KissMeData/199430/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	203200	611501630	8930	8930	8930	8930	1451
3	20240726	203100	611501630	8930	8930	8930	8930	0
4	20240726	203000	611501630	8930	8930	8930	8930	0
5	20240726	202900	611501630	8930	8930	8930	8930	0
6	20240726	202800	611501630	8930	8930	8930	8930	0
7	20240726	202700	611501630	8930	8930	8930	8930	0
8	20240726	202600	611501630	8930	8930	8930	8930	0
9	20240726	202500	611501630	8930	8930	8930	8930	0
10	20240726	202400	611501630	8930	8930	8930	8930	0
11	20240726	202300	611501630	8930	8930	8930	8930	0
12	20240726	202200	611501630	8930	8930	8930	8930	0
13	20240726	202100	611501630	8930	8930	8930	8930	0
14	20240726	202000	611501630	8930	8930	8930	8930	0
15	20240726	201900	611501630	8930	8930	8930	8930	0
16	20240726	201800	611501630	8930	8930	8930	8930	0
17	20240726	201700	611501630	8930	8930	8930	8930	0
18	20240726	201600	611501630	8930	8930	8930	8930	0
19	20240726	201500	611501630	8930	8930	8930	8930	0
20	20240726	201400	611501630	8930	8930	8930	8930	0
21	20240726	201300	611501630	8930	8930	8930	8930	0
22	20240726	201200	611501630	8930	8930	8930	8930	0
23	20240726	201100	611501630	8930	8930	8930	8930	0
24	20240726	201000	611501630	8930	8930	8930	8930	0
25	20240726	200900	611501630	8930	8930	8930	8930	0
26	20240726	200800	611501630	8930	8930	8930	8930	0
27	20240726	200700	611501630	8930	8930	8930	8930	0
28	20240726	200600	611501630	8930	8930	8930	8930	0
29	20240726	200500	611501630	8930	8930	8930	8930	0
30	20240726	200400	611501630	8930	8930	8930	8930	0
31	20240726	200300	611501630	8930	8930	8930	8930	0
32	20240726	200200	611501630	8930	8930	8930	8930	1451
33	20240726	200100	611501630	8930	8930	8930	8930	0
34	20240726	200000	611501630	8930	8930	8930	8930	0
35	20240726	195900	611501630	8930	8930	8930	8930	0
36	20240726	195800	611501630	8930	8930	8930	8930	0
37	20240726	195700	611501630	8930	8930	8930	8930	0
38	20240726	195600	611501630	8930	8930	8930	8930	0
39	20240726	195500	611501630	8930	8930	8930	8930	0
40	20240726	195400	611501630	8930	8930	8930	8930	0
41	20240726	195300	611501630	8930	8930	8930	8930	0
42	20240726	195200	611501630	8930	8930	8930	8930	0
43	20240726	195100	611501630	8930	8930	8930	8930	0
44	20240726	195000	611501630	8930	8930	8930	8930	0
45	20240726	194900	611501630	8930	8930	8930	8930	0
46	20240726	194800	611501630	8930	8930	8930	8930	0
47	20240726	194700	611501630	8930	8930	8930	8930	0
48	20240726	194600	611501630	8930	8930	8930	8930	0
49	20240726	194500	611501630	8930	8930	8930	8930	0
50	20240726	194400	611501630	8930	8930	8930	8930	0
51	20240726	194300	611501630	8930	8930	8930	8930	0
52	20240726	194200	611501630	8930	8930	8930	8930	0
53	20240726	194100	611501630	8930	8930	8930	8930	0
54	20240726	194000	611501630	8930	8930	8930	8930	0
55	20240726	193900	611501630	8930	8930	8930	8930	0
56	20240726	193800	611501630	8930	8930	8930	8930	0
57	20240726	193700	611501630	8930	8930	8930	8930	0
58	20240726	193600	611501630	8930	8930	8930	8930	0
59	20240726	193500	611501630	8930	8930	8930	8930	0
60	20240726	193400	611501630	8930	8930	8930	8930	0
61	20240726	193300	611501630	8930	8930	8930	8930	0
62	20240726	193200	611501630	8930	8930	8930	8930	1451
63	20240726	193100	611501630	8930	8930	8930	8930	0
64	20240726	193000	611501630	8930	8930	8930	8930	0
65	20240726	192900	611501630	8930	8930	8930	8930	0
66	20240726	192800	611501630	8930	8930	8930	8930	0
67	20240726	192700	611501630	8930	8930	8930	8930	0
68	20240726	192600	611501630	8930	8930	8930	8930	0
69	20240726	192500	611501630	8930	8930	8930	8930	0
70	20240726	192400	611501630	8930	8930	8930	8930	0
71	20240726	192300	611501630	8930	8930	8930	8930	0
72	20240726	192200	611501630	8930	8930	8930	8930	0
73	20240726	192100	611501630	8930	8930	8930	8930	0
74	20240726	192000	611501630	8930	8930	8930	8930	0
75	20240726	191900	611501630	8930	8930	8930	8930	0
76	20240726	191800	611501630	8930	8930	8930	8930	0
77	20240726	191700	611501630	8930	8930	8930	8930	0
78	20240726	191600	611501630	8930	8930	8930	8930	0
79	20240726	191500	611501630	8930	8930	8930	8930	0
80	20240726	191400	611501630	8930	8930	8930	8930	0
81	20240726	191300	611501630	8930	8930	8930	8930	0
82	20240726	191200	611501630	8930	8930	8930	8930	0
83	20240726	191100	611501630	8930	8930	8930	8930	0
84	20240726	191000	611501630	8930	8930	8930	8930	0
85	20240726	190900	611501630	8930	8930	8930	8930	0
86	20240726	190800	611501630	8930	8930	8930	8930	0
87	20240726	190700	611501630	8930	8930	8930	8930	0
88	20240726	190600	611501630	8930	8930	8930	8930	0
89	20240726	190500	611501630	8930	8930	8930	8930	0
90	20240726	190400	611501630	8930	8930	8930	8930	0
91	20240726	190300	611501630	8930	8930	8930	8930	0
92	20240726	190200	611501630	8930	8930	8930	8930	1451
93	20240726	190100	611501630	8930	8930	8930	8930	0
94	20240726	190000	611501630	8930	8930	8930	8930	0
95	20240726	185900	611501630	8930	8930	8930	8930	0
96	20240726	185800	611501630	8930	8930	8930	8930	0
97	20240726	185700	611501630	8930	8930	8930	8930	0
98	20240726	185600	611501630	8930	8930	8930	8930	0
99	20240726	185500	611501630	8930	8930	8930	8930	0
100	20240726	185400	611501630	8930	8930	8930	8930	0
101	20240726	185300	611501630	8930	8930	8930	8930	0
102	20240726	185200	611501630	8930	8930	8930	8930	0
103	20240726	185100	611501630	8930	8930	8930	8930	0
104	20240726	185000	611501630	8930	8930	8930	8930	0
105	20240726	184900	611501630	8930	8930	8930	8930	0
106	20240726	184800	611501630	8930	8930	8930	8930	0
107	20240726	184700	611501630	8930	8930	8930	8930	0
108	20240726	184600	611501630	8930	8930	8930	8930	0
109	20240726	184500	611501630	8930	8930	8930	8930	0
110	20240726	184400	611501630	8930	8930	8930	8930	0
111	20240726	184300	611501630	8930	8930	8930	8930	0
112	20240726	184200	611501630	8930	8930	8930	8930	0
113	20240726	184100	611501630	8930	8930	8930	8930	0
114	20240726	184000	611501630	8930	8930	8930	8930	0
115	20240726	183900	611501630	8930	8930	8930	8930	0
116	20240726	183800	611501630	8930	8930	8930	8930	0
117	20240726	183700	611501630	8930	8930	8930	8930	0
118	20240726	183600	611501630	8930	8930	8930	8930	0
119	20240726	183500	611501630	8930	8930	8930	8930	0
120	20240726	183400	611501630	8930	8930	8930	8930	0
121	20240726	183300	611501630	8930	8930	8930	8930	0
122	20240726	183200	611501630	8930	8930	8930	8930	1451
123	20240726	183100	611501630	8930	8930	8930	8930	0
124	20240726	183000	611501630	8930	8930	8930	8930	0
125	20240726	182900	611501630	8930	8930	8930	8930	0
126	20240726	182800	611501630	8930	8930	8930	8930	0
127	20240726	182700	611501630	8930	8930	8930	8930	0
128	20240726	182600	611501630	8930	8930	8930	8930	0
129	20240726	182500	611501630	8930	8930	8930	8930	0
130	20240726	182400	611501630	8930	8930	8930	8930	0
131	20240726	182300	611501630	8930	8930	8930	8930	0
132	20240726	182200	611501630	8930	8930	8930	8930	0
133	20240726	182100	611501630	8930	8930	8930	8930	0
134	20240726	182000	611501630	8930	8930	8930	8930	0
135	20240726	181900	611501630	8930	8930	8930	8930	0
136	20240726	181800	611501630	8930	8930	8930	8930	0
137	20240726	181700	611501630	8930	8930	8930	8930	0
138	20240726	181600	611501630	8930	8930	8930	8930	0
139	20240726	181500	611501630	8930	8930	8930	8930	0
140	20240726	181400	611501630	8930	8930	8930	8930	0
141	20240726	181300	611501630	8930	8930	8930	8930	0
142	20240726	181200	611501630	8930	8930	8930	8930	0
143	20240726	181100	611501630	8930	8930	8930	8930	0
144	20240726	181000	611501630	8930	8930	8930	8930	0
145	20240726	180900	611501630	8930	8930	8930	8930	0
146	20240726	180800	611501630	8930	8930	8930	8930	0
147	20240726	180700	611501630	8930	8930	8930	8930	0
148	20240726	180600	611501630	8930	8930	8930	8930	0
149	20240726	180500	611501630	8930	8930	8930	8930	0
150	20240726	180400	611501630	8930	8930	8930	8930	0
151	20240726	180300	611501630	8930	8930	8930	8930	0
152	20240726	180200	611501630	8930	8930	8930	8930	1451
153	20240726	180100	611501630	8930	8930	8930	8930	0
154	20240726	180000	611501630	8930	8930	8930	8930	0
155	20240726	175900	611501630	8930	8930	8930	8930	0
156	20240726	175800	611501630	8930	8930	8930	8930	0
157	20240726	175700	611501630	8930	8930	8930	8930	0
158	20240726	175600	611501630	8930	8930	8930	8930	0
159	20240726	175500	611501630	8930	8930	8930	8930	0
160	20240726	175400	611501630	8930	8930	8930	8930	0
161	20240726	175300	611501630	8930	8930	8930	8930	0
162	20240726	175200	611501630	8930	8930	8930	8930	0
163	20240726	175100	611501630	8930	8930	8930	8930	0
164	20240726	175000	611501630	8930	8930	8930	8930	0
165	20240726	174900	611501630	8930	8930	8930	8930	0
166	20240726	174800	611501630	8930	8930	8930	8930	0
167	20240726	174700	611501630	8930	8930	8930	8930	0
168	20240726	174600	611501630	8930	8930	8930	8930	0
169	20240726	174500	611501630	8930	8930	8930	8930	0
170	20240726	174400	611501630	8930	8930	8930	8930	0
171	20240726	174300	611501630	8930	8930	8930	8930	0
172	20240726	174200	611501630	8930	8930	8930	8930	0
173	20240726	174100	611501630	8930	8930	8930	8930	0
174	20240726	174000	611501630	8930	8930	8930	8930	0
175	20240726	173900	611501630	8930	8930	8930	8930	0
176	20240726	173800	611501630	8930	8930	8930	8930	0
177	20240726	173700	611501630	8930	8930	8930	8930	0
178	20240726	173600	611501630	8930	8930	8930	8930	0
179	20240726	173500	611501630	8930	8930	8930	8930	0
180	20240726	173400	611501630	8930	8930	8930	8930	0
181	20240726	173300	611501630	8930	8930	8930	8930	0
182	20240726	173200	611501630	8930	8930	8930	8930	1451
183	20240726	173100	611501630	8930	8930	8930	8930	0
184	20240726	173000	611501630	8930	8930	8930	8930	0
185	20240726	172900	611501630	8930	8930	8930	8930	0
186	20240726	172800	611501630	8930	8930	8930	8930	0
187	20240726	172700	611501630	8930	8930	8930	8930	0
188	20240726	172600	611501630	8930	8930	8930	8930	0
189	20240726	172500	611501630	8930	8930	8930	8930	0
190	20240726	172400	611501630	8930	8930	8930	8930	0
191	20240726	172300	611501630	8930	8930	8930	8930	0
192	20240726	172200	611501630	8930	8930	8930	8930	0
193	20240726	172100	611501630	8930	8930	8930	8930	0
194	20240726	172000	611501630	8930	8930	8930	8930	0
195	20240726	171900	611501630	8930	8930	8930	8930	0
196	20240726	171800	611501630	8930	8930	8930	8930	0
197	20240726	171700	611501630	8930	8930	8930	8930	0
198	20240726	171600	611501630	8930	8930	8930	8930	0
199	20240726	171500	611501630	8930	8930	8930	8930	0
200	20240726	171400	611501630	8930	8930	8930	8930	0
201	20240726	171300	611501630	8930	8930	8930	8930	0
202	20240726	171200	611501630	8930	8930	8930	8930	0
203	20240726	171100	611501630	8930	8930	8930	8930	0
204	20240726	171000	611501630	8930	8930	8930	8930	0
205	20240726	170900	611501630	8930	8930	8930	8930	0
206	20240726	170800	611501630	8930	8930	8930	8930	0
207	20240726	170700	611501630	8930	8930	8930	8930	0
208	20240726	170600	611501630	8930	8930	8930	8930	0
209	20240726	170500	611501630	8930	8930	8930	8930	0
210	20240726	170400	611501630	8930	8930	8930	8930	0
211	20240726	170300	611501630	8930	8930	8930	8930	0
212	20240726	170200	611501630	8930	8930	8930	8930	1451
213	20240726	170100	611501630	8930	8930	8930	8930	0
214	20240726	170000	611501630	8930	8930	8930	8930	0
215	20240726	165900	611501630	8930	8930	8930	8930	0
216	20240726	165800	611501630	8930	8930	8930	8930	0
217	20240726	165700	611501630	8930	8930	8930	8930	0
218	20240726	165600	611501630	8930	8930	8930	8930	0
219	20240726	165500	611501630	8930	8930	8930	8930	0
220	20240726	165400	611501630	8930	8930	8930	8930	0
221	20240726	165300	611501630	8930	8930	8930	8930	0
222	20240726	165200	611501630	8930	8930	8930	8930	0
223	20240726	165100	611501630	8930	8930	8930	8930	0
224	20240726	165000	611501630	8930	8930	8930	8930	0
225	20240726	164900	611501630	8930	8930	8930	8930	0
226	20240726	164800	611501630	8930	8930	8930	8930	0
227	20240726	164700	611501630	8930	8930	8930	8930	0
228	20240726	164600	611501630	8930	8930	8930	8930	0
229	20240726	164500	611501630	8930	8930	8930	8930	0
230	20240726	164400	611501630	8930	8930	8930	8930	0
231	20240726	164300	611501630	8930	8930	8930	8930	0
232	20240726	164200	611501630	8930	8930	8930	8930	0
233	20240726	164100	611501630	8930	8930	8930	8930	0
234	20240726	164000	611501630	8930	8930	8930	8930	0
235	20240726	163900	611501630	8930	8930	8930	8930	0
236	20240726	163800	611501630	8930	8930	8930	8930	0
237	20240726	163700	611501630	8930	8930	8930	8930	0
238	20240726	163600	611501630	8930	8930	8930	8930	0
239	20240726	163500	611501630	8930	8930	8930	8930	0
240	20240726	163400	611501630	8930	8930	8930	8930	0
241	20240726	163300	611501630	8930	8930	8930	8930	0
242	20240726	163200	611501630	8930	8930	8930	8930	1451
243	20240726	163100	611501630	8930	8930	8930	8930	0
244	20240726	163000	611501630	8930	8930	8930	8930	0
245	20240726	162900	611501630	8930	8930	8930	8930	0
246	20240726	162800	611501630	8930	8930	8930	8930	0
247	20240726	162700	611501630	8930	8930	8930	8930	0
248	20240726	162600	611501630	8930	8930	8930	8930	0
249	20240726	162500	611501630	8930	8930	8930	8930	0
250	20240726	162400	611501630	8930	8930	8930	8930	0
251	20240726	162300	611501630	8930	8930	8930	8930	0
252	20240726	162200	611501630	8930	8930	8930	8930	0
253	20240726	162100	611501630	8930	8930	8930	8930	0
254	20240726	162000	611501630	8930	8930	8930	8930	0
255	20240726	161900	611501630	8930	8930	8930	8930	0
256	20240726	161800	611501630	8930	8930	8930	8930	0
257	20240726	161700	611501630	8930	8930	8930	8930	0
258	20240726	161600	611501630	8930	8930	8930	8930	0
259	20240726	161500	611501630	8930	8930	8930	8930	0
260	20240726	161400	611501630	8930	8930	8930	8930	0
261	20240726	161300	611501630	8930	8930	8930	8930	0
262	20240726	161200	611501630	8930	8930	8930	8930	0
263	20240726	161100	611501630	8930	8930	8930	8930	0
264	20240726	161000	611501630	8930	8930	8930	8930	0
265	20240726	160900	611501630	8930	8930	8930	8930	0
266	20240726	160800	611501630	8930	8930	8930	8930	0
267	20240726	160700	611501630	8930	8930	8930	8930	0
268	20240726	160600	611501630	8930	8930	8930	8930	0
269	20240726	160500	611501630	8930	8930	8930	8930	0
270	20240726	160400	611501630	8930	8930	8930	8930	0
271	20240726	160300	611501630	8930	8930	8930	8930	0
272	20240726	160200	611501630	8930	8930	8930	8930	1451
273	20240726	160100	611501630	8930	8930	8930	8930	0
274	20240726	160000	611501630	8930	8930	8930	8930	0
275	20240726	155900	611501630	8930	8930	8930	8930	0
276	20240726	155800	611501630	8930	8930	8930	8930	0
277	20240726	155700	611501630	8930	8930	8930	8930	0
278	20240726	155600	611501630	8930	8930	8930	8930	0
279	20240726	155500	611501630	8930	8930	8930	8930	0
280	20240726	155400	611501630	8930	8930	8930	8930	0
281	20240726	155300	611501630	8930	8930	8930	8930	0
282	20240726	155200	611501630	8930	8930	8930	8930	0
283	20240726	155100	611501630	8930	8930	8930	8930	0
284	20240726	155000	611501630	8930	8930	8930	8930	0
285	20240726	154900	611501630	8930	8930	8930	8930	0
286	20240726	154800	611501630	8930	8930	8930	8930	0
287	20240726	154700	611501630	8930	8930	8930	8930	0
288	20240726	154600	611501630	8930	8930	8930	8930	0
289	20240726	154500	611501630	8930	8930	8930	8930	0
290	20240726	154400	611501630	8930	8930	8930	8930	0
291	20240726	154300	611501630	8930	8930	8930	8930	0
292	20240726	154200	611501630	8930	8930	8930	8930	0
293	20240726	154100	611501630	8930	8930	8930	8930	0
294	20240726	154000	611501630	8930	8930	8930	8930	0
295	20240726	153900	611501630	8930	8930	8930	8930	0
296	20240726	153800	611501630	8930	8930	8930	8930	0
297	20240726	153700	611501630	8930	8930	8930	8930	0
298	20240726	153600	611501630	8930	8930	8930	8930	0
299	20240726	153500	611501630	8930	8930	8930	8930	0
300	20240726	153400	611501630	8930	8930	8930	8930	0
301	20240726	153300	611501630	8930	8930	8930	8930	0
302	20240726	153200	611501630	8930	8930	8930	8930	1451
303	20240726	153100	611501630	8930	8930	8930	8930	0
304	20240726	153000	611501630	8930	8930	8930	8930	1451
305	20240726	152900	598544200	8940	8940	8940	8940	0
306	20240726	152800	598544200	8940	8940	8940	8940	0
307	20240726	152700	598544200	8940	8940	8940	8940	0
308	20240726	152600	598544200	8940	8940	8940	8940	0
309	20240726	152500	598544200	8940	8940	8940	8940	0
310	20240726	152400	598544200	8940	8940	8940	8940	0
311	20240726	152300	598544200	8940	8940	8940	8940	0
312	20240726	152200	598544200	8940	8940	8940	8940	0
313	20240726	152100	598544200	8940	8940	8940	8940	0
314	20240726	152000	598544200	8940	8940	8940	8940	0
315	20240726	151900	598544200	8940	8950	8950	8940	128
316	20240726	151800	597399100	8950	8950	8950	8920	1020
317	20240726	151700	588286240	8920	8950	8950	8920	204
318	20240726	151600	586464190	8930	8930	8940	8930	684
319	20240726	151500	580349630	8930	8930	8940	8910	917
320	20240726	151400	572167620	8900	8940	8940	8900	964
321	20240726	151300	563575830	8940	8940	8940	8940	56
322	20240726	151200	563075190	8940	8940	8940	8940	40
323	20240726	151100	562717590	8940	8940	8950	8940	199
324	20240726	151000	560938520	8940	8950	8950	8930	277
325	20240726	150900	558463760	8950	8970	8970	8950	266
326	20240726	150800	556078420	8960	8930	8960	8930	748
327	20240726	150700	549389090	8930	8930	8940	8930	484
328	20240726	150600	545066630	8940	8940	8940	8940	5
329	20240726	150500	545021930	8940	8940	8940	8940	486
330	20240726	150400	540677090	8940	8940	8940	8940	78
331	20240726	150300	539979770	8930	8930	8940	8930	286
332	20240726	150200	537424880	8920	8930	8930	8920	69
333	20240726	150100	536809010	8920	8930	8930	8920	132
334	20240726	150000	535630260	8930	8930	8930	8930	39
335	20240726	145900	535281990	8920	8930	8930	8920	375
336	20240726	145800	531936200	8940	8940	8940	8920	552
337	20240726	145700	527008400	8950	8950	8950	8950	12
338	20240726	145600	526901000	8950	8950	8950	8940	389
339	20240726	145500	523419840	8950	8950	8950	8950	425
340	20240726	145400	519616090	8950	8950	8950	8950	39
341	20240726	145300	519267040	8960	8950	8960	8950	55
342	20240726	145200	518774740	8950	8950	8950	8950	863
343	20240726	145100	511050890	8950	8950	8950	8950	15
344	20240726	145000	510916640	8950	8960	8960	8950	637
345	20240726	144900	505214650	8980	8960	8980	8960	74
346	20240726	144800	504551250	8970	8960	8970	8960	44
347	20240726	144700	504156960	8960	8960	8960	8960	39
348	20240726	144600	503807520	8960	8960	8960	8960	46
349	20240726	144500	503395360	8960	8950	8960	8950	41
350	20240726	144400	503028390	8950	8950	8950	8950	39
351	20240726	144300	502679340	8950	8940	8950	8940	178
352	20240726	144200	501086630	8950	8950	8950	8950	177
353	20240726	144100	499502480	8950	8950	8960	8950	14
354	20240726	144000	499377110	8940	8940	8940	8930	437
355	20240726	143900	495470720	8940	8940	8940	8940	6
356	20240726	143800	495417080	8940	8940	8950	8940	83
357	20240726	143700	494675010	8950	8940	8950	8940	41
358	20240726	143600	494308450	8950	8940	8950	8940	44
359	20240726	143500	493915040	8940	8940	8940	8940	40
360	20240726	143400	493557440	8940	8940	8940	8940	49
361	20240726	143300	493119380	8950	8940	8950	8940	58
362	20240726	143200	492600670	8950	8950	8950	8950	13
363	20240726	143100	492484320	8950	8960	8960	8950	55
364	20240726	143000	491991910	8950	8960	8960	8950	241
365	20240726	142900	489834940	8950	8950	8950	8950	39
366	20240726	142800	489485890	8960	8950	8960	8950	83
367	20240726	142700	488742990	8950	8950	8950	8950	0
368	20240726	142600	488742990	8950	8950	8950	8950	613
369	20240726	142500	483256640	8950	8950	8950	8940	74
370	20240726	142400	482594730	8960	8960	8960	8960	20
371	20240726	142300	482415530	8980	8980	8980	8980	0
372	20240726	142200	482415530	8980	8980	8980	8930	1512
373	20240726	142100	468883230	8990	8980	8990	8980	44
374	20240726	142000	468488060	8980	8980	8980	8980	49
375	20240726	141900	468048040	8980	8980	8980	8980	70
376	20240726	141800	467419440	8980	8980	8980	8970	87
377	20240726	141700	466638570	8970	8970	8970	8970	75
378	20240726	141600	465965820	8960	8970	8970	8960	44
379	20240726	141500	465571530	8960	8960	8970	8960	141
380	20240726	141400	464308150	8960	8960	8960	8960	39
381	20240726	141300	463958710	8970	8960	8970	8960	83
382	20240726	141200	463214980	8960	8950	8960	8950	75
383	20240726	141100	462543360	8960	8960	8960	8960	2
384	20240726	141000	462525440	8940	8940	8940	8940	10
385	20240726	140900	462436040	8940	8970	8970	8940	155
386	20240726	140800	461048740	8980	8990	8990	8980	43
387	20240726	140700	460662550	8980	8980	8980	8980	385
388	20240726	140600	457205250	8970	8990	8990	8970	55
389	20240726	140500	456710900	8970	8970	8970	8970	1
390	20240726	140400	456701930	9000	9000	9000	9000	0
391	20240726	140300	456701930	9000	8940	9000	8940	568
392	20240726	140200	451598970	8930	8930	8930	8930	40
393	20240726	140100	451241770	8930	8930	8930	8920	45
394	20240726	140000	450840310	8930	8930	8930	8930	69
395	20240726	135900	450224140	8930	8930	8930	8930	47
396	20240726	135800	449804430	8940	8930	8940	8930	74
397	20240726	135700	449143560	8930	8930	8930	8930	38
398	20240726	135600	448804220	8930	8920	8930	8920	94
399	20240726	135500	447965340	8920	8920	8920	8920	38
400	20240726	135400	447626380	8930	8920	8930	8920	42
401	20240726	135300	447251710	8930	8930	8930	8920	63
402	20240726	135200	446689500	8930	8930	8930	8930	25
403	20240726	135100	446466250	8920	8910	8920	8910	145
404	20240726	135000	445174020	8910	8920	8920	8910	595
405	20240726	134900	439871150	8920	8920	8920	8920	39
406	20240726	134800	439523270	8930	8930	8930	8930	24
407	20240726	134700	439308950	8930	8930	8930	8930	0
408	20240726	134600	439308950	8930	8960	8960	8930	55
409	20240726	134500	438817500	8940	8980	8980	8940	61
410	20240726	134400	438271830	8980	8960	8980	8960	52
411	20240726	134300	437804950	9000	9000	9000	9000	0
412	20240726	134200	437804950	9000	9000	9000	9000	2
413	20240726	134100	437786950	9000	9010	9010	9000	7
414	20240726	134000	437723900	9000	8950	9000	8940	561
415	20240726	133900	432683720	8960	8960	8960	8960	5
416	20240726	133800	432638920	8960	8960	8960	8960	35
417	20240726	133700	432325320	9030	9030	9030	9030	3
418	20240726	133600	432298230	8970	8980	8980	8970	28
419	20240726	133500	432047060	9060	8920	9080	8920	1001
420	20240726	133400	423023520	8910	8910	8920	8910	78
421	20240726	133300	422328530	8920	8910	8920	8910	45
422	20240726	133200	421927510	8910	8910	8910	8910	39
423	20240726	133100	421580020	8910	8910	8910	8910	38
424	20240726	133000	421241440	8900	8920	8920	8900	399
425	20240726	132900	417688690	8920	8930	8930	8920	10
426	20240726	132800	417599480	8920	8920	8920	8910	384
427	20240726	132700	414177530	8940	8920	8940	8920	51
428	20240726	132600	413722590	8920	8920	8930	8910	907
429	20240726	132500	405639060	8910	8970	8970	8910	9661
430	20240726	132400	319212600	8970	8980	8980	8970	53
431	20240726	132300	318737050	8980	8970	8980	8970	214
432	20240726	132200	316817420	8980	8980	8980	8980	172
433	20240726	132100	315272860	8970	8980	8980	8970	6
434	20240726	132000	315218990	8980	8980	8980	8980	52
435	20240726	131900	314752030	8980	8980	8980	8980	1
436	20240726	131800	314743050	8980	8990	8990	8980	111
437	20240726	131700	313746260	8970	8970	8970	8970	0
438	20240726	131600	313746260	8970	8970	8970	8970	90
439	20240726	131500	312938960	8970	8980	8980	8970	108
440	20240726	131400	311970180	8970	8970	8980	8970	124
441	20240726	131300	310856680	8980	8990	8990	8980	30
442	20240726	131200	310587230	8970	8970	8970	8970	1
443	20240726	131100	310578260	8970	8990	8990	8970	299
444	20240726	131000	307892090	8970	8980	8980	8970	98
445	20240726	130900	307013020	8970	8980	8980	8970	314
446	20240726	130800	304194270	8990	8990	8990	8990	5
447	20240726	130700	304149320	8980	9000	9000	8980	417
448	20240726	130600	300402480	9000	9000	9000	9000	5
449	20240726	130500	300357480	8990	8990	8990	8990	109
450	20240726	130400	299377570	9000	9000	9000	9000	17
451	20240726	130300	299224570	8980	8980	8980	8980	90
452	20240726	130200	298416370	9010	8990	9010	8990	100
453	20240726	130100	297517350	9000	8990	9000	8990	107
454	20240726	130000	296555250	8990	8990	8990	8990	0
455	20240726	125900	296555250	8990	8980	8990	8980	17
456	20240726	125800	296402440	8990	8990	8990	8980	139
457	20240726	125700	295153720	8980	8980	8980	8980	0
458	20240726	125600	295153720	8980	8990	8990	8980	95
459	20240726	125500	294300570	8980	8980	8990	8980	6
460	20240726	125400	294246650	8980	8980	8980	8980	90
461	20240726	125300	293438450	8990	8990	8990	8980	12
462	20240726	125200	293330580	8980	8990	8990	8980	206
463	20240726	125100	291480470	8990	8990	9000	8990	7
464	20240726	125000	291417490	8980	8990	8990	8980	447
465	20240726	124900	287398970	9000	8990	9000	8990	16
466	20240726	124800	287254980	9000	9000	9000	8990	75
467	20240726	124700	286579990	9000	9000	9000	9000	0
468	20240726	124600	286579990	9000	9010	9010	9000	6
469	20240726	124500	286525940	9000	9010	9010	9000	100
470	20240726	124400	285625840	9010	9010	9010	9010	15
471	20240726	124300	285490690	9000	9010	9010	9000	940
472	20240726	124200	277030280	9010	9010	9020	9010	11
473	20240726	124100	276931080	9000	9030	9030	9000	676
474	20240726	124000	270838140	9020	9020	9020	9020	0
475	20240726	123900	270838140	9020	9030	9030	9020	86
476	20240726	123800	270062370	9020	9020	9020	9020	0
477	20240726	123700	270062370	9020	9020	9030	9020	109
478	20240726	123600	269079170	9020	9040	9040	9020	505
479	20240726	123500	264522990	9030	9040	9040	9030	78
480	20240726	123400	263818330	9040	9040	9040	9040	36
481	20240726	123300	263492890	9040	9040	9040	9040	7
482	20240726	123200	263429610	9040	9040	9050	9040	76
483	20240726	123100	262742380	9050	9050	9050	9050	0
484	20240726	123000	262742380	9050	9050	9050	9050	2
485	20240726	122900	262724280	9030	9060	9060	9030	27
486	20240726	122800	262479820	9060	9040	9060	9040	90
487	20240726	122700	261666200	9040	9040	9040	9040	0
488	20240726	122600	261666200	9040	9050	9050	9040	95
489	20240726	122500	260807350	9040	9050	9050	9040	3
490	20240726	122400	260780210	9050	9060	9060	9050	782
491	20240726	122300	253703090	9070	9070	9070	9070	5
492	20240726	122200	253657740	9070	9070	9070	9070	2
493	20240726	122100	253639600	9060	9060	9060	9060	5
494	20240726	122000	253594300	9060	9060	9060	9060	0
495	20240726	121900	253594300	9060	9060	9060	9060	17
496	20240726	121800	253440280	9060	9070	9070	9060	12
497	20240726	121700	253331510	9050	9050	9050	9050	62
498	20240726	121600	252770410	9060	9070	9070	9060	22
499	20240726	121500	252571040	9070	9060	9070	9060	9
500	20240726	121400	252489460	9070	9070	9070	9070	103
501	20240726	121300	251555250	9070	9070	9070	9070	5
502	20240726	121200	251509900	9070	9070	9070	9070	2
503	20240726	121100	251491760	9070	9070	9070	9060	158
504	20240726	121000	250060180	9080	9080	9080	9080	2
505	20240726	120900	250042020	9080	9080	9080	9080	0
506	20240726	120800	250042020	9080	9080	9080	9080	6
507	20240726	120700	249987540	9080	9080	9080	9080	2
508	20240726	120600	249969380	9060	9060	9060	9060	0
509	20240726	120500	249969380	9060	9080	9080	9060	50
510	20240726	120400	249515780	9080	9080	9080	9080	7
511	20240726	120300	249452220	9080	9080	9080	9080	5
512	20240726	120200	249406820	9060	9060	9060	9060	0
513	20240726	120100	249406820	9060	9070	9070	9060	22
514	20240726	120000	249207450	9060	9060	9060	9060	0
515	20240726	115900	249207450	9060	9080	9080	9060	100
516	20240726	115800	248301350	9080	9070	9080	9070	1500
517	20240726	115700	234686380	9070	9070	9070	9070	0
518	20240726	115600	234686380	9070	9070	9070	9070	5
519	20240726	115500	234641030	9070	9070	9070	9070	2
520	20240726	115400	234622890	9070	9070	9070	9070	0
521	20240726	115300	234622890	9070	9070	9070	9070	56
522	20240726	115200	234114970	9080	9080	9080	9080	3
523	20240726	115100	234087730	9080	9070	9080	9070	121
524	20240726	115000	232990040	9080	9080	9080	9080	101
525	20240726	114900	232072960	9070	9070	9070	9070	0
526	20240726	114800	232072960	9070	9080	9080	9070	58
527	20240726	114700	231546550	9080	9080	9080	9080	110
528	20240726	114600	230547750	9080	9080	9080	9080	0
529	20240726	114500	230547750	9080	9080	9080	9080	43
530	20240726	114400	230157310	9080	9080	9080	9080	3
531	20240726	114300	230130070	9080	9080	9080	9080	48
532	20240726	114200	229694230	9080	9080	9080	9080	3
533	20240726	114100	229666990	9080	9080	9080	9080	4
534	20240726	114000	229630670	9080	9080	9080	9080	2
535	20240726	113900	229612510	9080	9080	9080	9080	0
536	20240726	113800	229612510	9080	9080	9080	9080	201
537	20240726	113700	227787430	9080	9080	9080	9080	402
538	20240726	113600	224137270	9060	9060	9060	9060	2
539	20240726	113500	224119150	9060	9060	9060	9060	0
540	20240726	113400	224119150	9060	9060	9060	9060	329
541	20240726	113300	221138410	9080	9060	9080	9060	8
542	20240726	113200	221065790	9060	9060	9060	9060	30
543	20240726	113100	220793990	9060	9090	9090	9060	65
544	20240726	113000	220204270	9090	9090	9090	9090	0
545	20240726	112900	220204270	9090	9080	9090	9080	8
546	20240726	112800	220131590	9090	9090	9090	9090	67
547	20240726	112700	219522560	9090	9090	9090	9090	0
548	20240726	112600	219522560	9090	9090	9090	9090	13
549	20240726	112500	219404390	9070	9070	9070	9070	8
550	20240726	112400	219331830	9050	9050	9050	9050	0
551	20240726	112300	219331830	9050	9050	9050	9050	0
552	20240726	112200	219331830	9050	9080	9080	9050	512
553	20240726	112100	214696250	9040	9040	9040	9040	100
554	20240726	112000	213792250	9040	9080	9080	9040	71
555	20240726	111900	213149160	9050	9050	9050	9050	0
556	20240726	111800	213149160	9050	9080	9090	9050	25
557	20240726	111700	212922100	9090	9090	9090	9090	2
558	20240726	111600	212903920	9090	9090	9090	9090	9
559	20240726	111500	212822110	9090	9090	9090	9090	25
560	20240726	111400	212594860	9100	9100	9100	9100	2
561	20240726	111300	212576660	9090	9090	9090	9090	0
562	20240726	111200	212576660	9090	9090	9090	9090	88
563	20240726	111100	211776740	9090	9090	9090	9090	2
564	20240726	111000	211758560	9050	9050	9050	9050	0
565	20240726	110900	211758560	9050	9050	9050	9050	0
566	20240726	110800	211758560	9050	9050	9050	9040	58
567	20240726	110700	211233670	9050	9060	9060	9050	6
568	20240726	110600	211179320	9080	9090	9090	9080	12
569	20240726	110500	211070290	9070	9080	9080	9070	6
570	20240726	110400	211015820	9090	9090	9090	9090	0
571	20240726	110300	211015820	9090	9090	9090	9090	5
572	20240726	110200	210970370	9090	9090	9090	9090	6
573	20240726	110100	210915830	9090	9090	9090	9090	2
574	20240726	110000	210897650	9090	9090	9090	9090	2
575	20240726	105900	210879470	9060	9060	9060	9060	0
576	20240726	105800	210879470	9060	9060	9060	9060	0
577	20240726	105700	210879470	9060	9060	9060	9060	23
578	20240726	105600	210671090	9060	9070	9070	9060	97
579	20240726	105500	209791310	9070	9100	9100	9070	53
580	20240726	105400	209310120	9100	9100	9100	9100	5
581	20240726	105300	209264620	9100	9100	9100	9100	6
582	20240726	105200	209210020	9100	9100	9100	9100	2
583	20240726	105100	209191820	9100	9100	9100	9100	8
584	20240726	105000	209119020	9100	9100	9100	9100	0
585	20240726	104900	209119020	9100	9100	9100	9100	28
586	20240726	104800	208864220	9100	9090	9100	9080	11
587	20240726	104700	208764220	9090	9090	9090	9090	0
588	20240726	104600	208764220	9090	9090	9090	9090	5
589	20240726	104500	208718770	9100	9100	9100	9100	33
590	20240726	104400	208418470	9090	9090	9090	9090	1
591	20240726	104300	208409380	9100	9100	9100	9100	6
592	20240726	104200	208354780	9100	9100	9100	9100	3
593	20240726	104100	208327480	9100	9100	9100	9100	1
594	20240726	104000	208318380	9060	9060	9060	9050	27
595	20240726	103900	208073770	9060	9060	9060	9060	103
596	20240726	103800	207140590	9060	9060	9060	9060	4
597	20240726	103700	207104350	9060	9060	9060	9060	1
598	20240726	103600	207095290	9060	9060	9060	9060	2
599	20240726	103500	207077170	9050	9050	9050	9050	0
600	20240726	103400	207077170	9050	9040	9050	9040	221
601	20240726	103300	205078950	9040	9040	9040	9040	5
602	20240726	103200	205033750	9040	9040	9040	9040	5
603	20240726	103100	204988550	9040	9040	9040	9040	238
604	20240726	103000	202837030	9040	9040	9040	9040	32
605	20240726	102900	202547750	9040	9040	9040	9040	15
606	20240726	102800	202412150	9050	9050	9050	9050	7
607	20240726	102700	202348800	9050	9040	9050	9040	5
608	20240726	102600	202303590	9030	9040	9040	9030	6
609	20240726	102500	202249360	9040	9040	9040	9040	2
610	20240726	102400	202231280	9020	9020	9020	9020	0
611	20240726	102300	202231280	9020	9030	9030	9020	35
612	20240726	102200	201915350	9040	9050	9050	9040	21
613	20240726	102100	201725490	9050	9050	9050	9050	17
614	20240726	102000	201571640	9050	9050	9050	9050	22
615	20240726	101900	201372540	9050	9050	9050	9050	2
616	20240726	101800	201354440	9050	9050	9050	9040	16
617	20240726	101700	201209650	9020	9020	9020	9020	1
618	20240726	101600	201200630	9010	9010	9010	9010	0
619	20240726	101500	201200630	9010	9010	9010	9010	6
620	20240726	101400	201146570	9010	9010	9010	9010	45
621	20240726	101300	200741120	9050	9050	9050	9050	5
622	20240726	101200	200695870	9000	9070	9070	9000	71
623	20240726	101100	200056660	9070	9030	9080	8990	604
624	20240726	101000	194607300	9020	9060	9060	9020	200
625	20240726	100900	192801250	9060	9080	9080	9060	6
626	20240726	100800	192746810	9080	9070	9080	9060	12
627	20240726	100700	192637970	9080	9080	9080	9080	41
628	20240726	100600	192265690	9090	9090	9090	9090	8
629	20240726	100500	192192970	9090	9090	9090	9090	5
630	20240726	100400	192147520	9100	9100	9100	9100	1
631	20240726	100300	192138420	9100	9090	9100	9080	8
632	20240726	100200	192065650	9100	9100	9100	9090	20
633	20240726	100100	191883750	9100	9090	9100	9090	4
634	20240726	100000	191847360	9080	9090	9090	9070	501
635	20240726	095900	187296310	9090	9070	9090	9070	6
636	20240726	095800	187241790	9090	9090	9090	9090	172
637	20240726	095700	185678310	9090	9090	9090	9090	78
638	20240726	095600	184969290	9020	9020	9020	9020	0
639	20240726	095500	184969290	9020	9020	9020	9020	0
640	20240726	095400	184969290	9020	9030	9030	9020	3
641	20240726	095300	184942220	9010	9010	9010	9010	29
642	20240726	095200	184680930	9000	9000	9010	9000	428
643	20240726	095100	180828900	8970	8970	8970	8970	329
644	20240726	095000	177877770	8960	8970	8970	8960	1161
645	20240726	094900	167463610	8970	9000	9000	8970	66
646	20240726	094800	166871090	9000	9000	9000	9000	10
647	20240726	094700	166781090	9000	9000	9000	9000	2
648	20240726	094600	166763090	9000	9000	9000	9000	1
649	20240726	094500	166754090	8990	8990	8990	8990	0
650	20240726	094400	166754090	8990	9010	9010	8990	1417
651	20240726	094300	154012300	9010	9040	9040	9000	2582
652	20240726	094200	130745970	9050	9050	9050	9050	3
653	20240726	094100	130718820	9050	9050	9050	9050	5
654	20240726	094000	130673570	9050	9060	9060	9050	81
655	20240726	093900	129940490	9050	9050	9050	9050	2
656	20240726	093800	129922390	9050	9090	9090	9050	226
657	20240726	093700	127876160	9050	9070	9070	9050	400
658	20240726	093600	124250770	9090	9080	9090	9080	41
659	20240726	093500	123878480	9090	9090	9090	9090	4
660	20240726	093400	123842120	9080	9080	9080	9080	23
661	20240726	093300	123633280	9070	9060	9070	9060	21
662	20240726	093200	123442940	9070	9070	9070	9070	2
663	20240726	093100	123424800	9060	9060	9060	9060	0
664	20240726	093000	123424800	9060	9060	9060	9060	10
665	20240726	092900	123334200	9050	9080	9080	9050	173
666	20240726	092800	121767370	9080	9100	9100	9080	53
667	20240726	092700	121285270	9120	9120	9120	9120	14
668	20240726	092600	121157590	9120	9140	9140	9120	8
669	20240726	092500	121084540	9140	9130	9140	9130	58
670	20240726	092400	120554970	9130	9140	9140	9130	59
671	20240726	092300	120015810	9140	9140	9140	9130	172
672	20240726	092200	118444210	9130	9130	9130	9130	0
673	20240726	092100	118444210	9130	9190	9190	9130	790
674	20240726	092000	111224830	9160	9190	9190	9160	380
675	20240726	091900	107732660	9190	9170	9190	9160	978
676	20240726	091800	98754590	9180	9120	9190	9110	2426
677	20240726	091700	76508840	9120	9140	9150	9120	1209
678	20240726	091600	65459520	9150	9140	9150	9140	400
679	20240726	091500	61800850	9120	9090	9120	9090	901
680	20240726	091400	53585690	9100	9100	9100	9100	1
681	20240726	091300	53576590	9040	9080	9080	9040	150
682	20240726	091200	52219780	9080	9110	9110	9080	1565
683	20240726	091100	37999500	9120	9120	9120	9120	5
684	20240726	091000	37953900	9130	9130	9130	9130	363
685	20240726	090900	34639710	9120	9120	9120	9120	1
686	20240726	090800	34630590	9120	9120	9120	9120	6
687	20240726	090700	34575870	9110	9130	9130	9110	251
688	20240726	090600	32285740	9150	9100	9160	9100	276
689	20240726	090500	29760960	9100	9090	9100	9090	138
690	20240726	090400	28505730	9100	9100	9100	9100	555
691	20240726	090300	23455230	9100	9100	9100	9100	153
692	20240726	090200	22062930	9090	9090	9110	9090	692
693	20240726	090100	15761150	9090	9050	9090	9050	1477
694	20240726	090000	2377180	9050	9090	9090	9040	261