KissMeData/308080/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	210400	260777595	4130	4130	4130	4130	1150
3	20240726	210300	260777595	4130	4130	4130	4130	0
4	20240726	210200	260777595	4130	4130	4130	4130	0
5	20240726	210100	260777595	4130	4130	4130	4130	0
6	20240726	210000	260777595	4130	4130	4130	4130	0
7	20240726	205900	260777595	4130	4130	4130	4130	0
8	20240726	205800	260777595	4130	4130	4130	4130	0
9	20240726	205700	260777595	4130	4130	4130	4130	0
10	20240726	205600	260777595	4130	4130	4130	4130	0
11	20240726	205500	260777595	4130	4130	4130	4130	0
12	20240726	205400	260777595	4130	4130	4130	4130	0
13	20240726	205300	260777595	4130	4130	4130	4130	0
14	20240726	205200	260777595	4130	4130	4130	4130	0
15	20240726	205100	260777595	4130	4130	4130	4130	0
16	20240726	205000	260777595	4130	4130	4130	4130	0
17	20240726	204900	260777595	4130	4130	4130	4130	0
18	20240726	204800	260777595	4130	4130	4130	4130	0
19	20240726	204700	260777595	4130	4130	4130	4130	0
20	20240726	204600	260777595	4130	4130	4130	4130	0
21	20240726	204500	260777595	4130	4130	4130	4130	0
22	20240726	204400	260777595	4130	4130	4130	4130	0
23	20240726	204300	260777595	4130	4130	4130	4130	0
24	20240726	204200	260777595	4130	4130	4130	4130	0
25	20240726	204100	260777595	4130	4130	4130	4130	0
26	20240726	204000	260777595	4130	4130	4130	4130	0
27	20240726	203900	260777595	4130	4130	4130	4130	0
28	20240726	203800	260777595	4130	4130	4130	4130	0
29	20240726	203700	260777595	4130	4130	4130	4130	0
30	20240726	203600	260777595	4130	4130	4130	4130	0
31	20240726	203500	260777595	4130	4130	4130	4130	0
32	20240726	203400	260777595	4130	4130	4130	4130	1150
33	20240726	203300	260777595	4130	4130	4130	4130	0
34	20240726	203200	260777595	4130	4130	4130	4130	0
35	20240726	203100	260777595	4130	4130	4130	4130	0
36	20240726	203000	260777595	4130	4130	4130	4130	0
37	20240726	202900	260777595	4130	4130	4130	4130	0
38	20240726	202800	260777595	4130	4130	4130	4130	0
39	20240726	202700	260777595	4130	4130	4130	4130	0
40	20240726	202600	260777595	4130	4130	4130	4130	0
41	20240726	202500	260777595	4130	4130	4130	4130	0
42	20240726	202400	260777595	4130	4130	4130	4130	0
43	20240726	202300	260777595	4130	4130	4130	4130	0
44	20240726	202200	260777595	4130	4130	4130	4130	0
45	20240726	202100	260777595	4130	4130	4130	4130	0
46	20240726	202000	260777595	4130	4130	4130	4130	0
47	20240726	201900	260777595	4130	4130	4130	4130	0
48	20240726	201800	260777595	4130	4130	4130	4130	0
49	20240726	201700	260777595	4130	4130	4130	4130	0
50	20240726	201600	260777595	4130	4130	4130	4130	0
51	20240726	201500	260777595	4130	4130	4130	4130	0
52	20240726	201400	260777595	4130	4130	4130	4130	0
53	20240726	201300	260777595	4130	4130	4130	4130	0
54	20240726	201200	260777595	4130	4130	4130	4130	0
55	20240726	201100	260777595	4130	4130	4130	4130	0
56	20240726	201000	260777595	4130	4130	4130	4130	0
57	20240726	200900	260777595	4130	4130	4130	4130	0
58	20240726	200800	260777595	4130	4130	4130	4130	0
59	20240726	200700	260777595	4130	4130	4130	4130	0
60	20240726	200600	260777595	4130	4130	4130	4130	0
61	20240726	200500	260777595	4130	4130	4130	4130	0
62	20240726	200400	260777595	4130	4130	4130	4130	1150
63	20240726	200300	260777595	4130	4130	4130	4130	0
64	20240726	200200	260777595	4130	4130	4130	4130	0
65	20240726	200100	260777595	4130	4130	4130	4130	0
66	20240726	200000	260777595	4130	4130	4130	4130	0
67	20240726	195900	260777595	4130	4130	4130	4130	0
68	20240726	195800	260777595	4130	4130	4130	4130	0
69	20240726	195700	260777595	4130	4130	4130	4130	0
70	20240726	195600	260777595	4130	4130	4130	4130	0
71	20240726	195500	260777595	4130	4130	4130	4130	0
72	20240726	195400	260777595	4130	4130	4130	4130	0
73	20240726	195300	260777595	4130	4130	4130	4130	0
74	20240726	195200	260777595	4130	4130	4130	4130	0
75	20240726	195100	260777595	4130	4130	4130	4130	0
76	20240726	195000	260777595	4130	4130	4130	4130	0
77	20240726	194900	260777595	4130	4130	4130	4130	0
78	20240726	194800	260777595	4130	4130	4130	4130	0
79	20240726	194700	260777595	4130	4130	4130	4130	0
80	20240726	194600	260777595	4130	4130	4130	4130	0
81	20240726	194500	260777595	4130	4130	4130	4130	0
82	20240726	194400	260777595	4130	4130	4130	4130	0
83	20240726	194300	260777595	4130	4130	4130	4130	0
84	20240726	194200	260777595	4130	4130	4130	4130	0
85	20240726	194100	260777595	4130	4130	4130	4130	0
86	20240726	194000	260777595	4130	4130	4130	4130	0
87	20240726	193900	260777595	4130	4130	4130	4130	0
88	20240726	193800	260777595	4130	4130	4130	4130	0
89	20240726	193700	260777595	4130	4130	4130	4130	0
90	20240726	193600	260777595	4130	4130	4130	4130	0
91	20240726	193500	260777595	4130	4130	4130	4130	0
92	20240726	193400	260777595	4130	4130	4130	4130	1150
93	20240726	193300	260777595	4130	4130	4130	4130	0
94	20240726	193200	260777595	4130	4130	4130	4130	0
95	20240726	193100	260777595	4130	4130	4130	4130	0
96	20240726	193000	260777595	4130	4130	4130	4130	0
97	20240726	192900	260777595	4130	4130	4130	4130	0
98	20240726	192800	260777595	4130	4130	4130	4130	0
99	20240726	192700	260777595	4130	4130	4130	4130	0
100	20240726	192600	260777595	4130	4130	4130	4130	0
101	20240726	192500	260777595	4130	4130	4130	4130	0
102	20240726	192400	260777595	4130	4130	4130	4130	0
103	20240726	192300	260777595	4130	4130	4130	4130	0
104	20240726	192200	260777595	4130	4130	4130	4130	0
105	20240726	192100	260777595	4130	4130	4130	4130	0
106	20240726	192000	260777595	4130	4130	4130	4130	0
107	20240726	191900	260777595	4130	4130	4130	4130	0
108	20240726	191800	260777595	4130	4130	4130	4130	0
109	20240726	191700	260777595	4130	4130	4130	4130	0
110	20240726	191600	260777595	4130	4130	4130	4130	0
111	20240726	191500	260777595	4130	4130	4130	4130	0
112	20240726	191400	260777595	4130	4130	4130	4130	0
113	20240726	191300	260777595	4130	4130	4130	4130	0
114	20240726	191200	260777595	4130	4130	4130	4130	0
115	20240726	191100	260777595	4130	4130	4130	4130	0
116	20240726	191000	260777595	4130	4130	4130	4130	0
117	20240726	190900	260777595	4130	4130	4130	4130	0
118	20240726	190800	260777595	4130	4130	4130	4130	0
119	20240726	190700	260777595	4130	4130	4130	4130	0
120	20240726	190600	260777595	4130	4130	4130	4130	0
121	20240726	190500	260777595	4130	4130	4130	4130	0
122	20240726	190400	260777595	4130	4130	4130	4130	1150
123	20240726	190300	260777595	4130	4130	4130	4130	0
124	20240726	190200	260777595	4130	4130	4130	4130	0
125	20240726	190100	260777595	4130	4130	4130	4130	0
126	20240726	190000	260777595	4130	4130	4130	4130	0
127	20240726	185900	260777595	4130	4130	4130	4130	0
128	20240726	185800	260777595	4130	4130	4130	4130	0
129	20240726	185700	260777595	4130	4130	4130	4130	0
130	20240726	185600	260777595	4130	4130	4130	4130	0
131	20240726	185500	260777595	4130	4130	4130	4130	0
132	20240726	185400	260777595	4130	4130	4130	4130	0
133	20240726	185300	260777595	4130	4130	4130	4130	0
134	20240726	185200	260777595	4130	4130	4130	4130	0
135	20240726	185100	260777595	4130	4130	4130	4130	0
136	20240726	185000	260777595	4130	4130	4130	4130	0
137	20240726	184900	260777595	4130	4130	4130	4130	0
138	20240726	184800	260777595	4130	4130	4130	4130	0
139	20240726	184700	260777595	4130	4130	4130	4130	0
140	20240726	184600	260777595	4130	4130	4130	4130	0
141	20240726	184500	260777595	4130	4130	4130	4130	0
142	20240726	184400	260777595	4130	4130	4130	4130	0
143	20240726	184300	260777595	4130	4130	4130	4130	0
144	20240726	184200	260777595	4130	4130	4130	4130	0
145	20240726	184100	260777595	4130	4130	4130	4130	0
146	20240726	184000	260777595	4130	4130	4130	4130	0
147	20240726	183900	260777595	4130	4130	4130	4130	0
148	20240726	183800	260777595	4130	4130	4130	4130	0
149	20240726	183700	260777595	4130	4130	4130	4130	0
150	20240726	183600	260777595	4130	4130	4130	4130	0
151	20240726	183500	260777595	4130	4130	4130	4130	0
152	20240726	183400	260777595	4130	4130	4130	4130	1150
153	20240726	183300	260777595	4130	4130	4130	4130	0
154	20240726	183200	260777595	4130	4130	4130	4130	0
155	20240726	183100	260777595	4130	4130	4130	4130	0
156	20240726	183000	260777595	4130	4130	4130	4130	0
157	20240726	182900	260777595	4130	4130	4130	4130	0
158	20240726	182800	260777595	4130	4130	4130	4130	0
159	20240726	182700	260777595	4130	4130	4130	4130	0
160	20240726	182600	260777595	4130	4130	4130	4130	0
161	20240726	182500	260777595	4130	4130	4130	4130	0
162	20240726	182400	260777595	4130	4130	4130	4130	0
163	20240726	182300	260777595	4130	4130	4130	4130	0
164	20240726	182200	260777595	4130	4130	4130	4130	0
165	20240726	182100	260777595	4130	4130	4130	4130	0
166	20240726	182000	260777595	4130	4130	4130	4130	0
167	20240726	181900	260777595	4130	4130	4130	4130	0
168	20240726	181800	260777595	4130	4130	4130	4130	0
169	20240726	181700	260777595	4130	4130	4130	4130	0
170	20240726	181600	260777595	4130	4130	4130	4130	0
171	20240726	181500	260777595	4130	4130	4130	4130	0
172	20240726	181400	260777595	4130	4130	4130	4130	0
173	20240726	181300	260777595	4130	4130	4130	4130	0
174	20240726	181200	260777595	4130	4130	4130	4130	0
175	20240726	181100	260777595	4130	4130	4130	4130	0
176	20240726	181000	260777595	4130	4130	4130	4130	0
177	20240726	180900	260777595	4130	4130	4130	4130	0
178	20240726	180800	260777595	4130	4130	4130	4130	0
179	20240726	180700	260777595	4130	4130	4130	4130	0
180	20240726	180600	260777595	4130	4130	4130	4130	0
181	20240726	180500	260777595	4130	4130	4130	4130	0
182	20240726	180400	260777595	4130	4130	4130	4130	1150
183	20240726	180300	260777595	4130	4130	4130	4130	0
184	20240726	180200	260777595	4130	4130	4130	4130	0
185	20240726	180100	260777595	4130	4130	4130	4130	0
186	20240726	180000	260777595	4130	4130	4130	4130	0
187	20240726	175900	260777595	4130	4130	4130	4130	0
188	20240726	175800	260777595	4130	4130	4130	4130	0
189	20240726	175700	260777595	4130	4130	4130	4130	0
190	20240726	175600	260777595	4130	4130	4130	4130	0
191	20240726	175500	260777595	4130	4130	4130	4130	0
192	20240726	175400	260777595	4130	4130	4130	4130	0
193	20240726	175300	260777595	4130	4130	4130	4130	0
194	20240726	175200	260777595	4130	4130	4130	4130	0
195	20240726	175100	260777595	4130	4130	4130	4130	0
196	20240726	175000	260777595	4130	4130	4130	4130	0
197	20240726	174900	260777595	4130	4130	4130	4130	0
198	20240726	174800	260777595	4130	4130	4130	4130	0
199	20240726	174700	260777595	4130	4130	4130	4130	0
200	20240726	174600	260777595	4130	4130	4130	4130	0
201	20240726	174500	260777595	4130	4130	4130	4130	0
202	20240726	174400	260777595	4130	4130	4130	4130	0
203	20240726	174300	260777595	4130	4130	4130	4130	0
204	20240726	174200	260777595	4130	4130	4130	4130	0
205	20240726	174100	260777595	4130	4130	4130	4130	0
206	20240726	174000	260777595	4130	4130	4130	4130	0
207	20240726	173900	260777595	4130	4130	4130	4130	0
208	20240726	173800	260777595	4130	4130	4130	4130	0
209	20240726	173700	260777595	4130	4130	4130	4130	0
210	20240726	173600	260777595	4130	4130	4130	4130	0
211	20240726	173500	260777595	4130	4130	4130	4130	0
212	20240726	173400	260777595	4130	4130	4130	4130	1150
213	20240726	173300	260777595	4130	4130	4130	4130	0
214	20240726	173200	260777595	4130	4130	4130	4130	0
215	20240726	173100	260777595	4130	4130	4130	4130	0
216	20240726	173000	260777595	4130	4130	4130	4130	0
217	20240726	172900	260777595	4130	4130	4130	4130	0
218	20240726	172800	260777595	4130	4130	4130	4130	0
219	20240726	172700	260777595	4130	4130	4130	4130	0
220	20240726	172600	260777595	4130	4130	4130	4130	0
221	20240726	172500	260777595	4130	4130	4130	4130	0
222	20240726	172400	260777595	4130	4130	4130	4130	0
223	20240726	172300	260777595	4130	4130	4130	4130	0
224	20240726	172200	260777595	4130	4130	4130	4130	0
225	20240726	172100	260777595	4130	4130	4130	4130	0
226	20240726	172000	260777595	4130	4130	4130	4130	0
227	20240726	171900	260777595	4130	4130	4130	4130	0
228	20240726	171800	260777595	4130	4130	4130	4130	0
229	20240726	171700	260777595	4130	4130	4130	4130	0
230	20240726	171600	260777595	4130	4130	4130	4130	0
231	20240726	171500	260777595	4130	4130	4130	4130	0
232	20240726	171400	260777595	4130	4130	4130	4130	0
233	20240726	171300	260777595	4130	4130	4130	4130	0
234	20240726	171200	260777595	4130	4130	4130	4130	0
235	20240726	171100	260777595	4130	4130	4130	4130	0
236	20240726	171000	260777595	4130	4130	4130	4130	0
237	20240726	170900	260777595	4130	4130	4130	4130	0
238	20240726	170800	260777595	4130	4130	4130	4130	0
239	20240726	170700	260777595	4130	4130	4130	4130	0
240	20240726	170600	260777595	4130	4130	4130	4130	0
241	20240726	170500	260777595	4130	4130	4130	4130	0
242	20240726	170400	260777595	4130	4130	4130	4130	1150
243	20240726	170300	260777595	4130	4130	4130	4130	0
244	20240726	170200	260777595	4130	4130	4130	4130	0
245	20240726	170100	260777595	4130	4130	4130	4130	0
246	20240726	170000	260777595	4130	4130	4130	4130	0
247	20240726	165900	260777595	4130	4130	4130	4130	0
248	20240726	165800	260777595	4130	4130	4130	4130	0
249	20240726	165700	260777595	4130	4130	4130	4130	0
250	20240726	165600	260777595	4130	4130	4130	4130	0
251	20240726	165500	260777595	4130	4130	4130	4130	0
252	20240726	165400	260777595	4130	4130	4130	4130	0
253	20240726	165300	260777595	4130	4130	4130	4130	0
254	20240726	165200	260777595	4130	4130	4130	4130	0
255	20240726	165100	260777595	4130	4130	4130	4130	0
256	20240726	165000	260777595	4130	4130	4130	4130	0
257	20240726	164900	260777595	4130	4130	4130	4130	0
258	20240726	164800	260777595	4130	4130	4130	4130	0
259	20240726	164700	260777595	4130	4130	4130	4130	0
260	20240726	164600	260777595	4130	4130	4130	4130	0
261	20240726	164500	260777595	4130	4130	4130	4130	0
262	20240726	164400	260777595	4130	4130	4130	4130	0
263	20240726	164300	260777595	4130	4130	4130	4130	0
264	20240726	164200	260777595	4130	4130	4130	4130	0
265	20240726	164100	260777595	4130	4130	4130	4130	0
266	20240726	164000	260777595	4130	4130	4130	4130	0
267	20240726	163900	260777595	4130	4130	4130	4130	0
268	20240726	163800	260777595	4130	4130	4130	4130	0
269	20240726	163700	260777595	4130	4130	4130	4130	0
270	20240726	163600	260777595	4130	4130	4130	4130	0
271	20240726	163500	260777595	4130	4130	4130	4130	0
272	20240726	163400	260777595	4130	4130	4130	4130	1150
273	20240726	163300	260777595	4130	4130	4130	4130	0
274	20240726	163200	260777595	4130	4130	4130	4130	0
275	20240726	163100	260777595	4130	4130	4130	4130	0
276	20240726	163000	260777595	4130	4130	4130	4130	0
277	20240726	162900	260777595	4130	4130	4130	4130	0
278	20240726	162800	260777595	4130	4130	4130	4130	0
279	20240726	162700	260777595	4130	4130	4130	4130	0
280	20240726	162600	260777595	4130	4130	4130	4130	0
281	20240726	162500	260777595	4130	4130	4130	4130	0
282	20240726	162400	260777595	4130	4130	4130	4130	0
283	20240726	162300	260777595	4130	4130	4130	4130	0
284	20240726	162200	260777595	4130	4130	4130	4130	0
285	20240726	162100	260777595	4130	4130	4130	4130	0
286	20240726	162000	260777595	4130	4130	4130	4130	0
287	20240726	161900	260777595	4130	4130	4130	4130	0
288	20240726	161800	260777595	4130	4130	4130	4130	0
289	20240726	161700	260777595	4130	4130	4130	4130	0
290	20240726	161600	260777595	4130	4130	4130	4130	0
291	20240726	161500	260777595	4130	4130	4130	4130	0
292	20240726	161400	260777595	4130	4130	4130	4130	0
293	20240726	161300	260777595	4130	4130	4130	4130	0
294	20240726	161200	260777595	4130	4130	4130	4130	0
295	20240726	161100	260777595	4130	4130	4130	4130	0
296	20240726	161000	260777595	4130	4130	4130	4130	0
297	20240726	160900	260777595	4130	4130	4130	4130	0
298	20240726	160800	260777595	4130	4130	4130	4130	0
299	20240726	160700	260777595	4130	4130	4130	4130	0
300	20240726	160600	260777595	4130	4130	4130	4130	0
301	20240726	160500	260777595	4130	4130	4130	4130	0
302	20240726	160400	260777595	4130	4130	4130	4130	1150
303	20240726	160300	260777595	4130	4130	4130	4130	0
304	20240726	160200	260777595	4130	4130	4130	4130	0
305	20240726	160100	260777595	4130	4130	4130	4130	0
306	20240726	160000	260777595	4130	4130	4130	4130	0
307	20240726	155900	260777595	4130	4130	4130	4130	0
308	20240726	155800	260777595	4130	4130	4130	4130	0
309	20240726	155700	260777595	4130	4130	4130	4130	0
310	20240726	155600	260777595	4130	4130	4130	4130	0
311	20240726	155500	260777595	4130	4130	4130	4130	0
312	20240726	155400	260777595	4130	4130	4130	4130	0
313	20240726	155300	260777595	4130	4130	4130	4130	0
314	20240726	155200	260777595	4130	4130	4130	4130	0
315	20240726	155100	260777595	4130	4130	4130	4130	0
316	20240726	155000	260777595	4130	4130	4130	4130	0
317	20240726	154900	260777595	4130	4130	4130	4130	0
318	20240726	154800	260777595	4130	4130	4130	4130	0
319	20240726	154700	260777595	4130	4130	4130	4130	0
320	20240726	154600	260777595	4130	4130	4130	4130	0
321	20240726	154500	260777595	4130	4130	4130	4130	0
322	20240726	154400	260777595	4130	4130	4130	4130	0
323	20240726	154300	260777595	4130	4130	4130	4130	0
324	20240726	154200	260777595	4130	4130	4130	4130	0
325	20240726	154100	260777595	4130	4130	4130	4130	0
326	20240726	154000	260777595	4130	4130	4130	4130	0
327	20240726	153900	260777595	4130	4130	4130	4130	0
328	20240726	153800	260777595	4130	4130	4130	4130	0
329	20240726	153700	260777595	4130	4130	4130	4130	0
330	20240726	153600	260777595	4130	4130	4130	4130	0
331	20240726	153500	260777595	4130	4130	4130	4130	0
332	20240726	153400	260777595	4130	4130	4130	4130	1150
333	20240726	153300	260777595	4130	4130	4130	4130	0
334	20240726	153200	260777595	4130	4130	4130	4130	0
335	20240726	153100	260777595	4130	4130	4130	4130	0
336	20240726	153000	260777595	4130	4130	4130	4130	1150
337	20240726	152900	256028095	4130	4130	4130	4130	0
338	20240726	152800	256028095	4130	4130	4130	4130	0
339	20240726	152700	256028095	4130	4130	4130	4130	0
340	20240726	152600	256028095	4130	4130	4130	4130	0
341	20240726	152500	256028095	4130	4130	4130	4130	0
342	20240726	152400	256028095	4130	4130	4130	4130	0
343	20240726	152300	256028095	4130	4130	4130	4130	0
344	20240726	152200	256028095	4130	4130	4130	4130	0
345	20240726	152100	256028095	4130	4130	4130	4130	0
346	20240726	152000	256028095	4130	4130	4130	4130	0
347	20240726	151900	256028095	4130	4115	4130	4115	329
348	20240726	151800	254669865	4100	4105	4115	4100	229
349	20240726	151700	253729665	4115	4115	4115	4105	7
350	20240726	151600	253700910	4105	4105	4105	4105	4
351	20240726	151500	253684490	4105	4105	4105	4105	5
352	20240726	151400	253663965	4105	4105	4105	4105	5
353	20240726	151300	253643440	4105	4105	4105	4105	5
354	20240726	151200	253622915	4105	4105	4105	4105	22
355	20240726	151100	253532605	4105	4105	4105	4105	5
356	20240726	151000	253512080	4105	4115	4115	4105	10
357	20240726	150900	253470980	4105	4105	4105	4105	224
358	20240726	150800	252551460	4105	4105	4105	4105	35
359	20240726	150700	252407785	4105	4105	4105	4105	5
360	20240726	150600	252387260	4110	4115	4115	4110	18
361	20240726	150500	252313275	4110	4110	4110	4110	75
362	20240726	150400	252005025	4110	4110	4110	4110	5
363	20240726	150300	251984475	4110	4115	4115	4110	6
364	20240726	150200	251959810	4110	4110	4110	4110	4
365	20240726	150100	251943370	4110	4110	4110	4110	5
366	20240726	150000	251922820	4110	4110	4110	4110	5
367	20240726	145900	251902270	4110	4105	4110	4100	297
368	20240726	145800	250684490	4100	4110	4110	4100	256
369	20240726	145700	249633125	4110	4110	4110	4110	5
370	20240726	145600	249612575	4110	4110	4110	4110	5
371	20240726	145500	249592025	4110	4125	4125	4110	29
372	20240726	145400	249472475	4125	4110	4125	4110	10
373	20240726	145300	249431340	4115	4115	4115	4115	0
374	20240726	145200	249431340	4115	4115	4115	4115	76
375	20240726	145100	249118600	4115	4115	4115	4115	9
376	20240726	145000	249081565	4115	4115	4115	4115	51
377	20240726	144900	248871700	4120	4120	4120	4120	1
378	20240726	144800	248867580	4120	4120	4120	4120	5
379	20240726	144700	248846980	4125	4125	4125	4125	3
380	20240726	144600	248834605	4125	4125	4125	4125	5
381	20240726	144500	248813980	4125	4130	4130	4125	7
382	20240726	144400	248785095	4125	4125	4125	4125	5
383	20240726	144300	248764470	4120	4120	4120	4120	5
384	20240726	144200	248743870	4130	4120	4130	4120	7
385	20240726	144100	248715010	4120	4130	4130	4120	6
386	20240726	144000	248690280	4125	4125	4125	4125	2
387	20240726	143900	248682030	4125	4130	4130	4125	4
388	20240726	143800	248665525	4125	4130	4130	4125	11
389	20240726	143700	248620145	4125	4125	4125	4125	15
390	20240726	143600	248558270	4130	4130	4130	4130	1
391	20240726	143500	248554140	4120	4120	4120	4120	5
392	20240726	143400	248533540	4120	4115	4120	4115	70
393	20240726	143300	248245470	4120	4120	4120	4120	1
394	20240726	143200	248241350	4115	4135	4135	4110	6142
395	20240726	143100	222961840	4135	4135	4135	4130	16
396	20240726	143000	222895705	4130	4150	4160	4130	412
397	20240726	142900	221191580	4150	4150	4150	4145	24
398	20240726	142800	221092005	4150	4145	4150	4145	25
399	20240726	142700	220988310	4150	4150	4150	4150	0
400	20240726	142600	220988310	4150	4150	4150	4145	7
401	20240726	142500	220959285	4145	4145	4145	4145	5
402	20240726	142400	220938560	4150	4145	4150	4145	6
403	20240726	142300	220913685	4145	4150	4150	4145	17
404	20240726	142200	220843215	4150	4145	4150	4145	21
405	20240726	142100	220756090	4145	4145	4145	4145	20
406	20240726	142000	220673190	4150	4160	4160	4150	3
407	20240726	141900	220660730	4150	4150	4150	4150	5
408	20240726	141800	220639980	4150	4160	4160	4150	38
409	20240726	141700	220481950	4160	4160	4160	4150	22
410	20240726	141600	220390480	4145	4145	4145	4145	5
411	20240726	141500	220369755	4160	4160	4160	4160	1
412	20240726	141400	220365595	4145	4160	4160	4145	10
413	20240726	141300	220324070	4145	4160	4160	4145	205
414	20240726	141200	219471345	4160	4140	4160	4140	34
415	20240726	141100	219330005	4160	4130	4160	4130	3507
416	20240726	141000	204770420	4130	4130	4130	4130	5
417	20240726	140900	204749770	4130	4130	4130	4130	5
418	20240726	140800	204729120	4140	4130	4140	4130	321
419	20240726	140700	203403350	4130	4120	4130	4120	134
420	20240726	140600	202851060	4120	4130	4130	4120	496
421	20240726	140500	200803500	4120	4120	4120	4120	5
422	20240726	140400	200782900	4140	4135	4140	4120	307
423	20240726	140300	199512525	4120	4120	4120	4120	4
424	20240726	140200	199496045	4120	4120	4120	4120	0
425	20240726	140100	199496045	4120	4120	4120	4120	5
426	20240726	140000	199475445	4120	4120	4120	4120	5
427	20240726	135900	199454845	4120	4120	4120	4120	5
428	20240726	135800	199434245	4120	4120	4120	4120	5
429	20240726	135700	199413645	4115	4115	4115	4115	5
430	20240726	135600	199393070	4115	4115	4115	4115	5
431	20240726	135500	199372495	4115	4115	4115	4115	20
432	20240726	135400	199290195	4115	4115	4115	4115	9
433	20240726	135300	199253160	4115	4115	4115	4115	5
434	20240726	135200	199232585	4115	4130	4130	4115	67
435	20240726	135100	198956600	4130	4135	4135	4130	6
436	20240726	135000	198931815	4125	4125	4125	4125	5
437	20240726	134900	198911190	4140	4140	4140	4140	1
438	20240726	134800	198907050	4125	4125	4125	4125	466
439	20240726	134700	196984800	4125	4125	4125	4125	5
440	20240726	134600	196964175	4125	4140	4140	4125	7
441	20240726	134500	196935270	4125	4125	4125	4125	812
442	20240726	134400	193585770	4125	4110	4125	4110	28
443	20240726	134300	193470345	4125	4125	4125	4125	1
444	20240726	134200	193466220	4110	4110	4110	4110	696
445	20240726	134100	190605660	4110	4110	4110	4110	5
446	20240726	134000	190585110	4115	4115	4115	4115	189
447	20240726	133900	189807375	4115	4115	4115	4115	5
448	20240726	133800	189786800	4115	4115	4115	4115	5
449	20240726	133700	189766225	4115	4115	4115	4115	5
450	20240726	133600	189745650	4115	4115	4115	4115	0
451	20240726	133500	189745650	4115	4120	4120	4115	93
452	20240726	133400	189362515	4115	4115	4115	4115	5
453	20240726	133300	189341940	4115	4115	4115	4115	4
454	20240726	133200	189325480	4125	4115	4125	4115	16
455	20240726	133100	189259530	4115	4115	4115	4115	5
456	20240726	133000	189238955	4115	4115	4115	4115	0
457	20240726	132900	189238955	4115	4115	4115	4115	5
458	20240726	132800	189218380	4120	4120	4120	4120	5
459	20240726	132700	189197780	4120	4120	4120	4120	5
460	20240726	132600	189177180	4120	4120	4120	4120	5
461	20240726	132500	189156580	4120	4120	4120	4120	5
462	20240726	132400	189135980	4120	4120	4120	4120	0
463	20240726	132300	189135980	4120	4120	4125	4120	480
464	20240726	132200	187158330	4125	4125	4125	4125	5
465	20240726	132100	187137705	4125	4130	4130	4125	9
466	20240726	132000	187100560	4130	4135	4135	4130	20
467	20240726	131900	187017955	4135	4135	4135	4135	6
468	20240726	131800	186993145	4135	4135	4135	4135	29
469	20240726	131700	186873230	4135	4135	4135	4135	70
470	20240726	131600	186583780	4140	4140	4140	4140	0
471	20240726	131500	186583780	4140	4140	4140	4140	0
472	20240726	131400	186583780	4140	4140	4140	4140	0
473	20240726	131300	186583780	4140	4140	4140	4140	0
474	20240726	131200	186583780	4140	4140	4140	4140	1020
475	20240726	131100	182360980	4120	4120	4120	4120	219
476	20240726	131000	181458700	4120	4120	4120	4120	0
477	20240726	130900	181458700	4120	4120	4120	4120	0
478	20240726	130800	181458700	4120	4120	4120	4120	0
479	20240726	130700	181458700	4120	4120	4120	4120	10
480	20240726	130600	181417500	4120	4120	4120	4120	0
481	20240726	130500	181417500	4120	4120	4120	4120	13
482	20240726	130400	181363940	4120	4120	4120	4120	0
483	20240726	130300	181363940	4120	4120	4120	4120	10
484	20240726	130200	181322740	4120	4120	4120	4120	0
485	20240726	130100	181322740	4120	4120	4120	4120	2
486	20240726	130000	181314500	4115	4115	4115	4115	0
487	20240726	125900	181314500	4115	4115	4115	4115	0
488	20240726	125800	181314500	4115	4115	4115	4115	287
489	20240726	125700	180133495	4120	4120	4120	4120	0
490	20240726	125600	180133495	4120	4120	4120	4120	20
491	20240726	125500	180051095	4120	4120	4120	4120	236
492	20240726	125400	179078775	4120	4120	4120	4120	10
493	20240726	125300	179037575	4130	4130	4130	4130	20
494	20240726	125200	178954975	4130	4130	4130	4130	48
495	20240726	125100	178756735	4130	4130	4130	4130	11
496	20240726	125000	178711305	4140	4140	4140	4140	0
497	20240726	124900	178711305	4140	4140	4140	4140	0
498	20240726	124800	178711305	4140	4140	4140	4140	0
499	20240726	124700	178711305	4140	4140	4140	4140	1
500	20240726	124600	178707165	4115	4115	4115	4115	33
501	20240726	124500	178571370	4110	4110	4110	4110	0
502	20240726	124400	178571370	4110	4110	4110	4110	0
503	20240726	124300	178571370	4110	4110	4110	4110	0
504	20240726	124200	178571370	4110	4110	4110	4110	0
505	20240726	124100	178571370	4110	4130	4130	4110	28
506	20240726	124000	178456090	4130	4130	4130	4130	2
507	20240726	123900	178447830	4130	4130	4130	4130	0
508	20240726	123800	178447830	4130	4130	4130	4130	0
509	20240726	123700	178447830	4130	4130	4130	4130	0
510	20240726	123600	178447830	4130	4130	4130	4130	0
511	20240726	123500	178447830	4130	4130	4130	4130	0
512	20240726	123400	178447830	4130	4130	4130	4130	14
513	20240726	123300	178390010	4130	4130	4130	4130	0
514	20240726	123200	178390010	4130	4130	4130	4130	10
515	20240726	123100	178348710	4130	4125	4130	4125	10
516	20240726	123000	178307440	4130	4100	4130	4100	1514
517	20240726	122900	172094080	4095	4100	4100	4095	150
518	20240726	122800	171479760	4110	4105	4110	4100	51
519	20240726	122700	171270585	4110	4115	4115	4110	54
520	20240726	122600	171048385	4120	4115	4120	4115	159
521	20240726	122500	170393410	4120	4120	4120	4120	0
522	20240726	122400	170393410	4120	4120	4120	4120	0
523	20240726	122300	170393410	4120	4120	4120	4120	0
524	20240726	122200	170393410	4120	4120	4120	4120	12
525	20240726	122100	170343970	4120	4120	4120	4120	1
526	20240726	122000	170339850	4120	4130	4130	4120	51
527	20240726	121900	170129430	4130	4130	4130	4130	10
528	20240726	121800	170088130	4130	4130	4130	4130	0
529	20240726	121700	170088130	4130	4130	4130	4130	1279
530	20240726	121600	164805860	4115	4115	4115	4115	0
531	20240726	121500	164805860	4115	4120	4120	4115	90
532	20240726	121400	164435425	4125	4125	4125	4125	0
533	20240726	121300	164435425	4125	4125	4125	4125	1
534	20240726	121200	164431300	4130	4130	4130	4130	5
535	20240726	121100	164410650	4130	4130	4130	4130	0
536	20240726	121000	164410650	4130	4140	4140	4130	217
537	20240726	120900	163514430	4130	4130	4130	4130	31
538	20240726	120800	163386400	4130	4130	4130	4130	0
539	20240726	120700	163386400	4130	4130	4130	4130	10
540	20240726	120600	163345100	4130	4130	4130	4130	10
541	20240726	120500	163303800	4130	4130	4130	4130	1
542	20240726	120400	163299670	4140	4140	4140	4140	0
543	20240726	120300	163299670	4140	4140	4140	4140	0
544	20240726	120200	163299670	4140	4140	4140	4140	0
545	20240726	120100	163299670	4140	4140	4140	4140	0
546	20240726	120000	163299670	4140	4140	4140	4140	1
547	20240726	115900	163295530	4130	4135	4135	4130	1033
548	20240726	115800	159029200	4135	4135	4135	4135	10
549	20240726	115700	158987850	4140	4135	4140	4135	11
550	20240726	115600	158942360	4140	4140	4140	4140	0
551	20240726	115500	158942360	4140	4140	4140	4140	0
552	20240726	115400	158942360	4140	4140	4140	4140	300
553	20240726	115300	157700360	4135	4140	4140	4135	14
554	20240726	115200	157642405	4140	4140	4140	4140	1
555	20240726	115100	157638265	4140	4140	4140	4140	0
556	20240726	115000	157638265	4140	4140	4140	4140	1
557	20240726	114900	157634125	4135	4135	4135	4135	0
558	20240726	114800	157634125	4135	4135	4135	4135	114
559	20240726	114700	157162735	4140	4140	4140	4140	5
560	20240726	114600	157142035	4135	4135	4135	4135	49
561	20240726	114500	156939420	4130	4140	4140	4130	37
562	20240726	114400	156786495	4140	4140	4140	4140	0
563	20240726	114300	156786495	4140	4140	4140	4140	1
564	20240726	114200	156782355	4115	4115	4115	4115	0
565	20240726	114100	156782355	4115	4115	4115	4115	0
566	20240726	114000	156782355	4115	4115	4115	4115	10
567	20240726	113900	156741205	4115	4130	4130	4115	250
568	20240726	113800	155710825	4130	4130	4130	4130	0
569	20240726	113700	155710825	4130	4130	4130	4130	59
570	20240726	113600	155467155	4130	4130	4130	4130	146
571	20240726	113500	154864175	4125	4125	4125	4125	79
572	20240726	113400	154538300	4125	4125	4125	4125	0
573	20240726	113300	154538300	4125	4125	4125	4125	0
574	20240726	113200	154538300	4125	4125	4135	4125	292
575	20240726	113100	153333770	4140	4140	4140	4140	0
576	20240726	113000	153333770	4140	4140	4140	4140	9
577	20240726	112900	153296510	4140	4140	4140	4140	0
578	20240726	112800	153296510	4140	4140	4140	4140	0
579	20240726	112700	153296510	4140	4135	4140	4135	100
580	20240726	112600	152882765	4140	4140	4140	4140	0
581	20240726	112500	152882765	4140	4140	4140	4140	2
582	20240726	112400	152874485	4115	4115	4115	4115	28
583	20240726	112300	152759265	4115	4115	4115	4115	27
584	20240726	112200	152648160	4115	4115	4115	4115	0
585	20240726	112100	152648160	4115	4110	4115	4110	210
586	20240726	112000	151784955	4110	4110	4110	4110	0
587	20240726	111900	151784955	4110	4110	4110	4110	0
588	20240726	111800	151784955	4110	4110	4110	4110	42
589	20240726	111700	151612335	4110	4110	4110	4110	0
590	20240726	111600	151612335	4110	4110	4110	4110	0
591	20240726	111500	151612335	4110	4110	4110	4110	10
592	20240726	111400	151571235	4110	4110	4110	4110	2
593	20240726	111300	151563015	4085	4085	4085	4085	2
594	20240726	111200	151554845	4085	4085	4085	4085	1
595	20240726	111100	151550760	4110	4110	4110	4110	0
596	20240726	111000	151550760	4110	4110	4110	4110	0
597	20240726	110900	151550760	4110	4110	4110	4110	0
598	20240726	110800	151550760	4110	4110	4110	4110	0
599	20240726	110700	151550760	4110	4110	4110	4110	1
600	20240726	110600	151546650	4080	4090	4090	4080	1000
601	20240726	110500	147465345	4110	4110	4110	4110	0
602	20240726	110400	147465345	4110	4110	4110	4110	1
603	20240726	110300	147461235	4085	4085	4085	4085	1
604	20240726	110200	147457150	4110	4110	4110	4110	2
605	20240726	110100	147448930	4085	4090	4090	4085	1874
606	20240726	110000	139792880	4110	4090	4110	4090	13
607	20240726	105900	139739690	4090	4090	4090	4090	0
608	20240726	105800	139739690	4090	4090	4090	4090	1
609	20240726	105700	139735600	4090	4090	4090	4090	100
610	20240726	105600	139326600	4090	4090	4090	4090	273
611	20240726	105500	138210030	4090	4090	4090	4090	0
612	20240726	105400	138210030	4090	4105	4105	4090	102
613	20240726	105300	137792820	4090	4095	4095	4090	200
614	20240726	105200	136974065	4095	4095	4095	4095	300
615	20240726	105100	135745565	4095	4100	4100	4095	100
616	20240726	105000	135336025	4100	4105	4105	4100	109
617	20240726	104900	134888595	4105	4105	4105	4105	21
618	20240726	104800	134802390	4110	4110	4110	4110	10
619	20240726	104700	134761290	4110	4110	4110	4110	20
620	20240726	104600	134679090	4110	4100	4110	4095	2714
621	20240726	104500	123564645	4110	4115	4115	4110	21
622	20240726	104400	123478330	4095	4100	4100	4095	3193
623	20240726	104300	110398225	4100	4110	4110	4100	1257
624	20240726	104200	105238655	4110	4125	4125	4110	1003
625	20240726	104100	101110280	4150	4150	4150	4150	370
626	20240726	104000	99574780	4150	4150	4150	4150	0
627	20240726	103900	99574780	4150	4150	4150	4150	0
628	20240726	103800	99574780	4150	4140	4150	4140	500
629	20240726	103700	97499850	4140	4140	4140	4140	0
630	20240726	103600	97499850	4140	4140	4140	4140	61
631	20240726	103500	97247310	4140	4140	4140	4140	0
632	20240726	103400	97247310	4140	4140	4140	4140	0
633	20240726	103300	97247310	4140	4140	4140	4140	0
634	20240726	103200	97247310	4140	4140	4140	4140	2
635	20240726	103100	97239030	4140	4140	4140	4140	20
636	20240726	103000	97156230	4140	4135	4140	4135	20
637	20240726	102900	97073475	4140	4140	4140	4140	0
638	20240726	102800	97073475	4140	4140	4140	4140	1
639	20240726	102700	97069335	4145	4145	4145	4145	2
640	20240726	102600	97061045	4145	4145	4145	4145	0
641	20240726	102500	97061045	4145	4145	4145	4145	0
642	20240726	102400	97061045	4145	4145	4145	4145	0
643	20240726	102300	97061045	4145	4145	4145	4145	0
644	20240726	102200	97061045	4145	4145	4145	4145	0
645	20240726	102100	97061045	4145	4140	4145	4140	2
646	20240726	102000	97052760	4135	4135	4135	4135	8
647	20240726	101900	97019680	4135	4135	4135	4135	2
648	20240726	101800	97011410	4115	4120	4120	4115	9
649	20240726	101700	96974370	4135	4135	4135	4135	0
650	20240726	101600	96974370	4135	4135	4135	4135	0
651	20240726	101500	96974370	4135	4135	4135	4135	5
652	20240726	101400	96953695	4135	4135	4135	4135	0
653	20240726	101300	96953695	4135	4135	4135	4135	21
654	20240726	101200	96866860	4135	4135	4135	4135	1
655	20240726	101100	96862725	4115	4115	4115	4115	0
656	20240726	101000	96862725	4115	4115	4115	4115	0
657	20240726	100900	96862725	4115	4115	4115	4115	0
658	20240726	100800	96862725	4115	4115	4115	4115	0
659	20240726	100700	96862725	4115	4115	4115	4115	0
660	20240726	100600	96862725	4115	4115	4115	4115	560
661	20240726	100500	94558325	4115	4120	4120	4115	73
662	20240726	100400	94257720	4120	4120	4120	4120	319
663	20240726	100300	92943440	4120	4130	4130	4120	36
664	20240726	100200	92795020	4145	4145	4145	4145	550
665	20240726	100100	90515270	4145	4145	4145	4145	20
666	20240726	100000	90432370	4150	4150	4150	4150	2
667	20240726	095900	90424070	4140	4140	4140	4140	0
668	20240726	095800	90424070	4140	4140	4140	4140	1280
669	20240726	095700	85124870	4140	4140	4140	4140	7
670	20240726	095600	85095890	4140	4140	4140	4140	25
671	20240726	095500	84992390	4140	4140	4140	4140	0
672	20240726	095400	84992390	4140	4140	4140	4140	0
673	20240726	095300	84992390	4140	4110	4140	4110	19
674	20240726	095200	84914050	4110	4110	4110	4110	241
675	20240726	095100	83923540	4110	4110	4110	4110	119
676	20240726	095000	83434450	4110	4135	4135	4110	245
677	20240726	094900	82425325	4140	4140	4140	4140	0
678	20240726	094800	82425325	4140	4140	4140	4140	0
679	20240726	094700	82425325	4140	4140	4140	4140	0
680	20240726	094600	82425325	4140	4140	4140	4140	1
681	20240726	094500	82421185	4140	4140	4140	4140	20
682	20240726	094400	82338385	4140	4140	4140	4140	20
683	20240726	094300	82255585	4140	4140	4140	4140	0
684	20240726	094200	82255585	4140	4135	4140	4135	10
685	20240726	094100	82214195	4140	4140	4140	4140	64
686	20240726	094000	81949235	4140	4140	4140	4140	22
687	20240726	093900	81858155	4120	4135	4140	4120	450
688	20240726	093800	80001175	4135	4135	4135	4135	21
689	20240726	093700	79914340	4135	4135	4135	4135	1
690	20240726	093600	79910205	4110	4110	4110	4110	551
691	20240726	093500	77645595	4110	4135	4135	4110	2534
692	20240726	093400	67212170	4130	4135	4135	4130	357
693	20240726	093300	65736975	4140	4145	4145	4140	1292
694	20240726	093200	60388070	4140	4140	4140	4140	0
695	20240726	093100	60388070	4140	4140	4140	4140	0
696	20240726	093000	60388070	4140	4140	4140	4140	5
697	20240726	092900	60367370	4145	4145	4145	4145	0
698	20240726	092800	60367370	4145	4145	4145	4145	0
699	20240726	092700	60367370	4145	4145	4145	4145	0
700	20240726	092600	60367370	4145	4145	4145	4145	246
701	20240726	092500	59347700	4150	4180	4180	4150	450
702	20240726	092400	57473205	4180	4185	4185	4180	147
703	20240726	092300	56858695	4210	4210	4210	4210	6
704	20240726	092200	56833435	4180	4210	4215	4180	1250
705	20240726	092100	51603560	4225	4175	4255	4170	1209
706	20240726	092000	46502720	4170	4170	4170	4170	2
707	20240726	091900	46494380	4175	4175	4175	4175	0
708	20240726	091800	46494380	4175	4175	4175	4175	0
709	20240726	091700	46494380	4175	4175	4175	4175	20
710	20240726	091600	46410880	4175	4170	4175	4170	210
711	20240726	091500	45534680	4170	4170	4170	4170	10
712	20240726	091400	45492980	4170	4165	4170	4165	84
713	20240726	091300	45142920	4175	4130	4175	4130	200
714	20240726	091200	44308610	4130	4110	4130	4110	272
715	20240726	091100	43187690	4105	4130	4130	4105	1095
716	20240726	091000	38668900	4130	4130	4185	4130	5538
717	20240726	090900	15780880	4130	4130	4215	4095	945
718	20240726	090800	11874865	4130	4110	4130	4110	391
719	20240726	090700	10260115	4130	4130	4130	4130	100
720	20240726	090600	9847115	4135	4135	4135	4135	12
721	20240726	090500	9797495	4135	4115	4135	4115	45
722	20240726	090400	9611470	4140	4120	4140	4015	770
723	20240726	090300	6469555	4125	4135	4135	4125	752
724	20240726	090200	3361775	4145	4145	4145	4145	1
725	20240726	090100	3357630	4135	4140	4140	4135	672
726	20240726	090000	578905	4140	4135	4140	4135	140