KissMeData/033160/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	191400	741783610	9580	9580	9580	9580	3040
3	20240726	191300	741783610	9580	9580	9580	9580	0
4	20240726	191200	741783610	9580	9580	9580	9580	0
5	20240726	191100	741783610	9580	9580	9580	9580	0
6	20240726	191000	741783610	9580	9580	9580	9580	0
7	20240726	190900	741783610	9580	9580	9580	9580	0
8	20240726	190800	741783610	9580	9580	9580	9580	0
9	20240726	190700	741783610	9580	9580	9580	9580	0
10	20240726	190600	741783610	9580	9580	9580	9580	0
11	20240726	190500	741783610	9580	9580	9580	9580	0
12	20240726	190400	741783610	9580	9580	9580	9580	0
13	20240726	190300	741783610	9580	9580	9580	9580	0
14	20240726	190200	741783610	9580	9580	9580	9580	0
15	20240726	190100	741783610	9580	9580	9580	9580	0
16	20240726	190000	741783610	9580	9580	9580	9580	0
17	20240726	185900	741783610	9580	9580	9580	9580	0
18	20240726	185800	741783610	9580	9580	9580	9580	0
19	20240726	185700	741783610	9580	9580	9580	9580	0
20	20240726	185600	741783610	9580	9580	9580	9580	0
21	20240726	185500	741783610	9580	9580	9580	9580	0
22	20240726	185400	741783610	9580	9580	9580	9580	0
23	20240726	185300	741783610	9580	9580	9580	9580	0
24	20240726	185200	741783610	9580	9580	9580	9580	0
25	20240726	185100	741783610	9580	9580	9580	9580	0
26	20240726	185000	741783610	9580	9580	9580	9580	0
27	20240726	184900	741783610	9580	9580	9580	9580	0
28	20240726	184800	741783610	9580	9580	9580	9580	0
29	20240726	184700	741783610	9580	9580	9580	9580	0
30	20240726	184600	741783610	9580	9580	9580	9580	0
31	20240726	184500	741783610	9580	9580	9580	9580	0
32	20240726	184400	741783610	9580	9580	9580	9580	3040
33	20240726	184300	741783610	9580	9580	9580	9580	0
34	20240726	184200	741783610	9580	9580	9580	9580	0
35	20240726	184100	741783610	9580	9580	9580	9580	0
36	20240726	184000	741783610	9580	9580	9580	9580	0
37	20240726	183900	741783610	9580	9580	9580	9580	0
38	20240726	183800	741783610	9580	9580	9580	9580	0
39	20240726	183700	741783610	9580	9580	9580	9580	0
40	20240726	183600	741783610	9580	9580	9580	9580	0
41	20240726	183500	741783610	9580	9580	9580	9580	0
42	20240726	183400	741783610	9580	9580	9580	9580	0
43	20240726	183300	741783610	9580	9580	9580	9580	0
44	20240726	183200	741783610	9580	9580	9580	9580	0
45	20240726	183100	741783610	9580	9580	9580	9580	0
46	20240726	183000	741783610	9580	9580	9580	9580	0
47	20240726	182900	741783610	9580	9580	9580	9580	0
48	20240726	182800	741783610	9580	9580	9580	9580	0
49	20240726	182700	741783610	9580	9580	9580	9580	0
50	20240726	182600	741783610	9580	9580	9580	9580	0
51	20240726	182500	741783610	9580	9580	9580	9580	0
52	20240726	182400	741783610	9580	9580	9580	9580	0
53	20240726	182300	741783610	9580	9580	9580	9580	0
54	20240726	182200	741783610	9580	9580	9580	9580	0
55	20240726	182100	741783610	9580	9580	9580	9580	0
56	20240726	182000	741783610	9580	9580	9580	9580	0
57	20240726	181900	741783610	9580	9580	9580	9580	0
58	20240726	181800	741783610	9580	9580	9580	9580	0
59	20240726	181700	741783610	9580	9580	9580	9580	0
60	20240726	181600	741783610	9580	9580	9580	9580	0
61	20240726	181500	741783610	9580	9580	9580	9580	0
62	20240726	181400	741783610	9580	9580	9580	9580	3040
63	20240726	181300	741783610	9580	9580	9580	9580	0
64	20240726	181200	741783610	9580	9580	9580	9580	0
65	20240726	181100	741783610	9580	9580	9580	9580	0
66	20240726	181000	741783610	9580	9580	9580	9580	0
67	20240726	180900	741783610	9580	9580	9580	9580	0
68	20240726	180800	741783610	9580	9580	9580	9580	0
69	20240726	180700	741783610	9580	9580	9580	9580	0
70	20240726	180600	741783610	9580	9580	9580	9580	0
71	20240726	180500	741783610	9580	9580	9580	9580	0
72	20240726	180400	741783610	9580	9580	9580	9580	0
73	20240726	180300	741783610	9580	9580	9580	9580	0
74	20240726	180200	741783610	9580	9580	9580	9580	0
75	20240726	180100	741783610	9580	9580	9580	9580	0
76	20240726	180000	741783610	9580	9580	9580	9580	0
77	20240726	175900	741783610	9580	9580	9580	9580	0
78	20240726	175800	741783610	9580	9580	9580	9580	0
79	20240726	175700	741783610	9580	9580	9580	9580	0
80	20240726	175600	741783610	9580	9580	9580	9580	0
81	20240726	175500	741783610	9580	9580	9580	9580	0
82	20240726	175400	741783610	9580	9580	9580	9580	0
83	20240726	175300	741783610	9580	9580	9580	9580	0
84	20240726	175200	741783610	9580	9580	9580	9580	0
85	20240726	175100	741783610	9580	9580	9580	9580	0
86	20240726	175000	741783610	9580	9580	9580	9580	0
87	20240726	174900	741783610	9580	9580	9580	9580	0
88	20240726	174800	741783610	9580	9580	9580	9580	0
89	20240726	174700	741783610	9580	9580	9580	9580	0
90	20240726	174600	741783610	9580	9580	9580	9580	0
91	20240726	174500	741783610	9580	9580	9580	9580	0
92	20240726	174400	741783610	9580	9580	9580	9580	3040
93	20240726	174300	741783610	9580	9580	9580	9580	0
94	20240726	174200	741783610	9580	9580	9580	9580	0
95	20240726	174100	741783610	9580	9580	9580	9580	0
96	20240726	174000	741783610	9580	9580	9580	9580	0
97	20240726	173900	741783610	9580	9580	9580	9580	0
98	20240726	173800	741783610	9580	9580	9580	9580	0
99	20240726	173700	741783610	9580	9580	9580	9580	0
100	20240726	173600	741783610	9580	9580	9580	9580	0
101	20240726	173500	741783610	9580	9580	9580	9580	0
102	20240726	173400	741783610	9580	9580	9580	9580	0
103	20240726	173300	741783610	9580	9580	9580	9580	0
104	20240726	173200	741783610	9580	9580	9580	9580	0
105	20240726	173100	741783610	9580	9580	9580	9580	0
106	20240726	173000	741783610	9580	9580	9580	9580	0
107	20240726	172900	741783610	9580	9580	9580	9580	0
108	20240726	172800	741783610	9580	9580	9580	9580	0
109	20240726	172700	741783610	9580	9580	9580	9580	0
110	20240726	172600	741783610	9580	9580	9580	9580	0
111	20240726	172500	741783610	9580	9580	9580	9580	0
112	20240726	172400	741783610	9580	9580	9580	9580	0
113	20240726	172300	741783610	9580	9580	9580	9580	0
114	20240726	172200	741783610	9580	9580	9580	9580	0
115	20240726	172100	741783610	9580	9580	9580	9580	0
116	20240726	172000	741783610	9580	9580	9580	9580	0
117	20240726	171900	741783610	9580	9580	9580	9580	0
118	20240726	171800	741783610	9580	9580	9580	9580	0
119	20240726	171700	741783610	9580	9580	9580	9580	0
120	20240726	171600	741783610	9580	9580	9580	9580	0
121	20240726	171500	741783610	9580	9580	9580	9580	0
122	20240726	171400	741783610	9580	9580	9580	9580	3040
123	20240726	171300	741783610	9580	9580	9580	9580	0
124	20240726	171200	741783610	9580	9580	9580	9580	0
125	20240726	171100	741783610	9580	9580	9580	9580	0
126	20240726	171000	741783610	9580	9580	9580	9580	0
127	20240726	170900	741783610	9580	9580	9580	9580	0
128	20240726	170800	741783610	9580	9580	9580	9580	0
129	20240726	170700	741783610	9580	9580	9580	9580	0
130	20240726	170600	741783610	9580	9580	9580	9580	0
131	20240726	170500	741783610	9580	9580	9580	9580	0
132	20240726	170400	741783610	9580	9580	9580	9580	0
133	20240726	170300	741783610	9580	9580	9580	9580	0
134	20240726	170200	741783610	9580	9580	9580	9580	0
135	20240726	170100	741783610	9580	9580	9580	9580	0
136	20240726	170000	741783610	9580	9580	9580	9580	0
137	20240726	165900	741783610	9580	9580	9580	9580	0
138	20240726	165800	741783610	9580	9580	9580	9580	0
139	20240726	165700	741783610	9580	9580	9580	9580	0
140	20240726	165600	741783610	9580	9580	9580	9580	0
141	20240726	165500	741783610	9580	9580	9580	9580	0
142	20240726	165400	741783610	9580	9580	9580	9580	0
143	20240726	165300	741783610	9580	9580	9580	9580	0
144	20240726	165200	741783610	9580	9580	9580	9580	0
145	20240726	165100	741783610	9580	9580	9580	9580	0
146	20240726	165000	741783610	9580	9580	9580	9580	0
147	20240726	164900	741783610	9580	9580	9580	9580	0
148	20240726	164800	741783610	9580	9580	9580	9580	0
149	20240726	164700	741783610	9580	9580	9580	9580	0
150	20240726	164600	741783610	9580	9580	9580	9580	0
151	20240726	164500	741783610	9580	9580	9580	9580	0
152	20240726	164400	741783610	9580	9580	9580	9580	3040
153	20240726	164300	741783610	9580	9580	9580	9580	0
154	20240726	164200	741783610	9580	9580	9580	9580	0
155	20240726	164100	741783610	9580	9580	9580	9580	0
156	20240726	164000	741783610	9580	9580	9580	9580	0
157	20240726	163900	741783610	9580	9580	9580	9580	0
158	20240726	163800	741783610	9580	9580	9580	9580	0
159	20240726	163700	741783610	9580	9580	9580	9580	0
160	20240726	163600	741783610	9580	9580	9580	9580	0
161	20240726	163500	741783610	9580	9580	9580	9580	0
162	20240726	163400	741783610	9580	9580	9580	9580	0
163	20240726	163300	741783610	9580	9580	9580	9580	0
164	20240726	163200	741783610	9580	9580	9580	9580	0
165	20240726	163100	741783610	9580	9580	9580	9580	0
166	20240726	163000	741783610	9580	9580	9580	9580	0
167	20240726	162900	741783610	9580	9580	9580	9580	0
168	20240726	162800	741783610	9580	9580	9580	9580	0
169	20240726	162700	741783610	9580	9580	9580	9580	0
170	20240726	162600	741783610	9580	9580	9580	9580	0
171	20240726	162500	741783610	9580	9580	9580	9580	0
172	20240726	162400	741783610	9580	9580	9580	9580	0
173	20240726	162300	741783610	9580	9580	9580	9580	0
174	20240726	162200	741783610	9580	9580	9580	9580	0
175	20240726	162100	741783610	9580	9580	9580	9580	0
176	20240726	162000	741783610	9580	9580	9580	9580	0
177	20240726	161900	741783610	9580	9580	9580	9580	0
178	20240726	161800	741783610	9580	9580	9580	9580	0
179	20240726	161700	741783610	9580	9580	9580	9580	0
180	20240726	161600	741783610	9580	9580	9580	9580	0
181	20240726	161500	741783610	9580	9580	9580	9580	0
182	20240726	161400	741783610	9580	9580	9580	9580	3040
183	20240726	161300	741783610	9580	9580	9580	9580	0
184	20240726	161200	741783610	9580	9580	9580	9580	0
185	20240726	161100	741783610	9580	9580	9580	9580	0
186	20240726	161000	741783610	9580	9580	9580	9580	0
187	20240726	160900	741783610	9580	9580	9580	9580	0
188	20240726	160800	741783610	9580	9580	9580	9580	0
189	20240726	160700	741783610	9580	9580	9580	9580	0
190	20240726	160600	741783610	9580	9580	9580	9580	0
191	20240726	160500	741783610	9580	9580	9580	9580	0
192	20240726	160400	741783610	9580	9580	9580	9580	0
193	20240726	160300	741783610	9580	9580	9580	9580	0
194	20240726	160200	741783610	9580	9580	9580	9580	0
195	20240726	160100	741783610	9580	9580	9580	9580	0
196	20240726	160000	741783610	9580	9580	9580	9580	0
197	20240726	155900	741783610	9580	9580	9580	9580	0
198	20240726	155800	741783610	9580	9580	9580	9580	0
199	20240726	155700	741783610	9580	9580	9580	9580	0
200	20240726	155600	741783610	9580	9580	9580	9580	0
201	20240726	155500	741783610	9580	9580	9580	9580	0
202	20240726	155400	741783610	9580	9580	9580	9580	0
203	20240726	155300	741783610	9580	9580	9580	9580	0
204	20240726	155200	741783610	9580	9580	9580	9580	0
205	20240726	155100	741783610	9580	9580	9580	9580	0
206	20240726	155000	741783610	9580	9580	9580	9580	0
207	20240726	154900	741783610	9580	9580	9580	9580	0
208	20240726	154800	741783610	9580	9580	9580	9580	0
209	20240726	154700	741783610	9580	9580	9580	9580	0
210	20240726	154600	741783610	9580	9580	9580	9580	0
211	20240726	154500	741783610	9580	9580	9580	9580	0
212	20240726	154400	741783610	9580	9580	9580	9580	3040
213	20240726	154300	741783610	9580	9580	9580	9580	0
214	20240726	154200	741783610	9580	9580	9580	9580	0
215	20240726	154100	741783610	9580	9580	9580	9580	0
216	20240726	154000	741783610	9580	9580	9580	9580	0
217	20240726	153900	741783610	9580	9580	9580	9580	0
218	20240726	153800	741783610	9580	9580	9580	9580	0
219	20240726	153700	741783610	9580	9580	9580	9580	0
220	20240726	153600	741783610	9580	9580	9580	9580	0
221	20240726	153500	741783610	9580	9580	9580	9580	0
222	20240726	153400	741783610	9580	9580	9580	9580	0
223	20240726	153300	741783610	9580	9580	9580	9580	0
224	20240726	153200	741783610	9580	9580	9580	9580	0
225	20240726	153100	741783610	9580	9580	9580	9580	0
226	20240726	153000	741783610	9580	9580	9580	9580	3040
227	20240726	152900	712660410	9580	9580	9580	9580	0
228	20240726	152800	712660410	9580	9580	9580	9580	0
229	20240726	152700	712660410	9580	9580	9580	9580	0
230	20240726	152600	712660410	9580	9580	9580	9580	0
231	20240726	152500	712660410	9580	9580	9580	9580	0
232	20240726	152400	712660410	9580	9580	9580	9580	0
233	20240726	152300	712660410	9580	9580	9580	9580	0
234	20240726	152200	712660410	9580	9580	9580	9580	0
235	20240726	152100	712660410	9580	9580	9580	9580	0
236	20240726	152000	712660410	9580	9580	9580	9580	0
237	20240726	151900	712660410	9580	9560	9580	9560	1051
238	20240726	151800	702602770	9560	9570	9570	9560	499
239	20240726	151700	697832170	9580	9580	9580	9560	8887
240	20240726	151600	612703690	9590	9580	9590	9580	1071
241	20240726	151500	602443030	9580	9590	9590	9580	57
242	20240726	151400	601896920	9590	9590	9590	9590	502
243	20240726	151300	597082740	9590	9590	9590	9590	45
244	20240726	151200	596651190	9590	9590	9590	9590	129
245	20240726	151100	595414080	9590	9590	9590	9590	248
246	20240726	151000	593035760	9590	9590	9590	9590	71
247	20240726	150900	592354870	9590	9590	9590	9590	0
248	20240726	150800	592354870	9590	9590	9590	9590	47
249	20240726	150700	591904140	9600	9600	9600	9600	1
250	20240726	150600	591894540	9600	9600	9600	9600	4
251	20240726	150500	591856140	9580	9590	9590	9580	200
252	20240726	150400	589940070	9580	9580	9580	9580	3
253	20240726	150300	589911330	9580	9590	9590	9580	988
254	20240726	150200	580445320	9590	9600	9600	9590	34
255	20240726	150100	580119020	9600	9600	9600	9600	84
256	20240726	150000	579312620	9600	9610	9610	9600	103
257	20240726	145900	578322820	9610	9610	9610	9610	0
258	20240726	145800	578322820	9610	9610	9610	9610	24
259	20240726	145700	578092180	9610	9610	9610	9610	0
260	20240726	145600	578092180	9610	9610	9610	9610	6
261	20240726	145500	578034520	9630	9610	9630	9610	101
262	20240726	145400	577062240	9610	9620	9620	9610	13
263	20240726	145300	576937300	9630	9640	9640	9610	4442
264	20240726	145200	534205210	9640	9630	9640	9630	103
265	20240726	145100	533213310	9640	9640	9640	9640	1
266	20240726	145000	533203670	9630	9630	9630	9630	357
267	20240726	144900	529765760	9620	9620	9620	9620	0
268	20240726	144800	529765760	9620	9620	9620	9620	0
269	20240726	144700	529765760	9620	9620	9620	9620	328
270	20240726	144600	526610400	9610	9600	9610	9600	603
271	20240726	144500	520820000	9590	9590	9590	9590	0
272	20240726	144400	520820000	9590	9590	9590	9590	0
273	20240726	144300	520820000	9590	9610	9610	9590	669
274	20240726	144200	514398730	9610	9610	9610	9610	500
275	20240726	144100	509593730	9610	9600	9610	9600	701
276	20240726	144000	502860120	9600	9600	9600	9600	300
277	20240726	143900	499980120	9600	9600	9600	9600	506
278	20240726	143800	495122520	9600	9600	9600	9600	500
279	20240726	143700	490322520	9610	9610	9610	9610	600
280	20240726	143600	484556520	9610	9610	9610	9610	400
281	20240726	143500	480712520	9610	9610	9610	9610	505
282	20240726	143400	475859470	9610	9620	9620	9610	500
283	20240726	143300	471051470	9630	9650	9650	9630	500
284	20240726	143200	466232470	9650	9650	9650	9650	502
285	20240726	143100	461388170	9650	9630	9650	9630	1884
286	20240726	143000	443218350	9620	9580	9620	9570	9060
287	20240726	142900	356339410	9580	9570	9580	9570	196
288	20240726	142800	354463420	9570	9570	9570	9570	110
289	20240726	142700	353410720	9570	9570	9570	9560	268
290	20240726	142600	350846440	9570	9570	9570	9570	375
291	20240726	142500	347257690	9580	9580	9580	9580	11
292	20240726	142400	347152310	9580	9580	9580	9580	0
293	20240726	142300	347152310	9580	9580	9580	9580	0
294	20240726	142200	347152310	9580	9580	9580	9580	50
295	20240726	142100	346673310	9580	9580	9580	9580	10
296	20240726	142000	346577510	9580	9580	9580	9580	10
297	20240726	141900	346481710	9570	9570	9570	9570	0
298	20240726	141800	346481710	9570	9570	9570	9570	12
299	20240726	141700	346366870	9580	9570	9580	9570	330
300	20240726	141600	343205570	9580	9580	9580	9580	2
301	20240726	141500	343186410	9570	9570	9570	9570	0
302	20240726	141400	343186410	9570	9570	9570	9570	0
303	20240726	141300	343186410	9570	9570	9570	9570	109
304	20240726	141200	342143280	9570	9570	9570	9570	0
305	20240726	141100	342143280	9570	9570	9570	9570	160
306	20240726	141000	340612080	9570	9570	9570	9570	101
307	20240726	140900	339645510	9570	9570	9570	9570	30
308	20240726	140800	339358410	9570	9570	9570	9570	3
309	20240726	140700	339329700	9570	9570	9570	9570	127
310	20240726	140600	338114310	9580	9580	9580	9580	7
311	20240726	140500	338047250	9580	9580	9580	9580	0
312	20240726	140400	338047250	9580	9580	9580	9580	0
313	20240726	140300	338047250	9580	9580	9580	9580	22
314	20240726	140200	337836490	9570	9570	9570	9570	85
315	20240726	140100	337023040	9580	9580	9580	9580	0
316	20240726	140000	337023040	9580	9580	9580	9580	0
317	20240726	135900	337023040	9580	9580	9580	9580	3
318	20240726	135800	336994300	9570	9570	9570	9570	0
319	20240726	135700	336994300	9570	9570	9570	9570	0
320	20240726	135600	336994300	9570	9570	9570	9570	730
321	20240726	135500	330008200	9570	9570	9570	9570	570
322	20240726	135400	324553300	9570	9570	9570	9570	0
323	20240726	135300	324553300	9570	9570	9570	9570	97
324	20240726	135200	323625010	9570	9570	9570	9570	137
325	20240726	135100	322313920	9580	9580	9580	9580	100
326	20240726	135000	321355920	9580	9580	9580	9580	184
327	20240726	134900	319593200	9580	9580	9580	9580	0
328	20240726	134800	319593200	9580	9580	9580	9580	15
329	20240726	134700	319449500	9570	9570	9570	9570	10
330	20240726	134600	319353800	9580	9580	9580	9580	417
331	20240726	134500	315358940	9590	9590	9590	9590	0
332	20240726	134400	315358940	9590	9590	9590	9590	0
333	20240726	134300	315358940	9590	9590	9590	9590	20
334	20240726	134200	315167140	9610	9610	9610	9610	1
335	20240726	134100	315157530	9580	9580	9580	9580	0
336	20240726	134000	315157530	9580	9580	9580	9580	0
337	20240726	133900	315157530	9580	9580	9580	9580	0
338	20240726	133800	315157530	9580	9580	9580	9580	0
339	20240726	133700	315157530	9580	9580	9580	9580	0
340	20240726	133600	315157530	9580	9580	9580	9580	0
341	20240726	133500	315157530	9580	9580	9580	9580	100
342	20240726	133400	314199530	9580	9580	9580	9580	48
343	20240726	133300	313739690	9580	9580	9580	9580	0
344	20240726	133200	313739690	9580	9580	9580	9580	1000
345	20240726	133100	304159690	9580	9580	9580	9580	100
346	20240726	133000	303201690	9580	9580	9580	9580	40
347	20240726	132900	302818490	9580	9580	9580	9580	0
348	20240726	132800	302818490	9580	9580	9580	9580	110
349	20240726	132700	301764690	9580	9580	9580	9580	100
350	20240726	132600	300806690	9580	9580	9580	9580	0
351	20240726	132500	300806690	9580	9580	9580	9580	52
352	20240726	132400	300308530	9580	9580	9580	9580	10
353	20240726	132300	300212730	9590	9590	9590	9580	135
354	20240726	132200	298918330	9590	9590	9590	9590	40
355	20240726	132100	298534730	9590	9590	9590	9590	213
356	20240726	132000	296492060	9590	9580	9590	9580	150
357	20240726	131900	295054060	9590	9610	9610	9590	102
358	20240726	131800	294075860	9610	9610	9610	9610	0
359	20240726	131700	294075860	9610	9610	9610	9610	4
360	20240726	131600	294037420	9580	9580	9580	9580	48
361	20240726	131500	293577580	9580	9580	9580	9580	0
362	20240726	131400	293577580	9580	9580	9580	9580	0
363	20240726	131300	293577580	9580	9580	9580	9580	0
364	20240726	131200	293577580	9580	9580	9580	9580	0
365	20240726	131100	293577580	9580	9590	9590	9580	80
366	20240726	131000	292811170	9620	9620	9620	9620	0
367	20240726	130900	292811170	9620	9620	9620	9620	1
368	20240726	130800	292801550	9580	9580	9580	9580	0
369	20240726	130700	292801550	9580	9590	9590	9580	357
370	20240726	130600	289378410	9620	9620	9620	9620	0
371	20240726	130500	289378410	9620	9620	9620	9620	0
372	20240726	130400	289378410	9620	9620	9620	9620	1
373	20240726	130300	289368790	9590	9590	9590	9590	0
374	20240726	130200	289368790	9590	9590	9590	9590	0
375	20240726	130100	289368790	9590	9590	9590	9590	0
376	20240726	130000	289368790	9590	9590	9590	9590	0
377	20240726	125900	289368790	9590	9590	9590	9590	0
378	20240726	125800	289368790	9590	9590	9590	9590	0
379	20240726	125700	289368790	9590	9590	9590	9590	331
380	20240726	125600	286194500	9620	9610	9620	9590	901
381	20240726	125500	277547550	9610	9610	9610	9610	3
382	20240726	125400	277518720	9610	9610	9610	9610	133
383	20240726	125300	276240590	9610	9610	9610	9610	1
384	20240726	125200	276230980	9610	9610	9610	9610	50
385	20240726	125100	275750480	9600	9600	9600	9600	60
386	20240726	125000	275174480	9600	9600	9600	9600	0
387	20240726	124900	275174480	9600	9600	9600	9600	0
388	20240726	124800	275174480	9600	9600	9600	9600	0
389	20240726	124700	275174480	9600	9600	9600	9600	34
390	20240726	124600	274848080	9600	9600	9600	9600	0
391	20240726	124500	274848080	9600	9600	9600	9600	234
392	20240726	124400	272601680	9600	9600	9600	9600	0
393	20240726	124300	272601680	9600	9600	9600	9600	0
394	20240726	124200	272601680	9600	9600	9600	9600	0
395	20240726	124100	272601680	9600	9600	9600	9600	0
396	20240726	124000	272601680	9600	9600	9600	9600	0
397	20240726	123900	272601680	9600	9600	9600	9600	0
398	20240726	123800	272601680	9600	9590	9600	9590	220
399	20240726	123700	270489880	9590	9590	9590	9590	46
400	20240726	123600	270048740	9590	9590	9590	9590	0
401	20240726	123500	270048740	9590	9590	9590	9590	0
402	20240726	123400	270048740	9590	9590	9590	9590	0
403	20240726	123300	270048740	9590	9590	9590	9590	0
404	20240726	123200	270048740	9590	9590	9590	9590	0
405	20240726	123100	270048740	9590	9590	9590	9590	0
406	20240726	123000	270048740	9590	9590	9590	9590	30
407	20240726	122900	269761040	9590	9590	9590	9590	20
408	20240726	122800	269569240	9590	9590	9590	9590	41
409	20240726	122700	269176050	9600	9600	9600	9600	0
410	20240726	122600	269176050	9600	9600	9600	9600	1
411	20240726	122500	269166450	9590	9590	9590	9590	0
412	20240726	122400	269166450	9590	9590	9590	9590	0
413	20240726	122300	269166450	9590	9590	9590	9590	0
414	20240726	122200	269166450	9590	9590	9590	9590	0
415	20240726	122100	269166450	9590	9590	9590	9590	21
416	20240726	122000	268965060	9590	9590	9590	9590	10
417	20240726	121900	268869160	9580	9580	9580	9580	0
418	20240726	121800	268869160	9580	9580	9580	9580	0
419	20240726	121700	268869160	9580	9580	9580	9580	55
420	20240726	121600	268342260	9580	9580	9580	9580	0
421	20240726	121500	268342260	9580	9580	9580	9580	50
422	20240726	121400	267863260	9590	9590	9590	9590	10
423	20240726	121300	267767360	9580	9580	9580	9580	104
424	20240726	121200	266771040	9580	9580	9580	9580	0
425	20240726	121100	266771040	9580	9580	9580	9580	400
426	20240726	121000	262939040	9580	9590	9590	9580	68
427	20240726	120900	262287400	9590	9590	9590	9590	0
428	20240726	120800	262287400	9590	9590	9590	9590	0
429	20240726	120700	262287400	9590	9590	9590	9590	100
430	20240726	120600	261328400	9580	9580	9580	9580	49
431	20240726	120500	260858980	9590	9590	9590	9590	123
432	20240726	120400	259679410	9590	9590	9590	9590	0
433	20240726	120300	259679410	9590	9590	9590	9590	0
434	20240726	120200	259679410	9590	9590	9590	9590	0
435	20240726	120100	259679410	9590	9590	9590	9590	0
436	20240726	120000	259679410	9590	9590	9590	9590	159
437	20240726	115900	258154600	9610	9610	9610	9610	0
438	20240726	115800	258154600	9610	9610	9610	9610	0
439	20240726	115700	258154600	9610	9610	9610	9610	0
440	20240726	115600	258154600	9610	9610	9610	9610	0
441	20240726	115500	258154600	9610	9590	9610	9590	104
442	20240726	115400	257155930	9600	9600	9600	9600	0
443	20240726	115300	257155930	9600	9600	9600	9600	0
444	20240726	115200	257155930	9600	9600	9600	9600	1
445	20240726	115100	257146330	9590	9590	9590	9590	0
446	20240726	115000	257146330	9590	9590	9590	9590	20
447	20240726	114900	256954530	9590	9590	9590	9590	0
448	20240726	114800	256954530	9590	9590	9590	9590	0
449	20240726	114700	256954530	9590	9590	9590	9590	0
450	20240726	114600	256954530	9590	9590	9590	9590	47
451	20240726	114500	256503800	9600	9600	9600	9600	33
452	20240726	114400	256187000	9590	9590	9590	9590	0
453	20240726	114300	256187000	9590	9590	9590	9590	15
454	20240726	114200	256043150	9600	9600	9600	9600	64
455	20240726	114100	255428750	9600	9600	9600	9600	50
456	20240726	114000	254948750	9600	9610	9620	9600	1004
457	20240726	113900	245308650	9620	9620	9620	9620	0
458	20240726	113800	245308650	9620	9620	9620	9620	0
459	20240726	113700	245308650	9620	9620	9620	9620	0
460	20240726	113600	245308650	9620	9620	9620	9620	3
461	20240726	113500	245279790	9620	9620	9620	9620	0
462	20240726	113400	245279790	9620	9620	9620	9620	0
463	20240726	113300	245279790	9620	9620	9620	9620	9
464	20240726	113200	245193210	9620	9620	9620	9620	1
465	20240726	113100	245183590	9620	9620	9620	9620	0
466	20240726	113000	245183590	9620	9620	9620	9620	0
467	20240726	112900	245183590	9620	9620	9620	9620	0
468	20240726	112800	245183590	9620	9620	9620	9620	0
469	20240726	112700	245183590	9620	9620	9620	9620	0
470	20240726	112600	245183590	9620	9620	9620	9620	1168
471	20240726	112500	233947430	9620	9620	9620	9620	0
472	20240726	112400	233947430	9620	9620	9620	9620	0
473	20240726	112300	233947430	9620	9620	9620	9620	8
474	20240726	112200	233870470	9620	9610	9620	9610	300
475	20240726	112100	230985160	9620	9620	9620	9620	0
476	20240726	112000	230985160	9620	9610	9620	9610	10
477	20240726	111900	230889050	9620	9610	9620	9610	2
478	20240726	111800	230869820	9600	9600	9600	9600	28
479	20240726	111700	230601020	9600	9600	9600	9600	2404
480	20240726	111600	207522620	9600	9600	9600	9600	0
481	20240726	111500	207522620	9600	9600	9600	9600	578
482	20240726	111400	201973820	9600	9600	9600	9600	500
483	20240726	111300	197173820	9600	9600	9600	9600	1
484	20240726	111200	197164220	9600	9600	9600	9590	934
485	20240726	111100	188197930	9570	9570	9570	9570	0
486	20240726	111000	188197930	9570	9570	9570	9570	0
487	20240726	110900	188197930	9570	9570	9570	9570	91
488	20240726	110800	187327060	9570	9570	9570	9570	0
489	20240726	110700	187327060	9570	9570	9570	9570	12
490	20240726	110600	187212220	9570	9570	9570	9570	0
491	20240726	110500	187212220	9570	9570	9570	9570	0
492	20240726	110400	187212220	9570	9570	9570	9570	50
493	20240726	110300	186733720	9600	9590	9600	9590	65
494	20240726	110200	186109740	9560	9560	9560	9560	0
495	20240726	110100	186109740	9560	9560	9560	9560	0
496	20240726	110000	186109740	9560	9560	9560	9560	4
497	20240726	105900	186071500	9560	9560	9560	9560	0
498	20240726	105800	186071500	9560	9560	9560	9560	0
499	20240726	105700	186071500	9560	9560	9560	9560	0
500	20240726	105600	186071500	9560	9560	9560	9560	45
501	20240726	105500	185641300	9560	9560	9560	9560	1
502	20240726	105400	185631740	9560	9570	9570	9560	100
503	20240726	105300	184675410	9600	9600	9600	9600	0
504	20240726	105200	184675410	9600	9600	9600	9600	0
505	20240726	105100	184675410	9600	9600	9600	9600	0
506	20240726	105000	184675410	9600	9600	9600	9600	0
507	20240726	104900	184675410	9600	9600	9600	9600	0
508	20240726	104800	184675410	9600	9600	9600	9600	0
509	20240726	104700	184675410	9600	9600	9600	9600	133
510	20240726	104600	183398610	9600	9600	9600	9600	82
511	20240726	104500	182611410	9600	9600	9600	9580	571
512	20240726	104400	177132210	9600	9600	9600	9600	610
513	20240726	104300	171276210	9600	9600	9600	9600	30
514	20240726	104200	170988210	9600	9600	9600	9600	0
515	20240726	104100	170988210	9600	9600	9600	9600	0
516	20240726	104000	170988210	9600	9570	9600	9570	46
517	20240726	103900	170547960	9570	9570	9570	9570	18
518	20240726	103800	170375700	9570	9570	9570	9570	0
519	20240726	103700	170375700	9570	9570	9570	9570	0
520	20240726	103600	170375700	9570	9570	9570	9570	0
521	20240726	103500	170375700	9570	9570	9570	9570	0
522	20240726	103400	170375700	9570	9570	9570	9570	0
523	20240726	103300	170375700	9570	9590	9590	9570	13
524	20240726	103200	170251110	9570	9570	9570	9570	72
525	20240726	103100	169562070	9570	9600	9600	9570	101
526	20240726	103000	168595440	9600	9600	9600	9600	42
527	20240726	102900	168192240	9600	9600	9600	9600	0
528	20240726	102800	168192240	9600	9600	9600	9600	0
529	20240726	102700	168192240	9600	9600	9600	9600	0
530	20240726	102600	168192240	9600	9600	9600	9600	0
531	20240726	102500	168192240	9600	9600	9600	9600	52
532	20240726	102400	167693040	9600	9600	9600	9600	0
533	20240726	102300	167693040	9600	9600	9600	9600	0
534	20240726	102200	167693040	9600	9590	9600	9590	211
535	20240726	102100	165667470	9590	9590	9590	9590	200
536	20240726	102000	163749470	9560	9560	9560	9560	1
537	20240726	101900	163739910	9560	9560	9560	9560	0
538	20240726	101800	163739910	9560	9560	9560	9560	0
539	20240726	101700	163739910	9560	9560	9560	9560	0
540	20240726	101600	163739910	9560	9560	9560	9560	0
541	20240726	101500	163739910	9560	9580	9590	9560	514
542	20240726	101400	158824760	9590	9590	9590	9590	7
543	20240726	101300	158757630	9600	9600	9600	9600	4
544	20240726	101200	158719230	9600	9600	9600	9600	2
545	20240726	101100	158700030	9600	9600	9600	9600	1
546	20240726	101000	158690430	9600	9600	9600	9600	0
547	20240726	100900	158690430	9600	9600	9600	9600	0
548	20240726	100800	158690430	9600	9600	9600	9600	0
549	20240726	100700	158690430	9600	9600	9600	9600	36
550	20240726	100600	158344830	9600	9600	9600	9600	1
551	20240726	100500	158335230	9560	9630	9630	9560	5151
552	20240726	100400	109067700	9630	9630	9630	9630	33
553	20240726	100300	108749910	9630	9630	9630	9630	8
554	20240726	100200	108672870	9620	9610	9620	9570	574
555	20240726	100100	103174170	9610	9610	9610	9610	0
556	20240726	100000	103174170	9610	9610	9610	9610	1
557	20240726	095900	103164560	9610	9610	9610	9610	1
558	20240726	095800	103154950	9600	9600	9600	9600	61
559	20240726	095700	102569350	9580	9580	9580	9580	0
560	20240726	095600	102569350	9580	9580	9580	9580	444
561	20240726	095500	98315830	9570	9580	9580	9570	251
562	20240726	095400	95913040	9580	9580	9580	9580	1
563	20240726	095300	95903460	9580	9580	9580	9580	0
564	20240726	095200	95903460	9580	9580	9580	9580	5
565	20240726	095100	95855560	9590	9590	9590	9590	1
566	20240726	095000	95845970	9590	9590	9590	9590	0
567	20240726	094900	95845970	9590	9590	9590	9590	79
568	20240726	094800	95088360	9590	9590	9590	9590	0
569	20240726	094700	95088360	9590	9570	9590	9570	89
570	20240726	094600	94235840	9580	9580	9580	9580	65
571	20240726	094500	93613140	9590	9590	9590	9590	18
572	20240726	094400	93440520	9600	9580	9600	9580	28
573	20240726	094300	93171920	9580	9580	9580	9580	121
574	20240726	094200	92012740	9580	9580	9580	9580	507
575	20240726	094100	87155680	9640	9640	9640	9640	3
576	20240726	094000	87126760	9640	9640	9640	9640	250
577	20240726	093900	84716760	9590	9600	9600	9590	138
578	20240726	093800	83393260	9600	9600	9600	9600	0
579	20240726	093700	83393260	9600	9600	9600	9600	1
580	20240726	093600	83383660	9600	9600	9600	9600	52
581	20240726	093500	82884460	9600	9600	9600	9600	72
582	20240726	093400	82193260	9590	9590	9590	9590	300
583	20240726	093300	79316260	9600	9600	9600	9600	10
584	20240726	093200	79220260	9590	9600	9600	9590	375
585	20240726	093100	75622170	9600	9600	9600	9600	30
586	20240726	093000	75334170	9660	9660	9660	9660	12
587	20240726	092900	75218250	9600	9620	9620	9600	492
588	20240726	092800	70489870	9620	9630	9630	9620	371
589	20240726	092700	66920270	9640	9660	9660	9640	669
590	20240726	092600	60470980	9670	9680	9680	9670	4
591	20240726	092500	60432270	9620	9620	9620	9620	0
592	20240726	092400	60432270	9620	9620	9620	9620	0
593	20240726	092300	60432270	9620	9620	9620	9620	0
594	20240726	092200	60432270	9620	9620	9620	9620	0
595	20240726	092100	60432270	9620	9630	9650	9620	401
596	20240726	092000	56574120	9680	9650	9680	9630	1327
597	20240726	091900	43783700	9650	9650	9650	9650	35
598	20240726	091800	43445950	9640	9640	9640	9640	150
599	20240726	091700	41999950	9640	9650	9650	9640	264
600	20240726	091600	39453480	9660	9660	9660	9660	41
601	20240726	091500	39057420	9710	9710	9710	9710	1001
602	20240726	091400	29337710	9660	9660	9660	9660	80
603	20240726	091300	28564910	9720	9660	9720	9660	250
604	20240726	091200	26149850	9660	9700	9710	9660	226
605	20240726	091100	23959650	9700	9680	9700	9680	100
606	20240726	091000	22991370	9680	9680	9680	9680	90
607	20240726	090900	22120170	9640	9640	9640	9640	17
608	20240726	090800	21956290	9680	9630	9680	9630	255
609	20240726	090700	19494160	9630	9640	9640	9620	702
610	20240726	090600	12738700	9650	9650	9650	9650	230
611	20240726	090500	10519200	9650	9620	9650	9620	527
612	20240726	090400	5449020	9620	9660	9660	9620	5
613	20240726	090300	5400880	9620	9630	9630	9620	250
614	20240726	090200	2995810	9620	9620	9620	9620	100
615	20240726	090100	2033810	9610	9610	9610	9610	10
616	20240726	090000	1937710	9670	9640	9670	9640	201