KissMeData/089590/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195700	855217760	9830	9830	9830	9830	2399
3	20240726	195600	855217760	9830	9830	9830	9830	0
4	20240726	195500	855217760	9830	9830	9830	9830	0
5	20240726	195400	855217760	9830	9830	9830	9830	0
6	20240726	195300	855217760	9830	9830	9830	9830	0
7	20240726	195200	855217760	9830	9830	9830	9830	0
8	20240726	195100	855217760	9830	9830	9830	9830	0
9	20240726	195000	855217760	9830	9830	9830	9830	0
10	20240726	194900	855217760	9830	9830	9830	9830	0
11	20240726	194800	855217760	9830	9830	9830	9830	0
12	20240726	194700	855217760	9830	9830	9830	9830	0
13	20240726	194600	855217760	9830	9830	9830	9830	0
14	20240726	194500	855217760	9830	9830	9830	9830	0
15	20240726	194400	855217760	9830	9830	9830	9830	0
16	20240726	194300	855217760	9830	9830	9830	9830	0
17	20240726	194200	855217760	9830	9830	9830	9830	0
18	20240726	194100	855217760	9830	9830	9830	9830	0
19	20240726	194000	855217760	9830	9830	9830	9830	0
20	20240726	193900	855217760	9830	9830	9830	9830	0
21	20240726	193800	855217760	9830	9830	9830	9830	0
22	20240726	193700	855217760	9830	9830	9830	9830	0
23	20240726	193600	855217760	9830	9830	9830	9830	0
24	20240726	193500	855217760	9830	9830	9830	9830	0
25	20240726	193400	855217760	9830	9830	9830	9830	0
26	20240726	193300	855217760	9830	9830	9830	9830	0
27	20240726	193200	855217760	9830	9830	9830	9830	0
28	20240726	193100	855217760	9830	9830	9830	9830	0
29	20240726	193000	855217760	9830	9830	9830	9830	0
30	20240726	192900	855217760	9830	9830	9830	9830	0
31	20240726	192800	855217760	9830	9830	9830	9830	0
32	20240726	192700	855217760	9830	9830	9830	9830	2399
33	20240726	192600	855217760	9830	9830	9830	9830	0
34	20240726	192500	855217760	9830	9830	9830	9830	0
35	20240726	192400	855217760	9830	9830	9830	9830	0
36	20240726	192300	855217760	9830	9830	9830	9830	0
37	20240726	192200	855217760	9830	9830	9830	9830	0
38	20240726	192100	855217760	9830	9830	9830	9830	0
39	20240726	192000	855217760	9830	9830	9830	9830	0
40	20240726	191900	855217760	9830	9830	9830	9830	0
41	20240726	191800	855217760	9830	9830	9830	9830	0
42	20240726	191700	855217760	9830	9830	9830	9830	0
43	20240726	191600	855217760	9830	9830	9830	9830	0
44	20240726	191500	855217760	9830	9830	9830	9830	0
45	20240726	191400	855217760	9830	9830	9830	9830	0
46	20240726	191300	855217760	9830	9830	9830	9830	0
47	20240726	191200	855217760	9830	9830	9830	9830	0
48	20240726	191100	855217760	9830	9830	9830	9830	0
49	20240726	191000	855217760	9830	9830	9830	9830	0
50	20240726	190900	855217760	9830	9830	9830	9830	0
51	20240726	190800	855217760	9830	9830	9830	9830	0
52	20240726	190700	855217760	9830	9830	9830	9830	0
53	20240726	190600	855217760	9830	9830	9830	9830	0
54	20240726	190500	855217760	9830	9830	9830	9830	0
55	20240726	190400	855217760	9830	9830	9830	9830	0
56	20240726	190300	855217760	9830	9830	9830	9830	0
57	20240726	190200	855217760	9830	9830	9830	9830	0
58	20240726	190100	855217760	9830	9830	9830	9830	0
59	20240726	190000	855217760	9830	9830	9830	9830	0
60	20240726	185900	855217760	9830	9830	9830	9830	0
61	20240726	185800	855217760	9830	9830	9830	9830	0
62	20240726	185700	855217760	9830	9830	9830	9830	2399
63	20240726	185600	855217760	9830	9830	9830	9830	0
64	20240726	185500	855217760	9830	9830	9830	9830	0
65	20240726	185400	855217760	9830	9830	9830	9830	0
66	20240726	185300	855217760	9830	9830	9830	9830	0
67	20240726	185200	855217760	9830	9830	9830	9830	0
68	20240726	185100	855217760	9830	9830	9830	9830	0
69	20240726	185000	855217760	9830	9830	9830	9830	0
70	20240726	184900	855217760	9830	9830	9830	9830	0
71	20240726	184800	855217760	9830	9830	9830	9830	0
72	20240726	184700	855217760	9830	9830	9830	9830	0
73	20240726	184600	855217760	9830	9830	9830	9830	0
74	20240726	184500	855217760	9830	9830	9830	9830	0
75	20240726	184400	855217760	9830	9830	9830	9830	0
76	20240726	184300	855217760	9830	9830	9830	9830	0
77	20240726	184200	855217760	9830	9830	9830	9830	0
78	20240726	184100	855217760	9830	9830	9830	9830	0
79	20240726	184000	855217760	9830	9830	9830	9830	0
80	20240726	183900	855217760	9830	9830	9830	9830	0
81	20240726	183800	855217760	9830	9830	9830	9830	0
82	20240726	183700	855217760	9830	9830	9830	9830	0
83	20240726	183600	855217760	9830	9830	9830	9830	0
84	20240726	183500	855217760	9830	9830	9830	9830	0
85	20240726	183400	855217760	9830	9830	9830	9830	0
86	20240726	183300	855217760	9830	9830	9830	9830	0
87	20240726	183200	855217760	9830	9830	9830	9830	0
88	20240726	183100	855217760	9830	9830	9830	9830	0
89	20240726	183000	855217760	9830	9830	9830	9830	0
90	20240726	182900	855217760	9830	9830	9830	9830	0
91	20240726	182800	855217760	9830	9830	9830	9830	0
92	20240726	182700	855217760	9830	9830	9830	9830	2399
93	20240726	182600	855217760	9830	9830	9830	9830	0
94	20240726	182500	855217760	9830	9830	9830	9830	0
95	20240726	182400	855217760	9830	9830	9830	9830	0
96	20240726	182300	855217760	9830	9830	9830	9830	0
97	20240726	182200	855217760	9830	9830	9830	9830	0
98	20240726	182100	855217760	9830	9830	9830	9830	0
99	20240726	182000	855217760	9830	9830	9830	9830	0
100	20240726	181900	855217760	9830	9830	9830	9830	0
101	20240726	181800	855217760	9830	9830	9830	9830	0
102	20240726	181700	855217760	9830	9830	9830	9830	0
103	20240726	181600	855217760	9830	9830	9830	9830	0
104	20240726	181500	855217760	9830	9830	9830	9830	0
105	20240726	181400	855217760	9830	9830	9830	9830	0
106	20240726	181300	855217760	9830	9830	9830	9830	0
107	20240726	181200	855217760	9830	9830	9830	9830	0
108	20240726	181100	855217760	9830	9830	9830	9830	0
109	20240726	181000	855217760	9830	9830	9830	9830	0
110	20240726	180900	855217760	9830	9830	9830	9830	0
111	20240726	180800	855217760	9830	9830	9830	9830	0
112	20240726	180700	855217760	9830	9830	9830	9830	0
113	20240726	180600	855217760	9830	9830	9830	9830	0
114	20240726	180500	855217760	9830	9830	9830	9830	0
115	20240726	180400	855217760	9830	9830	9830	9830	0
116	20240726	180300	855217760	9830	9830	9830	9830	0
117	20240726	180200	855217760	9830	9830	9830	9830	0
118	20240726	180100	855217760	9830	9830	9830	9830	0
119	20240726	180000	855217760	9830	9830	9830	9830	0
120	20240726	175900	855217760	9830	9830	9830	9830	0
121	20240726	175800	855217760	9830	9830	9830	9830	0
122	20240726	175700	855217760	9830	9830	9830	9830	2399
123	20240726	175600	855217760	9830	9830	9830	9830	0
124	20240726	175500	855217760	9830	9830	9830	9830	0
125	20240726	175400	855217760	9830	9830	9830	9830	0
126	20240726	175300	855217760	9830	9830	9830	9830	0
127	20240726	175200	855217760	9830	9830	9830	9830	0
128	20240726	175100	855217760	9830	9830	9830	9830	0
129	20240726	175000	855217760	9830	9830	9830	9830	0
130	20240726	174900	855217760	9830	9830	9830	9830	0
131	20240726	174800	855217760	9830	9830	9830	9830	0
132	20240726	174700	855217760	9830	9830	9830	9830	0
133	20240726	174600	855217760	9830	9830	9830	9830	0
134	20240726	174500	855217760	9830	9830	9830	9830	0
135	20240726	174400	855217760	9830	9830	9830	9830	0
136	20240726	174300	855217760	9830	9830	9830	9830	0
137	20240726	174200	855217760	9830	9830	9830	9830	0
138	20240726	174100	855217760	9830	9830	9830	9830	0
139	20240726	174000	855217760	9830	9830	9830	9830	0
140	20240726	173900	855217760	9830	9830	9830	9830	0
141	20240726	173800	855217760	9830	9830	9830	9830	0
142	20240726	173700	855217760	9830	9830	9830	9830	0
143	20240726	173600	855217760	9830	9830	9830	9830	0
144	20240726	173500	855217760	9830	9830	9830	9830	0
145	20240726	173400	855217760	9830	9830	9830	9830	0
146	20240726	173300	855217760	9830	9830	9830	9830	0
147	20240726	173200	855217760	9830	9830	9830	9830	0
148	20240726	173100	855217760	9830	9830	9830	9830	0
149	20240726	173000	855217760	9830	9830	9830	9830	0
150	20240726	172900	855217760	9830	9830	9830	9830	0
151	20240726	172800	855217760	9830	9830	9830	9830	0
152	20240726	172700	855217760	9830	9830	9830	9830	2399
153	20240726	172600	855217760	9830	9830	9830	9830	0
154	20240726	172500	855217760	9830	9830	9830	9830	0
155	20240726	172400	855217760	9830	9830	9830	9830	0
156	20240726	172300	855217760	9830	9830	9830	9830	0
157	20240726	172200	855217760	9830	9830	9830	9830	0
158	20240726	172100	855217760	9830	9830	9830	9830	0
159	20240726	172000	855217760	9830	9830	9830	9830	0
160	20240726	171900	855217760	9830	9830	9830	9830	0
161	20240726	171800	855217760	9830	9830	9830	9830	0
162	20240726	171700	855217760	9830	9830	9830	9830	0
163	20240726	171600	855217760	9830	9830	9830	9830	0
164	20240726	171500	855217760	9830	9830	9830	9830	0
165	20240726	171400	855217760	9830	9830	9830	9830	0
166	20240726	171300	855217760	9830	9830	9830	9830	0
167	20240726	171200	855217760	9830	9830	9830	9830	0
168	20240726	171100	855217760	9830	9830	9830	9830	0
169	20240726	171000	855217760	9830	9830	9830	9830	0
170	20240726	170900	855217760	9830	9830	9830	9830	0
171	20240726	170800	855217760	9830	9830	9830	9830	0
172	20240726	170700	855217760	9830	9830	9830	9830	0
173	20240726	170600	855217760	9830	9830	9830	9830	0
174	20240726	170500	855217760	9830	9830	9830	9830	0
175	20240726	170400	855217760	9830	9830	9830	9830	0
176	20240726	170300	855217760	9830	9830	9830	9830	0
177	20240726	170200	855217760	9830	9830	9830	9830	0
178	20240726	170100	855217760	9830	9830	9830	9830	0
179	20240726	170000	855217760	9830	9830	9830	9830	0
180	20240726	165900	855217760	9830	9830	9830	9830	0
181	20240726	165800	855217760	9830	9830	9830	9830	0
182	20240726	165700	855217760	9830	9830	9830	9830	2399
183	20240726	165600	855217760	9830	9830	9830	9830	0
184	20240726	165500	855217760	9830	9830	9830	9830	0
185	20240726	165400	855217760	9830	9830	9830	9830	0
186	20240726	165300	855217760	9830	9830	9830	9830	0
187	20240726	165200	855217760	9830	9830	9830	9830	0
188	20240726	165100	855217760	9830	9830	9830	9830	0
189	20240726	165000	855217760	9830	9830	9830	9830	0
190	20240726	164900	855217760	9830	9830	9830	9830	0
191	20240726	164800	855217760	9830	9830	9830	9830	0
192	20240726	164700	855217760	9830	9830	9830	9830	0
193	20240726	164600	855217760	9830	9830	9830	9830	0
194	20240726	164500	855217760	9830	9830	9830	9830	0
195	20240726	164400	855217760	9830	9830	9830	9830	0
196	20240726	164300	855217760	9830	9830	9830	9830	0
197	20240726	164200	855217760	9830	9830	9830	9830	0
198	20240726	164100	855217760	9830	9830	9830	9830	0
199	20240726	164000	855217760	9830	9830	9830	9830	0
200	20240726	163900	855217760	9830	9830	9830	9830	0
201	20240726	163800	855217760	9830	9830	9830	9830	0
202	20240726	163700	855217760	9830	9830	9830	9830	0
203	20240726	163600	855217760	9830	9830	9830	9830	0
204	20240726	163500	855217760	9830	9830	9830	9830	0
205	20240726	163400	855217760	9830	9830	9830	9830	0
206	20240726	163300	855217760	9830	9830	9830	9830	0
207	20240726	163200	855217760	9830	9830	9830	9830	0
208	20240726	163100	855217760	9830	9830	9830	9830	0
209	20240726	163000	855217760	9830	9830	9830	9830	0
210	20240726	162900	855217760	9830	9830	9830	9830	0
211	20240726	162800	855217760	9830	9830	9830	9830	0
212	20240726	162700	855217760	9830	9830	9830	9830	2399
213	20240726	162600	855217760	9830	9830	9830	9830	0
214	20240726	162500	855217760	9830	9830	9830	9830	0
215	20240726	162400	855217760	9830	9830	9830	9830	0
216	20240726	162300	855217760	9830	9830	9830	9830	0
217	20240726	162200	855217760	9830	9830	9830	9830	0
218	20240726	162100	855217760	9830	9830	9830	9830	0
219	20240726	162000	855217760	9830	9830	9830	9830	0
220	20240726	161900	855217760	9830	9830	9830	9830	0
221	20240726	161800	855217760	9830	9830	9830	9830	0
222	20240726	161700	855217760	9830	9830	9830	9830	0
223	20240726	161600	855217760	9830	9830	9830	9830	0
224	20240726	161500	855217760	9830	9830	9830	9830	0
225	20240726	161400	855217760	9830	9830	9830	9830	0
226	20240726	161300	855217760	9830	9830	9830	9830	0
227	20240726	161200	855217760	9830	9830	9830	9830	0
228	20240726	161100	855217760	9830	9830	9830	9830	0
229	20240726	161000	855217760	9830	9830	9830	9830	0
230	20240726	160900	855217760	9830	9830	9830	9830	0
231	20240726	160800	855217760	9830	9830	9830	9830	0
232	20240726	160700	855217760	9830	9830	9830	9830	0
233	20240726	160600	855217760	9830	9830	9830	9830	0
234	20240726	160500	855217760	9830	9830	9830	9830	0
235	20240726	160400	855217760	9830	9830	9830	9830	0
236	20240726	160300	855217760	9830	9830	9830	9830	0
237	20240726	160200	855217760	9830	9830	9830	9830	0
238	20240726	160100	855217760	9830	9830	9830	9830	0
239	20240726	160000	855217760	9830	9830	9830	9830	0
240	20240726	155900	855217760	9830	9830	9830	9830	0
241	20240726	155800	855217760	9830	9830	9830	9830	0
242	20240726	155700	855217760	9830	9830	9830	9830	2399
243	20240726	155600	855217760	9830	9830	9830	9830	0
244	20240726	155500	855217760	9830	9830	9830	9830	0
245	20240726	155400	855217760	9830	9830	9830	9830	0
246	20240726	155300	855217760	9830	9830	9830	9830	0
247	20240726	155200	855217760	9830	9830	9830	9830	0
248	20240726	155100	855217760	9830	9830	9830	9830	0
249	20240726	155000	855217760	9830	9830	9830	9830	0
250	20240726	154900	855217760	9830	9830	9830	9830	0
251	20240726	154800	855217760	9830	9830	9830	9830	0
252	20240726	154700	855217760	9830	9830	9830	9830	0
253	20240726	154600	855217760	9830	9830	9830	9830	0
254	20240726	154500	855217760	9830	9830	9830	9830	0
255	20240726	154400	855217760	9830	9830	9830	9830	0
256	20240726	154300	855217760	9830	9830	9830	9830	0
257	20240726	154200	855217760	9830	9830	9830	9830	0
258	20240726	154100	855217760	9830	9830	9830	9830	0
259	20240726	154000	855217760	9830	9830	9830	9830	0
260	20240726	153900	855217760	9830	9830	9830	9830	0
261	20240726	153800	855217760	9830	9830	9830	9830	0
262	20240726	153700	855217760	9830	9830	9830	9830	0
263	20240726	153600	855217760	9830	9830	9830	9830	0
264	20240726	153500	855217760	9830	9830	9830	9830	0
265	20240726	153400	855217760	9830	9830	9830	9830	0
266	20240726	153300	855217760	9830	9830	9830	9830	0
267	20240726	153200	855217760	9830	9830	9830	9830	0
268	20240726	153100	855217760	9830	9830	9830	9830	0
269	20240726	153000	855217760	9830	9830	9830	9830	2399
270	20240726	152900	831635590	9840	9840	9840	9840	0
271	20240726	152800	831635590	9840	9840	9840	9840	0
272	20240726	152700	831635590	9840	9840	9840	9840	0
273	20240726	152600	831635590	9840	9840	9840	9840	0
274	20240726	152500	831635590	9840	9840	9840	9840	0
275	20240726	152400	831635590	9840	9840	9840	9840	0
276	20240726	152300	831635590	9840	9840	9840	9840	0
277	20240726	152200	831635590	9840	9840	9840	9840	0
278	20240726	152100	831635590	9840	9840	9840	9840	0
279	20240726	152000	831635590	9840	9840	9840	9840	0
280	20240726	151900	831635590	9840	9840	9850	9840	1385
281	20240726	151800	818007090	9850	9850	9850	9850	18
282	20240726	151700	817829790	9840	9840	9840	9840	0
283	20240726	151600	817829790	9840	9840	9840	9840	403
284	20240726	151500	813864270	9840	9840	9840	9840	539
285	20240726	151400	808560510	9840	9850	9850	9840	627
286	20240726	151300	802385850	9850	9850	9850	9840	1118
287	20240726	151200	791383200	9850	9850	9850	9850	89
288	20240726	151100	790506550	9850	9850	9850	9840	184
289	20240726	151000	788694160	9850	9850	9850	9840	136
290	20240726	150900	787354620	9850	9850	9850	9840	501
291	20240726	150800	782419780	9840	9840	9850	9840	205
292	20240726	150700	780401510	9850	9850	9850	9850	12
293	20240726	150600	780283310	9850	9850	9850	9850	237
294	20240726	150500	777948860	9840	9840	9840	9840	115
295	20240726	150400	776817260	9840	9840	9840	9840	143
296	20240726	150300	775410140	9840	9840	9840	9840	221
297	20240726	150200	773235500	9850	9850	9860	9850	129
298	20240726	150100	771963790	9850	9850	9850	9850	124
299	20240726	150000	770742390	9850	9850	9850	9850	100
300	20240726	145900	769757390	9850	9850	9850	9840	724
301	20240726	145800	762627100	9840	9850	9850	9840	101
302	20240726	145700	761633190	9850	9850	9850	9840	114
303	20240726	145600	760511340	9840	9840	9840	9840	100
304	20240726	145500	759527340	9840	9840	9840	9840	118
305	20240726	145400	758366220	9840	9840	9840	9840	243
306	20240726	145300	755975100	9840	9840	9840	9840	102
307	20240726	145200	754971420	9840	9850	9850	9840	105
308	20240726	145100	753938190	9850	9840	9850	9840	134
309	20240726	145000	752619520	9850	9860	9860	9850	37
310	20240726	144900	752255050	9850	9850	9850	9850	225
311	20240726	144800	750038800	9850	9850	9850	9850	102
312	20240726	144700	749034100	9850	9850	9850	9850	120
313	20240726	144600	747852100	9860	9850	9860	9850	87
314	20240726	144500	746995130	9850	9850	9850	9850	220
315	20240726	144400	744828130	9850	9850	9850	9850	95
316	20240726	144300	743892380	9860	9850	9860	9850	135
317	20240726	144200	742562480	9860	9850	9860	9850	176
318	20240726	144100	740827970	9860	9860	9860	9850	122
319	20240726	144000	739626150	9850	9840	9850	9840	284
320	20240726	143900	736829700	9850	9850	9850	9850	111
321	20240726	143800	735736350	9850	9850	9850	9850	81
322	20240726	143700	734938500	9850	9850	9850	9850	111
323	20240726	143600	733845150	9850	9840	9850	9840	120
324	20240726	143500	732663410	9860	9860	9860	9850	114
325	20240726	143400	731540480	9860	9860	9860	9850	97
326	20240726	143300	730584990	9860	9860	9860	9850	244
327	20240726	143200	728180220	9860	9850	9860	9850	363
328	20240726	143100	724604630	9850	9850	9850	9850	435
329	20240726	143000	720319880	9860	9850	9860	9850	87
330	20240726	142900	719462900	9850	9860	9860	9850	118
331	20240726	142800	718300580	9850	9850	9850	9850	97
332	20240726	142700	717345130	9840	9840	9840	9840	123
333	20240726	142600	716134810	9840	9850	9850	9840	89
334	20240726	142500	715258170	9850	9860	9860	9850	113
335	20240726	142400	714145080	9860	9850	9860	9850	150
336	20240726	142300	712667080	9850	9850	9850	9850	106
337	20240726	142200	711622980	9850	9850	9850	9850	176
338	20240726	142100	709889380	9850	9850	9850	9850	124
339	20240726	142000	708667980	9850	9850	9850	9850	4
340	20240726	141900	708628580	9850	9850	9850	9840	824
341	20240726	141800	700513320	9840	9840	9840	9840	90
342	20240726	141700	699627720	9850	9840	9850	9840	115
343	20240726	141600	698496020	9850	9850	9850	9840	359
344	20240726	141500	694960870	9850	9850	9850	9850	118
345	20240726	141400	693798570	9850	9850	9850	9850	87
346	20240726	141300	692941620	9850	9850	9850	9850	108
347	20240726	141200	691877820	9850	9860	9860	9850	4000
348	20240726	141100	652476980	9860	9860	9860	9860	120
349	20240726	141000	651293780	9860	9860	9860	9860	86
350	20240726	140900	650445820	9860	9860	9860	9860	107
351	20240726	140800	649390800	9860	9860	9860	9860	248
352	20240726	140700	646945520	9860	9870	9870	9860	118
353	20240726	140600	645782030	9870	9860	9870	9860	108
354	20240726	140500	644716950	9860	9860	9860	9860	121
355	20240726	140400	643523890	9860	9860	9860	9860	84
356	20240726	140300	642695650	9870	9860	9870	9860	132
357	20240726	140200	641394030	9860	9860	9860	9860	82
358	20240726	140100	640585510	9860	9860	9860	9860	108
359	20240726	140000	639520630	9860	9860	9860	9860	97
360	20240726	135900	638564210	9860	9860	9860	9860	714
361	20240726	135800	631524170	9860	9860	9860	9860	0
362	20240726	135700	631524170	9860	9880	9880	9860	129
363	20240726	135600	630250930	9870	9860	9870	9860	124
364	20240726	135500	629027070	9870	9860	9870	9860	235
365	20240726	135400	626708700	9860	9860	9860	9860	97
366	20240726	135300	625752280	9860	9860	9860	9860	120
367	20240726	135200	624569080	9860	9860	9860	9860	193
368	20240726	135100	622666100	9860	9860	9860	9860	118
369	20240726	135000	621502620	9860	9860	9860	9860	87
370	20240726	134900	620644800	9860	9860	9860	9860	105
371	20240726	134800	619609500	9870	9860	9870	9860	104
372	20240726	134700	618584020	9870	9860	9870	9860	107
373	20240726	134600	617528990	9860	9860	9860	9860	143
374	20240726	134500	616119010	9860	9860	9860	9860	262
375	20240726	134400	613535690	9870	9860	9870	9860	186
376	20240726	134300	611701140	9870	9860	9870	9860	126
377	20240726	134200	610458680	9870	9870	9870	9870	30
378	20240726	134100	610162580	9880	9870	9880	9860	127
379	20240726	134000	608910230	9870	9870	9870	9870	111
380	20240726	133900	607814660	9870	9870	9870	9870	135
381	20240726	133800	606482210	9890	9860	9890	9860	577
382	20240726	133700	600783200	9870	9870	9870	9870	92
383	20240726	133600	599875160	9870	9870	9880	9870	151
384	20240726	133500	598384470	9870	9870	9870	9870	0
385	20240726	133400	598384470	9870	9870	9870	9870	100
386	20240726	133300	597397470	9880	9870	9880	9870	163
387	20240726	133200	595788600	9870	9870	9870	9870	9
388	20240726	133100	595699770	9870	9870	9870	9870	40
389	20240726	133000	595304970	9870	9870	9870	9870	0
390	20240726	132900	595304970	9870	9870	9870	9870	0
391	20240726	132800	595304970	9870	9870	9870	9870	0
392	20240726	132700	595304970	9870	9870	9870	9870	20
393	20240726	132600	595107570	9870	9860	9870	9860	20
394	20240726	132500	594910280	9860	9860	9860	9860	0
395	20240726	132400	594910280	9860	9870	9870	9860	793
396	20240726	132300	587088690	9870	9870	9870	9870	0
397	20240726	132200	587088690	9870	9870	9870	9870	17
398	20240726	132100	586920900	9870	9870	9870	9870	224
399	20240726	132000	584710020	9870	9880	9880	9870	688
400	20240726	131900	577917750	9880	9880	9880	9880	110
401	20240726	131800	576830950	9880	9870	9880	9870	33
402	20240726	131700	576504960	9880	9880	9880	9880	100
403	20240726	131600	575516960	9880	9870	9880	9870	344
404	20240726	131500	572118250	9880	9880	9880	9880	6
405	20240726	131400	572058970	9880	9880	9880	9880	1
406	20240726	131300	572049090	9880	9880	9880	9880	0
407	20240726	131200	572049090	9880	9880	9880	9880	6
408	20240726	131100	571989810	9880	9880	9880	9880	8
409	20240726	131000	571910770	9880	9880	9880	9880	5
410	20240726	130900	571861370	9870	9870	9870	9870	71
411	20240726	130800	571160600	9880	9880	9880	9880	2
412	20240726	130700	571140840	9880	9880	9880	9880	0
413	20240726	130600	571140840	9880	9880	9880	9880	0
414	20240726	130500	571140840	9880	9880	9880	9880	5
415	20240726	130400	571091440	9870	9880	9880	9870	52
416	20240726	130300	570578080	9880	9870	9880	9870	46
417	20240726	130200	570123870	9870	9870	9870	9870	60
418	20240726	130100	569531670	9880	9880	9880	9880	120
419	20240726	130000	568346070	9880	9880	9880	9880	20
420	20240726	125900	568148470	9880	9880	9880	9880	37
421	20240726	125800	567782910	9880	9880	9880	9880	12
422	20240726	125700	567664350	9880	9880	9880	9880	0
423	20240726	125600	567664350	9880	9880	9880	9880	101
424	20240726	125500	566666470	9880	9880	9880	9880	500
425	20240726	125400	561726470	9870	9870	9870	9870	0
426	20240726	125300	561726470	9870	9870	9870	9870	0
427	20240726	125200	561726470	9870	9870	9870	9870	161
428	20240726	125100	560137400	9870	9870	9870	9870	7
429	20240726	125000	560068310	9870	9870	9870	9870	11
430	20240726	124900	559959740	9870	9870	9870	9870	10
431	20240726	124800	559861040	9870	9870	9870	9870	0
432	20240726	124700	559861040	9870	9860	9870	9860	1953
433	20240726	124600	540604340	9860	9860	9860	9860	0
434	20240726	124500	540604340	9860	9860	9860	9860	512
435	20240726	124400	535556020	9860	9860	9860	9860	0
436	20240726	124300	535556020	9860	9860	9860	9860	16
437	20240726	124200	535398260	9860	9860	9860	9860	100
438	20240726	124100	534412260	9860	9860	9860	9860	0
439	20240726	124000	534412260	9860	9860	9860	9860	1
440	20240726	123900	534402400	9860	9860	9860	9860	102
441	20240726	123800	533396680	9860	9860	9860	9860	5
442	20240726	123700	533347380	9860	9860	9860	9860	500
443	20240726	123600	528417380	9850	9850	9850	9850	10
444	20240726	123500	528318880	9850	9850	9850	9850	120
445	20240726	123400	527136880	9850	9850	9850	9850	0
446	20240726	123300	527136880	9850	9850	9850	9850	0
447	20240726	123200	527136880	9850	9850	9850	9850	9
448	20240726	123100	527048230	9850	9850	9850	9850	518
449	20240726	123000	521945930	9850	9850	9850	9850	0
450	20240726	122900	521945930	9850	9850	9850	9850	0
451	20240726	122800	521945930	9850	9850	9850	9850	0
452	20240726	122700	521945930	9850	9850	9850	9850	0
453	20240726	122600	521945930	9850	9860	9860	9850	112
454	20240726	122500	520842700	9850	9850	9850	9850	0
455	20240726	122400	520842700	9850	9850	9850	9850	0
456	20240726	122300	520842700	9850	9850	9850	9850	0
457	20240726	122200	520842700	9850	9850	9850	9850	0
458	20240726	122100	520842700	9850	9850	9850	9850	0
459	20240726	122000	520842700	9850	9850	9850	9850	4
460	20240726	121900	520803300	9860	9860	9860	9860	0
461	20240726	121800	520803300	9860	9860	9860	9860	51
462	20240726	121700	520300440	9860	9860	9860	9860	223
463	20240726	121600	518101660	9860	9860	9860	9860	1110
464	20240726	121500	507157060	9860	9850	9860	9850	139
465	20240726	121400	505787870	9850	9850	9850	9850	51
466	20240726	121300	505285520	9850	9850	9850	9850	220
467	20240726	121200	503118520	9850	9850	9850	9850	0
468	20240726	121100	503118520	9850	9850	9850	9850	0
469	20240726	121000	503118520	9850	9850	9850	9850	3
470	20240726	120900	503088970	9850	9850	9850	9850	0
471	20240726	120800	503088970	9850	9850	9850	9850	53
472	20240726	120700	502566920	9850	9850	9850	9850	61
473	20240726	120600	501966070	9850	9840	9850	9840	152
474	20240726	120500	500468880	9840	9840	9840	9840	0
475	20240726	120400	500468880	9840	9840	9840	9840	26
476	20240726	120300	500213040	9850	9850	9850	9850	155
477	20240726	120200	498686290	9850	9850	9850	9850	0
478	20240726	120100	498686290	9850	9850	9850	9850	2
479	20240726	120000	498666590	9840	9840	9840	9840	5
480	20240726	115900	498617390	9840	9840	9840	9840	0
481	20240726	115800	498617390	9840	9840	9840	9840	0
482	20240726	115700	498617390	9840	9840	9840	9840	0
483	20240726	115600	498617390	9840	9840	9840	9840	0
484	20240726	115500	498617390	9840	9840	9840	9840	1
485	20240726	115400	498607550	9840	9840	9840	9840	0
486	20240726	115300	498607550	9840	9850	9850	9840	64
487	20240726	115200	497977390	9840	9840	9840	9840	287
488	20240726	115100	495153310	9840	9840	9840	9840	0
489	20240726	115000	495153310	9840	9850	9850	9840	139
490	20240726	114900	493784550	9840	9840	9840	9840	0
491	20240726	114800	493784550	9840	9840	9840	9840	0
492	20240726	114700	493784550	9840	9840	9840	9840	0
493	20240726	114600	493784550	9840	9840	9840	9840	0
494	20240726	114500	493784550	9840	9840	9840	9840	0
495	20240726	114400	493784550	9840	9840	9840	9840	0
496	20240726	114300	493784550	9840	9840	9840	9840	0
497	20240726	114200	493784550	9840	9840	9840	9840	0
498	20240726	114100	493784550	9840	9840	9840	9840	31
499	20240726	114000	493479510	9840	9840	9840	9840	5
500	20240726	113900	493430310	9840	9840	9840	9840	397
501	20240726	113800	489523830	9830	9830	9830	9830	0
502	20240726	113700	489523830	9830	9830	9830	9830	0
503	20240726	113600	489523830	9830	9830	9830	9830	0
504	20240726	113500	489523830	9830	9830	9830	9830	0
505	20240726	113400	489523830	9830	9830	9830	9830	0
506	20240726	113300	489523830	9830	9830	9830	9830	0
507	20240726	113200	489523830	9830	9830	9830	9830	0
508	20240726	113100	489523830	9830	9830	9830	9830	242
509	20240726	113000	487144970	9840	9840	9840	9840	274
510	20240726	112900	484448810	9840	9840	9840	9840	51
511	20240726	112800	483946970	9830	9830	9830	9830	0
512	20240726	112700	483946970	9830	9830	9830	9830	0
513	20240726	112600	483946970	9830	9830	9830	9830	0
514	20240726	112500	483946970	9830	9830	9830	9830	0
515	20240726	112400	483946970	9830	9830	9830	9830	0
516	20240726	112300	483946970	9830	9830	9830	9830	30
517	20240726	112200	483652070	9830	9830	9830	9830	0
518	20240726	112100	483652070	9830	9840	9840	9830	5010
519	20240726	112000	434399810	9840	9840	9840	9840	0
520	20240726	111900	434399810	9840	9840	9840	9840	0
521	20240726	111800	434399810	9840	9840	9840	9840	875
522	20240726	111700	425789810	9840	9830	9840	9830	232
523	20240726	111600	423507110	9840	9840	9840	9840	51
524	20240726	111500	423005270	9840	9840	9840	9840	262
525	20240726	111400	420427190	9840	9840	9840	9830	5641
526	20240726	111300	364920760	9840	9840	9840	9840	2009
527	20240726	111200	345152200	9830	9840	9840	9830	55
528	20240726	111100	344611530	9840	9830	9840	9830	516
529	20240726	111000	339539090	9830	9840	9840	9830	40
530	20240726	110900	339145690	9840	9840	9840	9840	41
531	20240726	110800	338742250	9830	9830	9830	9830	50
532	20240726	110700	338250750	9830	9840	9840	9830	96
533	20240726	110600	337306660	9840	9830	9840	9830	70
534	20240726	110500	336618360	9840	9840	9840	9840	55
535	20240726	110400	336077160	9830	9830	9830	9830	0
536	20240726	110300	336077160	9830	9840	9840	9830	140
537	20240726	110200	334700760	9830	9830	9830	9830	13
538	20240726	110100	334572970	9830	9830	9830	9830	148
539	20240726	110000	333118130	9830	9840	9840	9830	1075
540	20240726	105900	322540880	9840	9840	9840	9840	29
541	20240726	105800	322255520	9840	9840	9840	9840	2
542	20240726	105700	322235840	9830	9840	9840	9830	197
543	20240726	105600	320299280	9840	9840	9840	9840	29
544	20240726	105500	320013920	9840	9840	9840	9840	23
545	20240726	105400	319787600	9840	9840	9840	9840	65
546	20240726	105300	319148000	9840	9840	9840	9840	440
547	20240726	105200	314818400	9840	9840	9840	9840	50
548	20240726	105100	314326400	9840	9850	9850	9830	2099
549	20240726	105000	293688770	9850	9840	9850	9840	24
550	20240726	104900	293452460	9850	9850	9850	9850	5
551	20240726	104800	293403210	9850	9850	9850	9850	1
552	20240726	104700	293393360	9850	9840	9850	9840	65
553	20240726	104600	292753750	9840	9840	9840	9840	10
554	20240726	104500	292655350	9830	9830	9830	9830	3
555	20240726	104400	292625860	9830	9830	9830	9830	0
556	20240726	104300	292625860	9830	9850	9860	9830	371
557	20240726	104200	288975240	9860	9850	9860	9850	255
558	20240726	104100	286463440	9850	9850	9850	9850	682
559	20240726	104000	279745740	9850	9850	9850	9850	3
560	20240726	103900	279716190	9850	9850	9850	9850	21
561	20240726	103800	279509340	9850	9850	9850	9850	2
562	20240726	103700	279489640	9840	9840	9840	9840	0
563	20240726	103600	279489640	9840	9840	9840	9840	0
564	20240726	103500	279489640	9840	9840	9840	9840	0
565	20240726	103400	279489640	9840	9840	9840	9840	414
566	20240726	103300	275415880	9840	9840	9840	9840	6
567	20240726	103200	275356840	9840	9840	9840	9840	11
568	20240726	103100	275248600	9840	9830	9840	9830	504
569	20240726	103000	270294240	9830	9830	9830	9830	323
570	20240726	102900	267119150	9840	9840	9840	9840	9
571	20240726	102800	267030590	9850	9840	9850	9830	505
572	20240726	102700	262061600	9840	9850	9850	9840	304
573	20240726	102600	259070230	9850	9850	9850	9840	289
574	20240726	102500	256224360	9860	9860	9860	9860	10
575	20240726	102400	256125760	9860	9860	9860	9850	895
576	20240726	102300	247304980	9860	9860	9860	9850	140
577	20240726	102200	245925450	9850	9850	9850	9850	305
578	20240726	102100	242921200	9850	9860	9860	9850	4
579	20240726	102000	242881780	9860	9860	9860	9860	102
580	20240726	101900	241876060	9860	9860	9860	9860	20
581	20240726	101800	241678860	9860	9860	9860	9860	0
582	20240726	101700	241678860	9860	9850	9860	9850	196
583	20240726	101600	239748000	9850	9860	9860	9850	106
584	20240726	101500	238702900	9860	9860	9860	9860	1
585	20240726	101400	238693040	9850	9850	9850	9850	740
586	20240726	101300	231404040	9850	9850	9850	9850	0
587	20240726	101200	231404040	9850	9850	9850	9850	305
588	20240726	101100	228399790	9850	9850	9850	9850	9
589	20240726	101000	228311140	9850	9850	9850	9850	74
590	20240726	100900	227582240	9850	9850	9850	9850	52
591	20240726	100800	227070040	9850	9850	9850	9850	7
592	20240726	100700	227001090	9850	9850	9850	9850	2
593	20240726	100600	226981390	9850	9840	9850	9840	73
594	20240726	100500	226263000	9850	9850	9850	9850	42
595	20240726	100400	225849300	9850	9840	9850	9840	102
596	20240726	100300	224845600	9850	9850	9850	9840	145
597	20240726	100200	223418620	9850	9850	9850	9850	51
598	20240726	100100	222916270	9850	9850	9850	9850	1
599	20240726	100000	222906420	9850	9850	9850	9850	66
600	20240726	095900	222256320	9850	9850	9850	9850	28
601	20240726	095800	221980520	9850	9850	9850	9850	27
602	20240726	095700	221714570	9850	9850	9850	9850	17
603	20240726	095600	221547120	9850	9850	9850	9840	207
604	20240726	095500	219510170	9850	9850	9850	9850	106
605	20240726	095400	218466070	9850	9850	9850	9850	3
606	20240726	095300	218436520	9850	9850	9850	9850	29
607	20240726	095200	218150870	9850	9840	9850	9840	200
608	20240726	095100	216182860	9830	9830	9830	9830	230
609	20240726	095000	213921960	9840	9840	9840	9830	141
610	20240726	094900	212534820	9840	9840	9840	9840	100
611	20240726	094800	211550820	9840	9840	9840	9830	255
612	20240726	094700	209043160	9840	9840	9840	9840	345
613	20240726	094600	205648360	9850	9850	9850	9850	30
614	20240726	094500	205352860	9850	9860	9860	9850	3
615	20240726	094400	205323300	9860	9850	9860	9850	378
616	20240726	094300	201599880	9850	9850	9850	9850	207
617	20240726	094200	199560930	9850	9850	9860	9850	2054
618	20240726	094100	179329020	9850	9850	9850	9850	157
619	20240726	094000	177782570	9860	9860	9860	9860	13
620	20240726	093900	177654390	9860	9870	9870	9850	218
621	20240726	093800	175503950	9870	9850	9870	9840	5016
622	20240726	093700	126046190	9860	9860	9860	9840	2027
623	20240726	093600	106078520	9860	9850	9860	9850	1223
624	20240726	093500	94030920	9860	9860	9860	9860	7
625	20240726	093400	93961900	9860	9860	9860	9860	19
626	20240726	093300	93774560	9860	9860	9860	9860	29
627	20240726	093200	93488620	9870	9870	9870	9870	5
628	20240726	093100	93439270	9860	9880	9880	9860	553
629	20240726	093000	87986630	9870	9870	9870	9870	102
630	20240726	092900	86979890	9860	9860	9860	9860	0
631	20240726	092800	86979890	9860	9870	9870	9860	1714
632	20240726	092700	70077450	9870	9870	9870	9870	82
633	20240726	092600	69268110	9880	9870	9880	9870	4
634	20240726	092500	69228620	9870	9870	9870	9870	361
635	20240726	092400	65665550	9860	9870	9870	9860	10
636	20240726	092300	65566930	9860	9860	9860	9860	112
637	20240726	092200	64462610	9860	9860	9860	9860	88
638	20240726	092100	63594930	9860	9870	9870	9860	504
639	20240726	092000	58624450	9870	9870	9870	9860	311
640	20240726	091900	55555180	9870	9870	9870	9870	239
641	20240726	091800	53196250	9870	9870	9870	9870	349
642	20240726	091700	49751620	9870	9870	9870	9870	6
643	20240726	091600	49692400	9870	9870	9870	9870	5
644	20240726	091500	49643050	9870	9880	9880	9860	2969
645	20240726	091400	20339690	9880	9880	9880	9870	240
646	20240726	091300	17970870	9880	9880	9880	9880	1
647	20240726	091200	17960990	9880	9890	9890	9880	391
648	20240726	091100	14097900	9890	9890	9890	9890	328
649	20240726	091000	10853980	9900	9900	9900	9890	156
650	20240726	090900	9310650	9900	9900	9900	9900	51
651	20240726	090800	8805750	9880	9880	9880	9880	0
652	20240726	090700	8805750	9880	9880	9880	9880	0
653	20240726	090600	8805750	9880	9880	9880	9880	0
654	20240726	090500	8805750	9880	9920	9920	9880	7
655	20240726	090400	8736350	9940	9940	9940	9940	312
656	20240726	090300	5635070	9940	9900	9940	9900	200
657	20240726	090200	3651270	9950	9910	9950	9910	45
658	20240726	090100	3204500	9860	9860	9860	9860	0
659	20240726	090000	3204500	9860	9860	9860	9860	325