760	9760	9760	0
154	20240726	184300	158196110	9760	9760	9760	9760	0
155	20240726	184200	158196110	9760	9760	9760	9760	0
156	20240726	184100	158196110	9760	9760	9760	9760	0
157	20240726	184000	158196110	9760	9760	9760	9760	0
158	20240726	183900	158196110	9760	9760	9760	9760	0
159	20240726	183800	158196110	9760	9760	9760	9760	0
160	20240726	183700	158196110	9760	9760	9760	9760	0
161	20240726	183600	158196110	9760	9760	9760	9760	0
162	20240726	183500	158196110	9760	9760	9760	9760	0
163	20240726	183400	158196110	9760	9760	9760	9760	0
164	20240726	183300	158196110	9760	9760	9760	9760	0
165	20240726	183200	158196110	9760	9760	9760	9760	0
166	20240726	183100	158196110	9760	9760	9760	9760	0
167	20240726	183000	158196110	9760	9760	9760	9760	0
168	20240726	182900	158196110	9760	9760	9760	9760	0
169	20240726	182800	158196110	9760	9760	9760	9760	0
170	20240726	182700	158196110	9760	9760	9760	9760	0
171	20240726	182600	158196110	9760	9760	9760	9760	0
172	20240726	182500	158196110	9760	9760	9760	9760	0
173	20240726	182400	158196110	9760	9760	9760	9760	0
174	20240726	182300	158196110	9760	9760	9760	9760	0
175	20240726	182200	158196110	9760	9760	9760	9760	0
176	20240726	182100	158196110	9760	9760	9760	9760	0
177	20240726	182000	158196110	9760	9760	9760	9760	0
178	20240726	181900	158196110	9760	9760	9760	9760	0
179	20240726	181800	158196110	9760	9760	9760	9760	0
180	20240726	181700	158196110	9760	9760	9760	9760	0
181	20240726	181600	158196110	9760	9760	9760	9760	0
182	20240726	181500	158196110	9760	9760	9760	9760	730
183	20240726	181400	158196110	9760	9760	9760	9760	0
184	20240726	181300	158196110	9760	9760	9760	9760	0
185	20240726	181200	158196110	9760	9760	9760	9760	0
186	20240726	181100	158196110	9760	9760	9760	9760	0
187	20240726	181000	158196110	9760	9760	9760	9760	0
188	20240726	180900	158196110	9760	9760	9760	9760	0
189	20240726	180800	158196110	9760	9760	9760	9760	0
190	20240726	180700	158196110	9760	9760	9760	9760	0
191	20240726	180600	158196110	9760	9760	9760	9760	0
192	20240726	180500	158196110	9760	9760	9760	9760	0
193	20240726	180400	158196110	9760	9760	9760	9760	0
194	20240726	180300	158196110	9760	9760	9760	9760	0
195	20240726	180200	158196110	9760	9760	9760	9760	0
196	20240726	180100	158196110	9760	9760	9760	9760	0
197	20240726	180000	158196110	9760	9760	9760	9760	0
198	20240726	175900	158196110	9760	9760	9760	9760	0
199	20240726	175800	158196110	9760	9760	9760	9760	0
200	20240726	175700	158196110	9760	9760	9760	9760	0
201	20240726	175600	158196110	9760	9760	9760	9760	0
202	20240726	175500	158196110	9760	9760	9760	9760	0
203	20240726	175400	158196110	9760	9760	9760	9760	0
204	20240726	175300	158196110	9760	9760	9760	9760	0
205	20240726	175200	158196110	9760	9760	9760	9760	0
206	20240726	175100	158196110	9760	9760	9760	9760	0
207	20240726	175000	158196110	9760	9760	9760	9760	0
208	20240726	174900	158196110	9760	9760	9760	9760	0
209	20240726	174800	158196110	9760	9760	9760	9760	0
210	20240726	174700	158196110	9760	9760	9760	9760	0
211	20240726	174600	158196110	9760	9760	9760	9760	0
212	20240726	174500	158196110	9760	9760	9760	9760	730
213	20240726	174400	158196110	9760	9760	9760	9760	0
214	20240726	174300	158196110	9760	9760	9760	9760	0
215	20240726	174200	158196110	9760	9760	9760	9760	0
216	20240726	174100	158196110	9760	9760	9760	9760	0
217	20240726	174000	158196110	9760	9760	9760	9760	0
218	20240726	173900	158196110	9760	9760	9760	9760	0
219	20240726	173800	158196110	9760	9760	9760	9760	0
220	20240726	173700	158196110	9760	9760	9760	9760	0
221	20240726	173600	158196110	9760	9760	9760	9760	0
222	20240726	173500	158196110	9760	9760	9760	9760	0
223	20240726	173400	158196110	9760	9760	9760	9760	0
224	20240726	173300	158196110	9760	9760	9760	9760	0
225	20240726	173200	158196110	9760	9760	9760	9760	0
226	20240726	173100	158196110	9760	9760	9760	9760	0
227	20240726	173000	158196110	9760	9760	9760	9760	0
228	20240726	172900	158196110	9760	9760	9760	9760	0
229	20240726	172800	158196110	9760	9760	9760	9760	0
230	20240726	172700	158196110	9760	9760	9760	9760	0
231	20240726	172600	158196110	9760	9760	9760	9760	0
232	20240726	172500	158196110	9760	9760	9760	9760	0
233	20240726	172400	158196110	9760	9760	9760	9760	0
234	20240726	172300	158196110	9760	9760	9760	9760	0
235	20240726	172200	158196110	9760	9760	9760	9760	0
236	20240726	172100	158196110	9760	9760	9760	9760	0
237	20240726	172000	158196110	9760	9760	9760	9760	0
238	20240726	171900	158196110	9760	9760	9760	9760	0
239	20240726	171800	158196110	9760	9760	9760	9760	0
240	20240726	171700	158196110	9760	9760	9760	9760	0
241	20240726	171600	158196110	9760	9760	9760	9760	0
242	20240726	171500	158196110	9760	9760	9760	9760	730
243	20240726	171400	158196110	9760	9760	9760	9760	0
244	20240726	171300	158196110	9760	9760	9760	9760	0
245	20240726	171200	158196110	9760	9760	9760	9760	0
246	20240726	171100	158196110	9760	9760	9760	9760	0
247	20240726	171000	158196110	9760	9760	9760	9760	0
248	20240726	170900	158196110	9760	9760	9760	9760	0
249	20240726	170800	158196110	9760	9760	9760	9760	0
250	20240726	170700	158196110	9760	9760	9760	9760	0
251	20240726	170600	158196110	9760	9760	9760	9760	0
252	20240726	170500	158196110	9760	9760	9760	9760	0
253	20240726	170400	158196110	9760	9760	9760	9760	0
254	20240726	170300	158196110	9760	9760	9760	9760	0
255	20240726	170200	158196110	9760	9760	9760	9760	0
256	20240726	170100	158196110	9760	9760	9760	9760	0
257	20240726	170000	158196110	9760	9760	9760	9760	0
258	20240726	165900	158196110	9760	9760	9760	9760	0
259	20240726	165800	158196110	9760	9760	9760	9760	0
260	20240726	165700	158196110	9760	9760	9760	9760	0
261	20240726	165600	158196110	9760	9760	9760	9760	0
262	20240726	165500	158196110	9760	9760	9760	9760	0
263	20240726	165400	158196110	9760	9760	9760	9760	0
264	20240726	165300	158196110	9760	9760	9760	9760	0
265	20240726	165200	158196110	9760	9760	9760	9760	0
266	20240726	165100	158196110	9760	9760	9760	9760	0
267	20240726	165000	158196110	9760	9760	9760	9760	0
268	20240726	164900	158196110	9760	9760	9760	9760	0
269	20240726	164800	158196110	9760	9760	9760	9760	0
270	20240726	164700	158196110	9760	9760	9760	9760	0
271	20240726	164600	158196110	9760	9760	9760	9760	0
272	20240726	164500	158196110	9760	9760	9760	9760	730
273	20240726	164400	158196110	9760	9760	9760	9760	0
274	20240726	164300	158196110	9760	9760	9760	9760	0
275	20240726	164200	158196110	9760	9760	9760	9760	0
276	20240726	164100	158196110	9760	9760	9760	9760	0
277	20240726	164000	158196110	9760	9760	9760	9760	0
278	20240726	163900	158196110	9760	9760	9760	9760	0
279	20240726	163800	158196110	9760	9760	9760	9760	0
280	20240726	163700	158196110	9760	9760	9760	9760	0
281	20240726	163600	158196110	9760	9760	9760	9760	0
282	20240726	163500	158196110	9760	9760	9760	9760	0
283	20240726	163400	158196110	9760	9760	9760	9760	0
284	20240726	163300	158196110	9760	9760	9760	9760	0
285	20240726	163200	158196110	9760	9760	9760	9760	0
286	20240726	163100	158196110	9760	9760	9760	9760	0
287	20240726	163000	158196110	9760	9760	9760	9760	0
288	20240726	162900	158196110	9760	9760	9760	9760	0
289	20240726	162800	158196110	9760	9760	9760	9760	0
290	20240726	162700	158196110	9760	9760	9760	9760	0
291	20240726	162600	158196110	9760	9760	9760	9760	0
292	20240726	162500	158196110	9760	9760	9760	9760	0
293	20240726	162400	158196110	9760	9760	9760	9760	0
294	20240726	162300	158196110	9760	9760	9760	9760	0
295	20240726	162200	158196110	9760	9760	9760	9760	0
296	20240726	162100	158196110	9760	9760	9760	9760	0
297	20240726	162000	158196110	9760	9760	9760	9760	0
298	20240726	161900	158196110	9760	9760	9760	9760	0
299	20240726	161800	158196110	9760	9760	9760	9760	0
300	20240726	161700	158196110	9760	9760	9760	9760	0
301	20240726	161600	158196110	9760	9760	9760	9760	0
302	20240726	161500	158196110	9760	9760	9760	9760	730
303	20240726	161400	158196110	9760	9760	9760	9760	0
304	20240726	161300	158196110	9760	9760	9760	9760	0
305	20240726	161200	158196110	9760	9760	9760	9760	0
306	20240726	161100	158196110	9760	9760	9760	9760	0
307	20240726	161000	158196110	9760	9760	9760	9760	0
308	20240726	160900	158196110	9760	9760	9760	9760	0
309	20240726	160800	158196110	9760	9760	9760	9760	0
310	20240726	160700	158196110	9760	9760	9760	9760	0
311	20240726	160600	158196110	9760	9760	9760	9760	0
312	20240726	160500	158196110	9760	9760	9760	9760	0
313	20240726	160400	158196110	9760	9760	9760	9760	0
314	20240726	160300	158196110	9760	9760	9760	9760	0
315	20240726	160200	158196110	9760	9760	9760	9760	0
316	20240726	160100	158196110	9760	9760	9760	9760	0
317	20240726	160000	158196110	9760	9760	9760	9760	0
318	20240726	155900	158196110	9760	9760	9760	9760	0
319	20240726	155800	158196110	9760	9760	9760	9760	0
320	20240726	155700	158196110	9760	9760	9760	9760	0
321	20240726	155600	158196110	9760	9760	9760	9760	0
322	20240726	155500	158196110	9760	9760	9760	9760	0
323	20240726	155400	158196110	9760	9760	9760	9760	0
324	20240726	155300	158196110	9760	9760	9760	9760	0
325	20240726	155200	158196110	9760	9760	9760	9760	0
326	20240726	155100	158196110	9760	9760	9760	9760	0
327	20240726	155000	158196110	9760	9760	9760	9760	0
328	20240726	154900	158196110	9760	9760	9760	9760	0
329	20240726	154800	158196110	9760	9760	9760	9760	0
330	20240726	154700	158196110	9760	9760	9760	9760	0
331	20240726	154600	158196110	9760	9760	9760	9760	0
332	20240726	154500	158196110	9760	9760	9760	9760	730
333	20240726	154400	158196110	9760	9760	9760	9760	0
334	20240726	154300	158196110	9760	9760	9760	9760	0
335	20240726	154200	158196110	9760	9760	9760	9760	0
336	20240726	154100	158196110	9760	9760	9760	9760	0
337	20240726	154000	158196110	9760	9760	9760	9760	0
338	20240726	153900	158196110	9760	9760	9760	9760	0
339	20240726	153800	158196110	9760	9760	9760	9760	0
340	20240726	153700	158196110	9760	9760	9760	9760	0
341	20240726	153600	158196110	9760	9760	9760	9760	0
342	20240726	153500	158196110	9760	9760	9760	9760	0
343	20240726	153400	158196110	9760	9760	9760	9760	0
344	20240726	153300	158196110	9760	9760	9760	9760	0
345	20240726	153200	158196110	9760	9760	9760	9760	0
346	20240726	153100	158196110	9760	9760	9760	9760	0
347	20240726	153000	158196110	9760	9760	9760	9760	730
348	20240726	152900	151071310	9770	9770	9770	9770	0
349	20240726	152800	151071310	9770	9770	9770	9770	0
350	20240726	152700	151071310	9770	9770	9770	9770	0
351	20240726	152600	151071310	9770	9770	9770	9770	0
352	20240726	152500	151071310	9770	9770	9770	9770	0
353	20240726	152400	151071310	9770	9770	9770	9770	0
354	20240726	152300	151071310	9770	9770	9770	9770	0
355	20240726	152200	151071310	9770	9770	9770	9770	0
356	20240726	152100	151071310	9770	9770	9770	9770	0
357	20240726	152000	151071310	9770	9770	9770	9770	0
358	20240726	151900	151071310	9770	9800	9800	9770	475
359	20240726	151800	146427660	9800	9800	9800	9800	2
360	20240726	151700	146408060	9860	9860	9860	9860	16
361	20240726	151600	146250300	9800	9800	9800	9800	430
362	20240726	151500	142036300	9860	9860	9860	9860	0
363	20240726	151400	142036300	9860	9860	9860	9860	20
364	20240726	151300	141839100	9870	9870	9870	9870	0
365	20240726	151200	141839100	9870	9870	9870	9870	0
366	20240726	151100	141839100	9870	9860	9870	9860	5
367	20240726	151000	141789790	9800	9800	9800	9800	0
368	20240726	150900	141789790	9800	9800	9800	9800	0
369	20240726	150800	141789790	9800	9800	9800	9800	0
370	20240726	150700	141789790	9800	9810	9810	9800	25
371	20240726	150600	141544750	9880	9880	9880	9880	0
372	20240726	150500	141544750	9880	9880	9880	9880	20
373	20240726	150400	141347150	9880	9880	9880	9880	9
374	20240726	150300	141258230	9880	9880	9880	9880	0
375	20240726	150200	141258230	9880	9880	9880	9880	0
376	20240726	150100	141258230	9880	9880	9880	9880	50
377	20240726	150000	140764230	9880	9880	9880	9880	0
378	20240726	145900	140764230	9880	9880	9880	9880	0
379	20240726	145800	140764230	9880	9870	9880	9870	5
380	20240726	145700	140714870	9810	9810	9810	9810	0
381	20240726	145600	140714870	9810	9810	9810	9810	0
382	20240726	145500	140714870	9810	9810	9810	9810	0
383	20240726	145400	140714870	9810	9810	9810	9810	0
384	20240726	145300	140714870	9810	9810	9810	9810	1
385	20240726	145200	140705060	9880	9880	9880	9880	0
386	20240726	145100	140705060	9880	9880	9880	9880	0
387	20240726	145000	140705060	9880	9870	9880	9870	100
388	20240726	144900	139717160	9880	9880	9880	9880	5
389	20240726	144800	139667760	9880	9880	9880	9880	0
390	20240726	144700	139667760	9880	9880	9880	9880	0
391	20240726	144600	139667760	9880	9880	9880	9880	0
392	20240726	144500	139667760	9880	9880	9880	9880	0
393	20240726	144400	139667760	9880	9880	9880	9880	0
394	20240726	144300	139667760	9880	9880	9880	9880	188
395	20240726	144200	137810320	9880	9860	9880	9860	49
396	20240726	144100	137326280	9850	9850	9850	9850	0
397	20240726	144000	137326280	9850	9850	9850	9850	10
398	20240726	143900	137227780	9850	9850	9850	9850	0
399	20240726	143800	137227780	9850	9850	9850	9850	0
400	20240726	143700	137227780	9850	9850	9850	9850	0
401	20240726	143600	137227780	9850	9850	9850	9850	0
402	20240726	143500	137227780	9850	9850	9850	9850	0
403	20240726	143400	137227780	9850	9850	9850	9850	7
404	20240726	143300	137158830	9840	9840	9840	9840	93
405	20240726	143200	136243710	9840	9840	9840	9840	0
406	20240726	143100	136243710	9840	9840	9840	9840	306
407	20240726	143000	133232670	9840	9840	9840	9840	0
408	20240726	142900	133232670	9840	9840	9840	9840	0
409	20240726	142800	133232670	9840	9840	9840	9840	0
410	20240726	142700	133232670	9840	9840	9840	9840	1
411	20240726	142600	133222830	9810	9810	9810	9810	44
412	20240726	142500	132791190	9800	9800	9800	9800	0
413	20240726	142400	132791190	9800	9800	9800	9800	0
414	20240726	142300	132791190	9800	9800	9800	9800	0
415	20240726	142200	132791190	9800	9800	9800	9800	0
416	20240726	142100	132791190	9800	9800	9800	9800	0
417	20240726	142000	132791190	9800	9800	9800	9800	0
418	20240726	141900	132791190	9800	9800	9800	9800	32
419	20240726	141800	132477590	9790	9790	9790	9790	0
420	20240726	141700	132477590	9790	9790	9790	9790	0
421	20240726	141600	132477590	9790	9790	9790	9790	34
422	20240726	141500	132144730	9750	9750	9750	9750	0
423	20240726	141400	132144730	9750	9750	9750	9750	0
424	20240726	141300	132144730	9750	9750	9750	9750	0
425	20240726	141200	132144730	9750	9750	9750	9750	0
426	20240726	141100	132144730	9750	9750	9750	9750	0
427	20240726	141000	132144730	9750	9750	9750	9750	0
428	20240726	140900	132144730	9750	9750	9750	9750	0
429	20240726	140800	132144730	9750	9750	9750	9750	0
430	20240726	140700	132144730	9750	9750	9750	9750	0
431	20240726	140600	132144730	9750	9750	9750	9750	0
432	20240726	140500	132144730	9750	9750	9750	9750	0
433	20240726	140400	132144730	9750	9790	9790	9750	2
434	20240726	140300	132125190	9740	9740	9740	9740	0
435	20240726	140200	132125190	9740	9740	9740	9740	0
436	20240726	140100	132125190	9740	9740	9740	9740	0
437	20240726	140000	132125190	9740	9830	9830	9740	11
438	20240726	135900	132017960	9800	9800	9800	9800	150
439	20240726	135800	130547960	9800	9800	9800	9800	0
440	20240726	135700	130547960	9800	9800	9800	9800	0
441	20240726	135600	130547960	9800	9800	9800	9800	1
442	20240726	135500	130538160	9800	9790	9800	9790	18
443	20240726	135400	130361770	9790	9780	9790	9780	60
444	20240726	135300	129774430	9720	9720	9720	9720	0
445	20240726	135200	129774430	9720	9720	9720	9720	0
446	20240726	135100	129774430	9720	9720	9720	9720	0
447	20240726	135000	129774430	9720	9720	9720	9720	0
448	20240726	134900	129774430	9720	9720	9720	9720	0
449	20240726	134800	129774430	9720	9720	9720	9720	0
450	20240726	134700	129774430	9720	9750	9750	9720	40
451	20240726	134600	129385030	9750	9750	9750	9750	0
452	20240726	134500	129385030	9750	9750	9750	9750	0
453	20240726	134400	129385030	9750	9750	9750	9750	0
454	20240726	134300	129385030	9750	9750	9750	9750	0
455	20240726	134200	129385030	9750	9750	9750	9750	0
456	20240726	134100	129385030	9750	9750	9750	9750	0
457	20240726	134000	129385030	9750	9750	9750	9750	0
458	20240726	133900	129385030	9750	9750	9750	9750	0
459	20240726	133800	129385030	9750	9750	9750	9750	68
460	20240726	133700	128722030	9750	9750	9750	9750	0
461	20240726	133600	128722030	9750	9750	9750	9750	0
462	20240726	133500	128722030	9750	9750	9750	9750	0
463	20240726	133400	128722030	9750	9750	9750	9750	0
464	20240726	133300	128722030	9750	9750	9750	9750	0
465	20240726	133200	128722030	9750	9750	9750	9750	0
466	20240726	133100	128722030	9750	9750	9750	9750	29
467	20240726	133000	128439280	9720	9720	9720	9720	0
468	20240726	132900	128439280	9720	9720	9720	9720	0
469	20240726	132800	128439280	9720	9720	9720	9720	0
470	20240726	132700	128439280	9720	9720	9720	9720	0
471	20240726	132600	128439280	9720	9720	9720	9720	0
472	20240726	132500	128439280	9720	9720	9720	9720	0
473	20240726	132400	128439280	9720	9720	9720	9720	15
474	20240726	132300	128293480	9710	9710	9710	9710	0
475	20240726	132200	128293480	9710	9710	9710	9710	0
476	20240726	132100	128293480	9710	9710	9710	9710	0
477	20240726	132000	128293480	9710	9710	9710	9710	82
478	20240726	131900	127497260	9710	9720	9720	9710	311
479	20240726	131800	124474370	9720	9750	9750	9720	562
480	20240726	131700	119003560	9750	9750	9750	9750	0
481	20240726	131600	119003560	9750	9760	9760	9750	141
482	20240726	131500	117628800	9800	9800	9800	9800	0
483	20240726	131400	117628800	9800	9800	9800	9800	0
484	20240726	131300	117628800	9800	9800	9800	9800	0
485	20240726	131200	117628800	9800	9800	9800	9800	0
486	20240726	131100	117628800	9800	9800	9800	9800	0
487	20240726	131000	117628800	9800	9800	9800	9800	0
488	20240726	130900	117628800	9800	9810	9810	9800	521
489	20240726	130800	112522400	9850	9850	9850	9850	0
490	20240726	130700	112522400	9850	9850	9850	9850	0
491	20240726	130600	112522400	9850	9850	9850	9850	0
492	20240726	130500	112522400	9850	9850	9850	9850	0
493	20240726	130400	112522400	9850	9850	9850	9850	0
494	20240726	130300	112522400	9850	9850	9850	9850	0
495	20240726	130200	112522400	9850	9850	9850	9850	0
496	20240726	130100	112522400	9850	9850	9850	9850	0
497	20240726	130000	112522400	9850	9850	9850	9850	0
498	20240726	125900	112522400	9850	9850	9850	9850	0
499	20240726	125800	112522400	9850	9850	9850	9800	12
500	20240726	125700	112404700	9800	9800	9800	9800	29
501	20240726	125600	112120500	9800	9800	9800	9800	0
502	20240726	125500	112120500	9800	9800	9800	9800	1
503	20240726	125400	112110700	9760	9760	9760	9760	0
504	20240726	125300	112110700	9760	9750	9760	9750	384
505	20240726	125200	108366430	9750	9750	9750	9750	0
506	20240726	125100	108366430	9750	9750	9750	9750	0
507	20240726	125000	108366430	9750	9750	9750	9750	0
508	20240726	124900	108366430	9750	9750	9750	9750	0
509	20240726	124800	108366430	9750	9750	9750	9750	0
510	20240726	124700	108366430	9750	9750	9750	9750	0
511	20240726	124600	108366430	9750	9750	9750	9750	0
512	20240726	124500	108366430	9750	9750	9750	9750	0
513	20240726	124400	108366430	9750	9750	9750	9750	0
514	20240726	124300	108366430	9750	9750	9750	9750	0
515	20240726	124200	108366430	9750	9750	9750	9750	0
516	20240726	124100	108366430	9750	9750	9750	9750	20
517	20240726	124000	108171430	9750	9750	9750	9750	30
518	20240726	123900	107878930	9750	9750	9750	9750	8
519	20240726	123800	107800930	9740	9740	9740	9740	0
520	20240726	123700	107800930	9740	9740	9740	9740	0
521	20240726	123600	107800930	9740	9780	9870	9740	105
522	20240726	123500	106768840	9720	9720	9720	9720	0
523	20240726	123400	106768840	9720	9720	9720	9720	0
524	20240726	123300	106768840	9720	9720	9720	9720	0
525	20240726	123200	106768840	9720	9720	9720	9720	0
526	20240726	123100	106768840	9720	9720	9720	9720	0
527	20240726	123000	106768840	9720	9720	9720	9720	0
528	20240726	122900	106768840	9720	9720	9720	9720	0
529	20240726	122800	106768840	9720	9720	9720	9720	0
530	20240726	122700	106768840	9720	9720	9720	9720	0
531	20240726	122600	106768840	9720	9720	9720	9720	0
532	20240726	122500	106768840	9720	9720	9720	9720	0
533	20240726	122400	106768840	9720	9720	9720	9720	6
534	20240726	122300	106710520	9720	9780	9780	9720	397
535	20240726	122200	102848850	9780	9780	9780	9780	0
536	20240726	122100	102848850	9780	9780	9780	9780	0
537	20240726	122000	102848850	9780	9780	9780	9780	0
538	20240726	121900	102848850	9780	9780	9780	9780	100
539	20240726	121800	101870850	9790	9790	9790	9790	0
540	20240726	121700	101870850	9790	9790	9790	9790	0
541	20240726	121600	101870850	9790	9790	9790	9790	23
542	20240726	121500	101645680	9750	9800	9800	9750	800
543	20240726	121400	93834570	9870	9870	9870	9870	200
544	20240726	121300	91860570	9860	9860	9860	9860	0
545	20240726	121200	91860570	9860	9860	9860	9860	100
546	20240726	121100	90874570	9860	9860	9860	9860	0
547	20240726	121000	90874570	9860	9860	9860	9860	132
548	20240726	120900	89573050	9850	9850	9850	9850	116
549	20240726	120800	88430450	9840	9790	9840	9790	46
550	20240726	120700	87978060	9780	9780	9780	9780	0
551	20240726	120600	87978060	9780	9780	9780	9780	0
552	20240726	120500	87978060	9780	9780	9780	9780	0
553	20240726	120400	87978060	9780	9780	9780	9780	0
554	20240726	120300	87978060	9780	9780	9780	9780	0
555	20240726	120200	87978060	9780	9780	9780	9780	0
556	20240726	120100	87978060	9780	9780	9780	9780	5
557	20240726	120000	87929160	9780	9780	9780	9780	0
558	20240726	115900	87929160	9780	9780	9780	9780	0
559	20240726	115800	87929160	9780	9780	9780	9780	0
560	20240726	115700	87929160	9780	9780	9780	9780	0
561	20240726	115600	87929160	9780	9780	9780	9780	0
562	20240726	115500	87929160	9780	9780	9780	9780	0
563	20240726	115400	87929160	9780	9780	9780	9780	0
564	20240726	115300	87929160	9780	9780	9780	9780	7
565	20240726	115200	87860700	9770	9770	9770	9770	0
566	20240726	115100	87860700	9770	9770	9770	9770	0
567	20240726	115000	87860700	9770	9770	9770	9770	0
568	20240726	114900	87860700	9770	9770	9770	9770	0
569	20240726	114800	87860700	9770	9770	9770	9770	5
570	20240726	114700	87811850	9750	9750	9750	9750	0
571	20240726	114600	87811850	9750	9750	9750	9750	0
572	20240726	114500	87811850	9750	9750	9750	9750	0
573	20240726	114400	87811850	9750	9750	9750	9750	0
574	20240726	114300	87811850	9750	9750	9750	9750	0
575	20240726	114200	87811850	9750	9750	9750	9750	0
576	20240726	114100	87811850	9750	9750	9750	9750	0
577	20240726	114000	87811850	9750	9750	9750	9750	0
578	20240726	113900	87811850	9750	9750	9750	9750	0
579	20240726	113800	87811850	9750	9750	9750	9750	0
580	20240726	113700	87811850	9750	9810	9810	9750	1000
581	20240726	113600	78045180	9820	9820	9820	9820	0
582	20240726	113500	78045180	9820	9820	9820	9820	0
583	20240726	113400	78045180	9820	9820	9820	9820	0
584	20240726	113300	78045180	9820	9820	9820	9820	0
585	20240726	113200	78045180	9820	9820	9820	9820	0
586	20240726	113100	78045180	9820	9820	9820	9820	0
587	20240726	113000	78045180	9820	9820	9820	9820	0
588	20240726	112900	78045180	9820	9820	9820	9820	0
589	20240726	112800	78045180	9820	9820	9820	9820	0
590	20240726	112700	78045180	9820	9820	9820	9820	0
591	20240726	112600	78045180	9820	9820	9820	9820	0
592	20240726	112500	78045180	9820	9820	9820	9820	80
593	20240726	112400	77259580	9830	9830	9830	9830	17
594	20240726	112300	77092470	9830	9830	9830	9830	0
595	20240726	112200	77092470	9830	9830	9830	9830	0
596	20240726	112100	77092470	9830	9830	9830	9830	0
597	20240726	112000	77092470	9830	9830	9830	9830	0
598	20240726	111900	77092470	9830	9830	9830	9830	0
599	20240726	111800	77092470	9830	9830	9830	9830	0
600	20240726	111700	77092470	9830	9830	9830	9830	0
601	20240726	111600	77092470	9830	9830	9830	9830	0
602	20240726	111500	77092470	9830	9830	9830	9830	0
603	20240726	111400	77092470	9830	9840	9840	9830	50
604	20240726	111300	76600720	9850	9850	9850	9850	2
605	20240726	111200	76581020	9850	9850	9850	9850	0
606	20240726	111100	76581020	9850	9850	9850	9850	5
607	20240726	111000	76531770	9870	9870	9870	9870	0
608	20240726	110900	76531770	9870	9870	9870	9870	0
609	20240726	110800	76531770	9870	9870	9870	9870	0
610	20240726	110700	76531770	9870	9870	9870	9870	0
611	20240726	110600	76531770	9870	9870	9870	9870	0
612	20240726	110500	76531770	9870	9870	9870	9870	110
613	20240726	110400	75446070	9940	9940	9940	9940	0
614	20240726	110300	75446070	9940	9940	9940	9940	0
615	20240726	110200	75446070	9940	9940	9940	9940	0
616	20240726	110100	75446070	9940	9940	9940	9940	0
617	20240726	110000	75446070	9940	9940	9940	9940	0
618	20240726	105900	75446070	9940	9940	9940	9940	0
619	20240726	105800	75446070	9940	9940	9940	9940	0
620	20240726	105700	75446070	9940	9940	9940	9940	0
621	20240726	105600	75446070	9940	9940	9940	9940	0
622	20240726	105500	75446070	9940	9940	9940	9940	0
623	20240726	105400	75446070	9940	9940	9940	9940	0
624	20240726	105300	75446070	9940	9940	9940	9940	0
625	20240726	105200	75446070	9940	9920	9940	9920	20
626	20240726	105100	75247470	9960	9960	9960	9960	0
627	20240726	105000	75247470	9960	9960	9960	9960	56
628	20240726	104900	74689710	9960	9960	9960	9960	0
629	20240726	104800	74689710	9960	9960	9960	9960	0
630	20240726	104700	74689710	9960	9960	9960	9960	1
631	20240726	104600	74679750	9960	9960	9960	9960	1
632	20240726	104500	74669790	9950	9950	9950	9950	0
633	20240726	104400	74669790	9950	9920	9950	9920	250
634	20240726	104300	72183480	9950	9940	9950	9940	7
635	20240726	104200	72113890	9940	9940	9940	9940	0
636	20240726	104100	72113890	9940	9930	9940	9930	5
637	20240726	104000	72064200	9960	9960	9960	9960	0
638	20240726	103900	72064200	9960	9960	9960	9960	0
639	20240726	103800	72064200	9960	9960	9960	9960	0
640	20240726	103700	72064200	9960	9960	9960	9960	1
641	20240726	103600	72054240	9970	9970	9970	9970	0
642	20240726	103500	72054240	9970	9970	9970	9970	0
643	20240726	103400	72054240	9970	9970	9970	9970	0
644	20240726	103300	72054240	9970	9970	9970	9970	0
645	20240726	103200	72054240	9970	9950	9970	9950	10
646	20240726	103100	71954660	9970	9970	9970	9970	1
647	20240726	103000	71944690	9810	9980	9980	9810	11
648	20240726	102900	71836500	9840	9840	9840	9840	0
649	20240726	102800	71836500	9840	9840	9840	9840	0
650	20240726	102700	71836500	9840	9840	9840	9840	0
651	20240726	102600	71836500	9840	9840	9840	9840	0
652	20240726	102500	71836500	9840	9840	9840	9840	0
653	20240726	102400	71836500	9840	9840	9840	9840	0
654	20240726	102300	71836500	9840	9840	9840	9840	0
655	20240726	102200	71836500	9840	9840	9840	9840	0
656	20240726	102100	71836500	9840	9840	9840	9840	0
657	20240726	102000	71836500	9840	9840	9840	9840	9
658	20240726	101900	71747940	9810	9780	9810	9780	2275
659	20240726	101800	49455400	9770	9770	9770	9770	0
660	20240726	101700	49455400	9770	9770	9770	9770	0
661	20240726	101600	49455400	9770	9770	9770	9770	1
662	20240726	101500	49445630	9790	9790	9790	9790	6
663	20240726	101400	49386890	9790	9790	9790	9790	0
664	20240726	101300	49386890	9790	9790	9790	9790	100
665	20240726	101200	48407890	9790	9790	9790	9790	0
666	20240726	101100	48407890	9790	9790	9790	9790	5
667	20240726	101000	48358940	9790	9790	9790	9790	0
668	20240726	100900	48358940	9790	9790	9790	9790	0
669	20240726	100800	48358940	9790	9780	9790	9780	3
670	20240726	100700	48329580	9790	9790	9790	9790	0
671	20240726	100600	48329580	9790	9790	9790	9790	9
672	20240726	100500	48241470	9780	9780	9780	9780	0
673	20240726	100400	48241470	9780	9780	9780	9780	1
674	20240726	100300	48231690	9780	9750	9780	9750	52
675	20240726	100200	47724630	9780	9780	9780	9780	0
676	20240726	100100	47724630	9780	9780	9780	9780	0
677	20240726	100000	47724630	9780	9780	9780	9780	0
678	20240726	095900	47724630	9780	9780	9780	9780	100
679	20240726	095800	46746630	9780	9780	9780	9780	0
680	20240726	095700	46746630	9780	9780	9780	9780	5
681	20240726	095600	46697730	9800	9800	9800	9800	0
682	20240726	095500	46697730	9800	9800	9800	9800	1
683	20240726	095400	46687930	9800	9800	9800	9800	0
684	20240726	095300	46687930	9800	9800	9800	9800	0
685	20240726	095200	46687930	9800	9800	9800	9800	10
686	20240726	095100	46589930	9810	9810	9810	9810	0
687	20240726	095000	46589930	9810	9810	9810	9810	0
688	20240726	094900	46589930	9810	9810	9810	9810	1
689	20240726	094800	46580120	9750	9750	9750	9750	0
690	20240726	094700	46580120	9750	9750	9750	9750	0
691	20240726	094600	46580120	9750	9750	9750	9750	0
692	20240726	094500	46580120	9750	9750	9750	9750	0
693	20240726	094400	46580120	9750	9750	9750	9750	0
694	20240726	094300	46580120	9750	9750	9750	9750	0
695	20240726	094200	46580120	9750	9750	9750	9750	0
696	20240726	094100	46580120	9750	9750	9750	9750	0
697	20240726	094000	46580120	9750	9750	9750	9750	0
698	20240726	093900	46580120	9750	9750	9750	9750	0
699	20240726	093800	46580120	9750	9760	9760	9750	335
700	20240726	093700	43313800	9750	9750	9750	9750	0
701	20240726	093600	43313800	9750	9790	9800	9750	1952
702	20240726	093500	24189500	9790	9790	9790	9790	500
703	20240726	093400	19294500	9790	9780	9790	9780	200
704	20240726	093300	17338350	9750	9750	9750	9750	700
705	20240726	093200	10513350	9750	9750	9750	9750	100
706	20240726	093100	9538350	9750	9750	9750	9750	7
707	20240726	093000	9470100	9750	9750	9750	9750	0
708	20240726	092900	9470100	9750	9750	9750	9750	0
709	20240726	092800	9470100	9750	9760	9760	9750	230
710	20240726	092700	7226600	9760	9770	9770	9760	66
711	20240726	092600	6582430	9770	9770	9770	9770	2
712	20240726	092500	6562890	9770	9770	9770	9770	0
713	20240726	092400	6562890	9770	9770	9770	9770	0
714	20240726	092300	6562890	9770	9770	9770	9770	60
715	20240726	092200	5976690	9800	9800	9800	9800	0
716	20240726	092100	5976690	9800	9800	9800	9800	0
717	20240726	092000	5976690	9800	9800	9800	9800	0
718	20240726	091900	5976690	9800	9800	9800	9800	0
719	20240726	091800	5976690	9800	9800	9800	9800	200
720	20240726	091700	4016690	9770	9770	9770	9770	0
721	20240726	091600	4016690	9770	9770	9770	9770	5
722	20240726	091500	3967840	9770	9770	9770	9770	0
723	20240726	091400	3967840	9770	9770	9770	9770	34
724	20240726	091300	3635660	9770	9770	9770	9770	0
725	20240726	091200	3635660	9770	9770	9770	9770	0
726	20240726	091100	3635660	9770	9770	9770	9770	0
727	20240726	091000	3635660	9770	9770	9770	9770	0
728	20240726	090900	3635660	9770	9770	9770	9770	9
729	20240726	090800	3547730	9770	9770	9770	9770	0
730	20240726	090700	3547730	9770	9770	9770	9770	0
731	20240726	090600	3547730	9770	9770	9770	9770	0
732	20240726	090500	3547730	9770	9770	9770	9770	34
733	20240726	090400	3215550	9770	9750	9770	9750	61
734	20240726	090300	2620580	9750	9810	9810	9750	201
735	20240726	090200	657270	9810	9810	9810	9810	0
736	20240726	090100	657270	9810	9810	9810	9810	64
737	20240726	090000	29430	9810	9810	9810	9810	3