KissMeData/159010/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	202400	118065440	8930	8930	8930	8930	121
3	20240726	202300	118065440	8930	8930	8930	8930	0
4	20240726	202200	118065440	8930	8930	8930	8930	0
5	20240726	202100	118065440	8930	8930	8930	8930	0
6	20240726	202000	118065440	8930	8930	8930	8930	0
7	20240726	201900	118065440	8930	8930	8930	8930	0
8	20240726	201800	118065440	8930	8930	8930	8930	0
9	20240726	201700	118065440	8930	8930	8930	8930	0
10	20240726	201600	118065440	8930	8930	8930	8930	0
11	20240726	201500	118065440	8930	8930	8930	8930	0
12	20240726	201400	118065440	8930	8930	8930	8930	0
13	20240726	201300	118065440	8930	8930	8930	8930	0
14	20240726	201200	118065440	8930	8930	8930	8930	0
15	20240726	201100	118065440	8930	8930	8930	8930	0
16	20240726	201000	118065440	8930	8930	8930	8930	0
17	20240726	200900	118065440	8930	8930	8930	8930	0
18	20240726	200800	118065440	8930	8930	8930	8930	0
19	20240726	200700	118065440	8930	8930	8930	8930	0
20	20240726	200600	118065440	8930	8930	8930	8930	0
21	20240726	200500	118065440	8930	8930	8930	8930	0
22	20240726	200400	118065440	8930	8930	8930	8930	0
23	20240726	200300	118065440	8930	8930	8930	8930	0
24	20240726	200200	118065440	8930	8930	8930	8930	0
25	20240726	200100	118065440	8930	8930	8930	8930	0
26	20240726	200000	118065440	8930	8930	8930	8930	0
27	20240726	195900	118065440	8930	8930	8930	8930	0
28	20240726	195800	118065440	8930	8930	8930	8930	0
29	20240726	195700	118065440	8930	8930	8930	8930	0
30	20240726	195600	118065440	8930	8930	8930	8930	0
31	20240726	195500	118065440	8930	8930	8930	8930	0
32	20240726	195400	118065440	8930	8930	8930	8930	121
33	20240726	195300	118065440	8930	8930	8930	8930	0
34	20240726	195200	118065440	8930	8930	8930	8930	0
35	20240726	195100	118065440	8930	8930	8930	8930	0
36	20240726	195000	118065440	8930	8930	8930	8930	0
37	20240726	194900	118065440	8930	8930	8930	8930	0
38	20240726	194800	118065440	8930	8930	8930	8930	0
39	20240726	194700	118065440	8930	8930	8930	8930	0
40	20240726	194600	118065440	8930	8930	8930	8930	0
41	20240726	194500	118065440	8930	8930	8930	8930	0
42	20240726	194400	118065440	8930	8930	8930	8930	0
43	20240726	194300	118065440	8930	8930	8930	8930	0
44	20240726	194200	118065440	8930	8930	8930	8930	0
45	20240726	194100	118065440	8930	8930	8930	8930	0
46	20240726	194000	118065440	8930	8930	8930	8930	0
47	20240726	193900	118065440	8930	8930	8930	8930	0
48	20240726	193800	118065440	8930	8930	8930	8930	0
49	20240726	193700	118065440	8930	8930	8930	8930	0
50	20240726	193600	118065440	8930	8930	8930	8930	0
51	20240726	193500	118065440	8930	8930	8930	8930	0
52	20240726	193400	118065440	8930	8930	8930	8930	0
53	20240726	193300	118065440	8930	8930	8930	8930	0
54	20240726	193200	118065440	8930	8930	8930	8930	0
55	20240726	193100	118065440	8930	8930	8930	8930	0
56	20240726	193000	118065440	8930	8930	8930	8930	0
57	20240726	192900	118065440	8930	8930	8930	8930	0
58	20240726	192800	118065440	8930	8930	8930	8930	0
59	20240726	192700	118065440	8930	8930	8930	8930	0
60	20240726	192600	118065440	8930	8930	8930	8930	0
61	20240726	192500	118065440	8930	8930	8930	8930	0
62	20240726	192400	118065440	8930	8930	8930	8930	121
63	20240726	192300	118065440	8930	8930	8930	8930	0
64	20240726	192200	118065440	8930	8930	8930	8930	0
65	20240726	192100	118065440	8930	8930	8930	8930	0
66	20240726	192000	118065440	8930	8930	8930	8930	0
67	20240726	191900	118065440	8930	8930	8930	8930	0
68	20240726	191800	118065440	8930	8930	8930	8930	0
69	20240726	191700	118065440	8930	8930	8930	8930	0
70	20240726	191600	118065440	8930	8930	8930	8930	0
71	20240726	191500	118065440	8930	8930	8930	8930	0
72	20240726	191400	118065440	8930	8930	8930	8930	0
73	20240726	191300	118065440	8930	8930	8930	8930	0
74	20240726	191200	118065440	8930	8930	8930	8930	0
75	20240726	191100	118065440	8930	8930	8930	8930	0
76	20240726	191000	118065440	8930	8930	8930	8930	0
77	20240726	190900	118065440	8930	8930	8930	8930	0
78	20240726	190800	118065440	8930	8930	8930	8930	0
79	20240726	190700	118065440	8930	8930	8930	8930	0
80	20240726	190600	118065440	8930	8930	8930	8930	0
81	20240726	190500	118065440	8930	8930	8930	8930	0
82	20240726	190400	118065440	8930	8930	8930	8930	0
83	20240726	190300	118065440	8930	8930	8930	8930	0
84	20240726	190200	118065440	8930	8930	8930	8930	0
85	20240726	190100	118065440	8930	8930	8930	8930	0
86	20240726	190000	118065440	8930	8930	8930	8930	0
87	20240726	185900	118065440	8930	8930	8930	8930	0
88	20240726	185800	118065440	8930	8930	8930	8930	0
89	20240726	185700	118065440	8930	8930	8930	8930	0
90	20240726	185600	118065440	8930	8930	8930	8930	0
91	20240726	185500	118065440	8930	8930	8930	8930	0
92	20240726	185400	118065440	8930	8930	8930	8930	121
93	20240726	185300	118065440	8930	8930	8930	8930	0
94	20240726	185200	118065440	8930	8930	8930	8930	0
95	20240726	185100	118065440	8930	8930	8930	8930	0
96	20240726	185000	118065440	8930	8930	8930	8930	0
97	20240726	184900	118065440	8930	8930	8930	8930	0
98	20240726	184800	118065440	8930	8930	8930	8930	0
99	20240726	184700	118065440	8930	8930	8930	8930	0
100	20240726	184600	118065440	8930	8930	8930	8930	0
101	20240726	184500	118065440	8930	8930	8930	8930	0
102	20240726	184400	118065440	8930	8930	8930	8930	0
103	20240726	184300	118065440	8930	8930	8930	8930	0
104	20240726	184200	118065440	8930	8930	8930	8930	0
105	20240726	184100	118065440	8930	8930	8930	8930	0
106	20240726	184000	118065440	8930	8930	8930	8930	0
107	20240726	183900	118065440	8930	8930	8930	8930	0
108	20240726	183800	118065440	8930	8930	8930	8930	0
109	20240726	183700	118065440	8930	8930	8930	8930	0
110	20240726	183600	118065440	8930	8930	8930	8930	0
111	20240726	183500	118065440	8930	8930	8930	8930	0
112	20240726	183400	118065440	8930	8930	8930	8930	0
113	20240726	183300	118065440	8930	8930	8930	8930	0
114	20240726	183200	118065440	8930	8930	8930	8930	0
115	20240726	183100	118065440	8930	8930	8930	8930	0
116	20240726	183000	118065440	8930	8930	8930	8930	0
117	20240726	182900	118065440	8930	8930	8930	8930	0
118	20240726	182800	118065440	8930	8930	8930	8930	0
119	20240726	182700	118065440	8930	8930	8930	8930	0
120	20240726	182600	118065440	8930	8930	8930	8930	0
121	20240726	182500	118065440	8930	8930	8930	8930	0
122	20240726	182400	118065440	8930	8930	8930	8930	121
123	20240726	182300	118065440	8930	8930	8930	8930	0
124	20240726	182200	118065440	8930	8930	8930	8930	0
125	20240726	182100	118065440	8930	8930	8930	8930	0
126	20240726	182000	118065440	8930	8930	8930	8930	0
127	20240726	181900	118065440	8930	8930	8930	8930	0
128	20240726	181800	118065440	8930	8930	8930	8930	0
129	20240726	181700	118065440	8930	8930	8930	8930	0
130	20240726	181600	118065440	8930	8930	8930	8930	0
131	20240726	181500	118065440	8930	8930	8930	8930	0
132	20240726	181400	118065440	8930	8930	8930	8930	0
133	20240726	181300	118065440	8930	8930	8930	8930	0
134	20240726	181200	118065440	8930	8930	8930	8930	0
135	20240726	181100	118065440	8930	8930	8930	8930	0
136	20240726	181000	118065440	8930	8930	8930	8930	0
137	20240726	180900	118065440	8930	8930	8930	8930	0
138	20240726	180800	118065440	8930	8930	8930	8930	0
139	20240726	180700	118065440	8930	8930	8930	8930	0
140	20240726	180600	118065440	8930	8930	8930	8930	0
141	20240726	180500	118065440	8930	8930	8930	8930	0
142	20240726	180400	118065440	8930	8930	8930	8930	0
143	20240726	180300	118065440	8930	8930	8930	8930	0
144	20240726	180200	118065440	8930	8930	8930	8930	0
145	20240726	180100	118065440	8930	8930	8930	8930	0
146	20240726	180000	118065440	8930	8930	8930	8930	0
147	20240726	175900	118065440	8930	8930	8930	8930	0
148	20240726	175800	118065440	8930	8930	8930	8930	0
149	20240726	175700	118065440	8930	8930	8930	8930	0
150	20240726	175600	118065440	8930	8930	8930	8930	0
151	20240726	175500	118065440	8930	8930	8930	8930	0
152	20240726	175400	118065440	8930	8930	8930	8930	121
153	20240726	175300	118065440	8930	8930	8930	8930	0
154	20240726	175200	118065440	8930	8930	8930	8930	0
155	20240726	175100	118065440	8930	8930	8930	8930	0
156	20240726	175000	118065440	8930	8930	8930	8930	0
157	20240726	174900	118065440	8930	8930	8930	8930	0
158	20240726	174800	118065440	8930	8930	8930	8930	0
159	20240726	174700	118065440	8930	8930	8930	8930	0
160	20240726	174600	118065440	8930	8930	8930	8930	0
161	20240726	174500	118065440	8930	8930	8930	8930	0
162	20240726	174400	118065440	8930	8930	8930	8930	0
163	20240726	174300	118065440	8930	8930	8930	8930	0
164	20240726	174200	118065440	8930	8930	8930	8930	0
165	20240726	174100	118065440	8930	8930	8930	8930	0
166	20240726	174000	118065440	8930	8930	8930	8930	0
167	20240726	173900	118065440	8930	8930	8930	8930	0
168	20240726	173800	118065440	8930	8930	8930	8930	0
169	20240726	173700	118065440	8930	8930	8930	8930	0
170	20240726	173600	118065440	8930	8930	8930	8930	0
171	20240726	173500	118065440	8930	8930	8930	8930	0
172	20240726	173400	118065440	8930	8930	8930	8930	0
173	20240726	173300	118065440	8930	8930	8930	8930	0
174	20240726	173200	118065440	8930	8930	8930	8930	0
175	20240726	173100	118065440	8930	8930	8930	8930	0
176	20240726	173000	118065440	8930	8930	8930	8930	0
177	20240726	172900	118065440	8930	8930	8930	8930	0
178	20240726	172800	118065440	8930	8930	8930	8930	0
179	20240726	172700	118065440	8930	8930	8930	8930	0
180	20240726	172600	118065440	8930	8930	8930	8930	0
181	20240726	172500	118065440	8930	8930	8930	8930	0
182	20240726	172400	118065440	8930	8930	8930	8930	121
183	20240726	172300	118065440	8930	8930	8930	8930	0
184	20240726	172200	118065440	8930	8930	8930	8930	0
185	20240726	172100	118065440	8930	8930	8930	8930	0
186	20240726	172000	118065440	8930	8930	8930	8930	0
187	20240726	171900	118065440	8930	8930	8930	8930	0
188	20240726	171800	118065440	8930	8930	8930	8930	0
189	20240726	171700	118065440	8930	8930	8930	8930	0
190	20240726	171600	118065440	8930	8930	8930	8930	0
191	20240726	171500	118065440	8930	8930	8930	8930	0
192	20240726	171400	118065440	8930	8930	8930	8930	0
193	20240726	171300	118065440	8930	8930	8930	8930	0
194	20240726	171200	118065440	8930	8930	8930	8930	0
195	20240726	171100	118065440	8930	8930	8930	8930	0
196	20240726	171000	118065440	8930	8930	8930	8930	0
197	20240726	170900	118065440	8930	8930	8930	8930	0
198	20240726	170800	118065440	8930	8930	8930	8930	0
199	20240726	170700	118065440	8930	8930	8930	8930	0
200	20240726	170600	118065440	8930	8930	8930	8930	0
201	20240726	170500	118065440	8930	8930	8930	8930	0
202	20240726	170400	118065440	8930	8930	8930	8930	0
203	20240726	170300	118065440	8930	8930	8930	8930	0
204	20240726	170200	118065440	8930	8930	8930	8930	0
205	20240726	170100	118065440	8930	8930	8930	8930	0
206	20240726	170000	118065440	8930	8930	8930	8930	0
207	20240726	165900	118065440	8930	8930	8930	8930	0
208	20240726	165800	118065440	8930	8930	8930	8930	0
209	20240726	165700	118065440	8930	8930	8930	8930	0
210	20240726	165600	118065440	8930	8930	8930	8930	0
211	20240726	165500	118065440	8930	8930	8930	8930	0
212	20240726	165400	118065440	8930	8930	8930	8930	121
213	20240726	165300	118065440	8930	8930	8930	8930	0
214	20240726	165200	118065440	8930	8930	8930	8930	0
215	20240726	165100	118065440	8930	8930	8930	8930	0
216	20240726	165000	118065440	8930	8930	8930	8930	0
217	20240726	164900	118065440	8930	8930	8930	8930	0
218	20240726	164800	118065440	8930	8930	8930	8930	0
219	20240726	164700	118065440	8930	8930	8930	8930	0
220	20240726	164600	118065440	8930	8930	8930	8930	0
221	20240726	164500	118065440	8930	8930	8930	8930	0
222	20240726	164400	118065440	8930	8930	8930	8930	0
223	20240726	164300	118065440	8930	8930	8930	8930	0
224	20240726	164200	118065440	8930	8930	8930	8930	0
225	20240726	164100	118065440	8930	8930	8930	8930	0
226	20240726	164000	118065440	8930	8930	8930	8930	0
227	20240726	163900	118065440	8930	8930	8930	8930	0
228	20240726	163800	118065440	8930	8930	8930	8930	0
229	20240726	163700	118065440	8930	8930	8930	8930	0
230	20240726	163600	118065440	8930	8930	8930	8930	0
231	20240726	163500	118065440	8930	8930	8930	8930	0
232	20240726	163400	118065440	8930	8930	8930	8930	0
233	20240726	163300	118065440	8930	8930	8930	8930	0
234	20240726	163200	118065440	8930	8930	8930	8930	0
235	20240726	163100	118065440	8930	8930	8930	8930	0
236	20240726	163000	118065440	8930	8930	8930	8930	0
237	20240726	162900	118065440	8930	8930	8930	8930	0
238	20240726	162800	118065440	8930	8930	8930	8930	0
239	20240726	162700	118065440	8930	8930	8930	8930	0
240	20240726	162600	118065440	8930	8930	8930	8930	0
241	20240726	162500	118065440	8930	8930	8930	8930	0
242	20240726	162400	118065440	8930	8930	8930	8930	121
243	20240726	162300	118065440	8930	8930	8930	8930	0
244	20240726	162200	118065440	8930	8930	8930	8930	0
245	20240726	162100	118065440	8930	8930	8930	8930	0
246	20240726	162000	118065440	8930	8930	8930	8930	0
247	20240726	161900	118065440	8930	8930	8930	8930	0
248	20240726	161800	118065440	8930	8930	8930	8930	0
249	20240726	161700	118065440	8930	8930	8930	8930	0
250	20240726	161600	118065440	8930	8930	8930	8930	0
251	20240726	161500	118065440	8930	8930	8930	8930	0
252	20240726	161400	118065440	8930	8930	8930	8930	0
253	20240726	161300	118065440	8930	8930	8930	8930	0
254	20240726	161200	118065440	8930	8930	8930	8930	0
255	20240726	161100	118065440	8930	8930	8930	8930	0
256	20240726	161000	118065440	8930	8930	8930	8930	0
257	20240726	160900	118065440	8930	8930	8930	8930	0
258	20240726	160800	118065440	8930	8930	8930	8930	0
259	20240726	160700	118065440	8930	8930	8930	8930	0
260	20240726	160600	118065440	8930	8930	8930	8930	0
261	20240726	160500	118065440	8930	8930	8930	8930	0
262	20240726	160400	118065440	8930	8930	8930	8930	0
263	20240726	160300	118065440	8930	8930	8930	8930	0
264	20240726	160200	118065440	8930	8930	8930	8930	0
265	20240726	160100	118065440	8930	8930	8930	8930	0
266	20240726	160000	118065440	8930	8930	8930	8930	0
267	20240726	155900	118065440	8930	8930	8930	8930	0
268	20240726	155800	118065440	8930	8930	8930	8930	0
269	20240726	155700	118065440	8930	8930	8930	8930	0
270	20240726	155600	118065440	8930	8930	8930	8930	0
271	20240726	155500	118065440	8930	8930	8930	8930	0
272	20240726	155400	118065440	8930	8930	8930	8930	121
273	20240726	155300	118065440	8930	8930	8930	8930	0
274	20240726	155200	118065440	8930	8930	8930	8930	0
275	20240726	155100	118065440	8930	8930	8930	8930	0
276	20240726	155000	118065440	8930	8930	8930	8930	0
277	20240726	154900	118065440	8930	8930	8930	8930	0
278	20240726	154800	118065440	8930	8930	8930	8930	0
279	20240726	154700	118065440	8930	8930	8930	8930	0
280	20240726	154600	118065440	8930	8930	8930	8930	0
281	20240726	154500	118065440	8930	8930	8930	8930	0
282	20240726	154400	118065440	8930	8930	8930	8930	0
283	20240726	154300	118065440	8930	8930	8930	8930	0
284	20240726	154200	118065440	8930	8930	8930	8930	0
285	20240726	154100	118065440	8930	8930	8930	8930	0
286	20240726	154000	118065440	8930	8930	8930	8930	0
287	20240726	153900	118065440	8930	8930	8930	8930	0
288	20240726	153800	118065440	8930	8930	8930	8930	0
289	20240726	153700	118065440	8930	8930	8930	8930	0
290	20240726	153600	118065440	8930	8930	8930	8930	0
291	20240726	153500	118065440	8930	8930	8930	8930	0
292	20240726	153400	118065440	8930	8930	8930	8930	0
293	20240726	153300	118065440	8930	8930	8930	8930	0
294	20240726	153200	118065440	8930	8930	8930	8930	0
295	20240726	153100	118065440	8930	8930	8930	8930	0
296	20240726	153000	118065440	8930	8930	8930	8930	121
297	20240726	152900	116984910	8940	8940	8940	8940	0
298	20240726	152800	116984910	8940	8940	8940	8940	0
299	20240726	152700	116984910	8940	8940	8940	8940	0
300	20240726	152600	116984910	8940	8940	8940	8940	0
301	20240726	152500	116984910	8940	8940	8940	8940	0
302	20240726	152400	116984910	8940	8940	8940	8940	0
303	20240726	152300	116984910	8940	8940	8940	8940	0
304	20240726	152200	116984910	8940	8940	8940	8940	0
305	20240726	152100	116984910	8940	8940	8940	8940	0
306	20240726	152000	116984910	8940	8940	8940	8940	0
307	20240726	151900	116984910	8940	8940	8940	8940	21
308	20240726	151800	116797170	8940	8940	8940	8940	1
309	20240726	151700	116788230	8940	8940	8940	8940	0
310	20240726	151600	116788230	8940	8940	8940	8940	0
311	20240726	151500	116788230	8940	8940	8940	8940	0
312	20240726	151400	116788230	8940	8940	8940	8940	0
313	20240726	151300	116788230	8940	8940	8940	8940	0
314	20240726	151200	116788230	8940	8940	8940	8940	0
315	20240726	151100	116788230	8940	8940	8940	8940	0
316	20240726	151000	116788230	8940	8940	8940	8940	0
317	20240726	150900	116788230	8940	8940	8940	8940	0
318	20240726	150800	116788230	8940	8940	8940	8940	0
319	20240726	150700	116788230	8940	8940	8940	8940	0
320	20240726	150600	116788230	8940	8940	8940	8940	0
321	20240726	150500	116788230	8940	8940	8940	8940	0
322	20240726	150400	116788230	8940	8940	8940	8940	0
323	20240726	150300	116788230	8940	8940	8940	8940	0
324	20240726	150200	116788230	8940	8940	8940	8940	950
325	20240726	150100	108295230	8940	8950	8950	8940	244
326	20240726	150000	106113810	8960	8950	8960	8950	2
327	20240726	145900	106095900	8960	8960	8960	8960	0
328	20240726	145800	106095900	8960	8960	8960	8960	2
329	20240726	145700	106077980	8960	8960	8960	8960	1
330	20240726	145600	106069020	8960	8960	8960	8960	0
331	20240726	145500	106069020	8960	8960	8960	8960	15
332	20240726	145400	105934620	8960	8960	8960	8960	3
333	20240726	145300	105907740	8960	8960	8960	8960	1
334	20240726	145200	105898780	8960	8960	8960	8960	0
335	20240726	145100	105898780	8960	8960	8960	8960	0
336	20240726	145000	105898780	8960	8960	8960	8960	0
337	20240726	144900	105898780	8960	8960	8960	8960	0
338	20240726	144800	105898780	8960	8960	8960	8960	0
339	20240726	144700	105898780	8960	8960	8960	8960	11
340	20240726	144600	105800220	8960	8960	8960	8960	0
341	20240726	144500	105800220	8960	8960	8960	8960	0
342	20240726	144400	105800220	8960	8960	8960	8960	0
343	20240726	144300	105800220	8960	8960	8960	8960	0
344	20240726	144200	105800220	8960	8960	8960	8960	0
345	20240726	144100	105800220	8960	8960	8960	8960	0
346	20240726	144000	105800220	8960	8960	8960	8960	0
347	20240726	143900	105800220	8960	8960	8960	8960	0
348	20240726	143800	105800220	8960	8960	8960	8960	0
349	20240726	143700	105800220	8960	8960	8960	8960	0
350	20240726	143600	105800220	8960	8960	8960	8960	0
351	20240726	143500	105800220	8960	8960	8960	8960	0
352	20240726	143400	105800220	8960	8960	8960	8960	0
353	20240726	143300	105800220	8960	8960	8960	8960	0
354	20240726	143200	105800220	8960	8960	8960	8960	2
355	20240726	143100	105782300	8940	8940	8940	8940	0
356	20240726	143000	105782300	8940	8940	8940	8940	0
357	20240726	142900	105782300	8940	8940	8940	8940	0
358	20240726	142800	105782300	8940	8940	8940	8940	0
359	20240726	142700	105782300	8940	8940	8940	8940	0
360	20240726	142600	105782300	8940	8940	8940	8940	0
361	20240726	142500	105782300	8940	8940	8940	8940	0
362	20240726	142400	105782300	8940	8940	8940	8940	0
363	20240726	142300	105782300	8940	8940	8940	8940	0
364	20240726	142200	105782300	8940	8940	8940	8940	0
365	20240726	142100	105782300	8940	8960	8960	8940	2
366	20240726	142000	105764400	8960	8960	8960	8960	0
367	20240726	141900	105764400	8960	8960	8960	8960	0
368	20240726	141800	105764400	8960	8960	8960	8960	0
369	20240726	141700	105764400	8960	8960	8960	8960	0
370	20240726	141600	105764400	8960	8960	8960	8960	0
371	20240726	141500	105764400	8960	8960	8960	8960	0
372	20240726	141400	105764400	8960	8960	8960	8960	0
373	20240726	141300	105764400	8960	8960	8960	8960	0
374	20240726	141200	105764400	8960	8960	8960	8960	0
375	20240726	141100	105764400	8960	8960	8960	8960	0
376	20240726	141000	105764400	8960	8960	8960	8960	0
377	20240726	140900	105764400	8960	8960	8960	8960	0
378	20240726	140800	105764400	8960	8960	8960	8960	0
379	20240726	140700	105764400	8960	8960	8960	8960	0
380	20240726	140600	105764400	8960	8960	8960	8960	310
381	20240726	140500	102986800	8950	8950	8950	8950	0
382	20240726	140400	102986800	8950	8950	8950	8950	0
383	20240726	140300	102986800	8950	8960	8960	8950	102
384	20240726	140200	102072930	8960	8960	8960	8960	0
385	20240726	140100	102072930	8960	8960	8960	8960	0
386	20240726	140000	102072930	8960	8960	8960	8960	0
387	20240726	135900	102072930	8960	8960	8960	8960	0
388	20240726	135800	102072930	8960	8960	8960	8960	0
389	20240726	135700	102072930	8960	8960	8960	8960	0
390	20240726	135600	102072930	8960	8960	8960	8960	0
391	20240726	135500	102072930	8960	8960	8960	8960	0
392	20240726	135400	102072930	8960	8960	8960	8960	784
393	20240726	135300	95048290	8960	8960	8960	8960	5
394	20240726	135200	95003490	8960	8960	8960	8960	59
395	20240726	135100	94474850	8960	8960	8960	8960	0
396	20240726	135000	94474850	8960	8960	8960	8960	0
397	20240726	134900	94474850	8960	8960	8960	8960	0
398	20240726	134800	94474850	8960	8960	8960	8960	0
399	20240726	134700	94474850	8960	8960	8960	8960	55
400	20240726	134600	93982050	8950	8950	8950	8950	0
401	20240726	134500	93982050	8950	8950	8950	8950	0
402	20240726	134400	93982050	8950	8950	8950	8950	0
403	20240726	134300	93982050	8950	8950	8950	8950	1
404	20240726	134200	93973100	8950	8950	8950	8950	0
405	20240726	134100	93973100	8950	8950	8950	8950	0
406	20240726	134000	93973100	8950	8950	8950	8950	0
407	20240726	133900	93973100	8950	8950	8950	8950	0
408	20240726	133800	93973100	8950	8950	8950	8950	0
409	20240726	133700	93973100	8950	8950	8950	8950	0
410	20240726	133600	93973100	8950	8950	8950	8950	0
411	20240726	133500	93973100	8950	8950	8950	8950	0
412	20240726	133400	93973100	8950	8950	8950	8950	0
413	20240726	133300	93973100	8950	8950	8950	8950	0
414	20240726	133200	93973100	8950	8950	8950	8950	1
415	20240726	133100	93964150	8980	8980	8980	8980	0
416	20240726	133000	93964150	8980	8980	8980	8980	0
417	20240726	132900	93964150	8980	8980	8980	8980	0
418	20240726	132800	93964150	8980	8980	8980	8980	0
419	20240726	132700	93964150	8980	8980	8980	8980	0
420	20240726	132600	93964150	8980	8980	8980	8980	0
421	20240726	132500	93964150	8980	8980	8980	8980	0
422	20240726	132400	93964150	8980	8980	8980	8980	0
423	20240726	132300	93964150	8980	8980	8980	8980	0
424	20240726	132200	93964150	8980	8980	8980	8980	0
425	20240726	132100	93964150	8980	8980	8980	8980	0
426	20240726	132000	93964150	8980	8980	8980	8980	0
427	20240726	131900	93964150	8980	8980	8980	8980	0
428	20240726	131800	93964150	8980	8980	8980	8980	0
429	20240726	131700	93964150	8980	8980	8980	8980	0
430	20240726	131600	93964150	8980	8980	8980	8980	0
431	20240726	131500	93964150	8980	8980	8980	8980	0
432	20240726	131400	93964150	8980	8980	8980	8980	0
433	20240726	131300	93964150	8980	8980	8980	8980	0
434	20240726	131200	93964150	8980	8960	8980	8960	6
435	20240726	131100	93910330	8960	8960	8960	8960	0
436	20240726	131000	93910330	8960	8960	8960	8960	1
437	20240726	130900	93901370	8990	8990	8990	8990	0
438	20240726	130800	93901370	8990	8990	8990	8990	0
439	20240726	130700	93901370	8990	8990	8990	8990	0
440	20240726	130600	93901370	8990	8970	8990	8970	2
441	20240726	130500	93883410	8990	8960	8990	8960	14
442	20240726	130400	93757760	8990	8980	8990	8960	11
443	20240726	130300	93659030	8960	8960	8990	8950	15
444	20240726	130200	93524530	8980	8960	8980	8960	12
445	20240726	130100	93416890	8980	8980	8980	8960	9
446	20240726	130000	93336150	8960	8960	8980	8960	15
447	20240726	125900	93201610	8980	8960	8980	8960	16
448	20240726	125800	93058090	8970	8960	8970	8960	4
449	20240726	125700	93022230	8940	8950	8950	8940	213
450	20240726	125600	91117470	8960	8960	8960	8960	3
451	20240726	125500	91090590	8960	8960	8960	8960	0
452	20240726	125400	91090590	8960	8960	8960	8960	0
453	20240726	125300	91090590	8960	8960	8960	8960	0
454	20240726	125200	91090590	8960	8960	8960	8960	0
455	20240726	125100	91090590	8960	8960	8960	8960	0
456	20240726	125000	91090590	8960	8960	8960	8960	167
457	20240726	124900	89594270	8960	8990	8990	8960	25
458	20240726	124800	89369940	9000	8990	9000	8990	2
459	20240726	124700	89351950	9000	9000	9000	9000	0
460	20240726	124600	89351950	9000	9000	9000	9000	0
461	20240726	124500	89351950	9000	9000	9000	9000	0
462	20240726	124400	89351950	9000	9000	9060	9000	92
463	20240726	124300	88523580	9000	9000	9000	9000	0
464	20240726	124200	88523580	9000	9000	9000	9000	0
465	20240726	124100	88523580	9000	9000	9000	9000	0
466	20240726	124000	88523580	9000	9000	9000	9000	0
467	20240726	123900	88523580	9000	9000	9000	9000	0
468	20240726	123800	88523580	9000	9000	9000	9000	0
469	20240726	123700	88523580	9000	9000	9000	9000	0
470	20240726	123600	88523580	9000	9000	9000	9000	0
471	20240726	123500	88523580	9000	9000	9000	9000	0
472	20240726	123400	88523580	9000	9000	9000	9000	0
473	20240726	123300	88523580	9000	9000	9000	9000	0
474	20240726	123200	88523580	9000	9000	9000	9000	0
475	20240726	123100	88523580	9000	8990	9000	8990	25
476	20240726	123000	88298590	9000	9000	9000	9000	0
477	20240726	122900	88298590	9000	8990	9000	8990	2
478	20240726	122800	88280600	9000	8990	9000	8990	32
479	20240726	122700	87992900	8990	8990	8990	8990	0
480	20240726	122600	87992900	8990	8990	8990	8990	0
481	20240726	122500	87992900	8990	8990	8990	8990	0
482	20240726	122400	87992900	8990	8990	8990	8990	0
483	20240726	122300	87992900	8990	8990	8990	8990	0
484	20240726	122200	87992900	8990	8990	8990	8990	0
485	20240726	122100	87992900	8990	8990	8990	8990	0
486	20240726	122000	87992900	8990	8990	8990	8990	0
487	20240726	121900	87992900	8990	8990	8990	8990	0
488	20240726	121800	87992900	8990	8990	8990	8990	0
489	20240726	121700	87992900	8990	8990	8990	8990	0
490	20240726	121600	87992900	8990	8990	8990	8990	0
491	20240726	121500	87992900	8990	8990	8990	8990	0
492	20240726	121400	87992900	8990	8990	8990	8990	0
493	20240726	121300	87992900	8990	8990	8990	8990	0
494	20240726	121200	87992900	8990	8980	8990	8980	2
495	20240726	121100	87974930	8980	8980	8980	8980	0
496	20240726	121000	87974930	8980	8980	8980	8980	0
497	20240726	120900	87974930	8980	8980	8980	8980	0
498	20240726	120800	87974930	8980	8980	8980	8980	0
499	20240726	120700	87974930	8980	8980	8980	8980	0
500	20240726	120600	87974930	8980	8980	8980	8980	1
501	20240726	120500	87965950	8990	8990	8990	8990	0
502	20240726	120400	87965950	8990	8990	8990	8990	0
503	20240726	120300	87965950	8990	8990	8990	8990	0
504	20240726	120200	87965950	8990	8990	8990	8990	0
505	20240726	120100	87965950	8990	8990	8990	8990	0
506	20240726	120000	87965950	8990	8990	8990	8990	0
507	20240726	115900	87965950	8990	8990	8990	8990	0
508	20240726	115800	87965950	8990	8990	8990	8990	0
509	20240726	115700	87965950	8990	8990	8990	8990	0
510	20240726	115600	87965950	8990	8990	8990	8990	0
511	20240726	115500	87965950	8990	8990	8990	8990	1
512	20240726	115400	87956960	9000	9000	9000	9000	0
513	20240726	115300	87956960	9000	9000	9000	9000	1
514	20240726	115200	87947960	9000	9000	9000	9000	0
515	20240726	115100	87947960	9000	9000	9050	9000	3
516	20240726	115000	87920910	9010	9010	9010	9010	10
517	20240726	114900	87830810	9010	9010	9010	9010	0
518	20240726	114800	87830810	9010	9010	9010	9010	1
519	20240726	114700	87821800	8990	9040	9040	8990	2
520	20240726	114600	87803770	9110	8970	9110	8970	500
521	20240726	114500	83290010	8970	8970	8970	8970	0
522	20240726	114400	83290010	8970	8970	8970	8970	0
523	20240726	114300	83290010	8970	8970	8970	8970	0
524	20240726	114200	83290010	8970	8970	8970	8970	0
525	20240726	114100	83290010	8970	8970	8970	8970	0
526	20240726	114000	83290010	8970	8970	8970	8970	0
527	20240726	113900	83290010	8970	8970	8970	8970	0
528	20240726	113800	83290010	8970	8970	8970	8970	0
529	20240726	113700	83290010	8970	8970	8970	8970	0
530	20240726	113600	83290010	8970	8970	8970	8970	1
531	20240726	113500	83281040	8970	8970	8970	8970	0
532	20240726	113400	83281040	8970	8970	8970	8970	0
533	20240726	113300	83281040	8970	8970	8970	8970	0
534	20240726	113200	83281040	8970	8970	8970	8970	0
535	20240726	113100	83281040	8970	8970	8970	8970	0
536	20240726	113000	83281040	8970	8970	8970	8970	4
537	20240726	112900	83245160	8990	8990	8990	8990	0
538	20240726	112800	83245160	8990	8990	8990	8990	2
539	20240726	112700	83227180	8970	8970	8970	8970	40
540	20240726	112600	82868380	8980	8980	8980	8980	0
541	20240726	112500	82868380	8980	8980	8980	8980	0
542	20240726	112400	82868380	8980	8980	8980	8980	0
543	20240726	112300	82868380	8980	8980	8980	8980	0
544	20240726	112200	82868380	8980	8980	8980	8980	0
545	20240726	112100	82868380	8980	8990	8990	8980	31
546	20240726	112000	82589910	8990	8990	8990	8990	0
547	20240726	111900	82589910	8990	8990	8990	8990	0
548	20240726	111800	82589910	8990	8990	8990	8990	0
549	20240726	111700	82589910	8990	8990	8990	8990	0
550	20240726	111600	82589910	8990	8990	8990	8990	0
551	20240726	111500	82589910	8990	8990	8990	8990	0
552	20240726	111400	82589910	8990	8990	8990	8990	0
553	20240726	111300	82589910	8990	8990	8990	8990	1
554	20240726	111200	82580920	8990	8990	8990	8990	0
555	20240726	111100	82580920	8990	8990	8990	8990	0
556	20240726	111000	82580920	8990	8990	8990	8990	0
557	20240726	110900	82580920	8990	8990	8990	8990	0
558	20240726	110800	82580920	8990	8990	8990	8990	0
559	20240726	110700	82580920	8990	8960	8990	8960	5
560	20240726	110600	82536020	8920	8920	8920	8920	0
561	20240726	110500	82536020	8920	9000	9000	8920	1009
562	20240726	110400	73492010	9050	9050	9050	9050	0
563	20240726	110300	73492010	9050	9050	9050	9050	0
564	20240726	110200	73492010	9050	9050	9050	9050	0
565	20240726	110100	73492010	9050	9050	9050	9050	0
566	20240726	110000	73492010	9050	9010	9050	9010	24
567	20240726	105900	73275180	9010	9050	9050	9010	232
568	20240726	105800	71184460	9040	9050	9050	9040	20
569	20240726	105700	71003560	9050	9050	9050	9050	0
570	20240726	105600	71003560	9050	9050	9050	9050	10
571	20240726	105500	70913060	9050	9050	9050	9050	10
572	20240726	105400	70822560	9050	9050	9050	9050	35
573	20240726	105300	70505810	9050	8990	9050	8990	11
574	20240726	105200	70406440	8960	9090	9110	8960	1909
575	20240726	105100	53251650	9100	9080	9100	9080	20
576	20240726	105000	53070030	9070	9070	9070	9070	1
577	20240726	104900	53060960	9080	9080	9080	9080	20
578	20240726	104800	52879360	9060	9060	9060	9060	20
579	20240726	104700	52698160	9060	9060	9060	9060	10
580	20240726	104600	52607560	9070	9070	9070	9070	10
581	20240726	104500	52516860	9080	9080	9080	9080	10
582	20240726	104400	52426060	9100	9080	9100	9080	301
583	20240726	104300	49691360	9060	9070	9070	9060	19
584	20240726	104200	49519130	9070	9070	9070	9070	11
585	20240726	104100	49419360	9070	9070	9070	9070	0
586	20240726	104000	49419360	9070	9070	9070	9070	20
587	20240726	103900	49237960	9070	9040	9070	9040	165
588	20240726	103800	47744540	9030	9060	9060	9030	195
589	20240726	103700	45982880	9060	9060	9060	9060	1
590	20240726	103600	45973820	9070	9050	9070	9050	2
591	20240726	103500	45955700	9070	9060	9070	9040	9
592	20240726	103400	45874160	9060	9060	9060	9060	22
593	20240726	103300	45674840	9050	9050	9050	9050	1
594	20240726	103200	45665790	9060	9050	9060	9040	21
595	20240726	103100	45475730	9050	9050	9050	9050	1
596	20240726	103000	45466680	9060	9040	9060	9040	2
597	20240726	102900	45448580	9060	9050	9060	9050	20
598	20240726	102800	45267570	9060	9040	9060	9040	303
599	20240726	102700	42525430	9040	9050	9050	9040	31
600	20240726	102600	42245010	9070	9060	9070	9060	24
601	20240726	102500	42027530	9070	9070	9100	9060	230
602	20240726	102400	39937200	9090	9050	9090	9050	3
603	20240726	102300	39910000	9100	9080	9100	9060	42
604	20240726	102200	39528420	9100	9070	9100	9070	2
605	20240726	102100	39510250	9080	9060	9080	9060	11
606	20240726	102000	39410570	9070	9070	9100	9070	11
607	20240726	101900	39310770	9100	9080	9100	9080	29
608	20240726	101800	39047250	9080	9080	9080	9080	1
609	20240726	101700	39038170	9090	9070	9090	9070	11
610	20240726	101600	38938380	9090	9090	9090	9080	30
611	20240726	101500	38665870	9090	9090	9090	9090	10
612	20240726	101400	38574970	9090	9090	9090	9090	10
613	20240726	101300	38484070	9090	9080	9090	9080	11
614	20240726	101200	38384090	9090	9080	9090	9070	29
615	20240726	101100	38120750	9080	9080	9080	9080	5
616	20240726	101000	38075350	9080	9060	9080	9060	22
617	20240726	100900	37875710	9080	9070	9080	9050	30
618	20240726	100800	37603740	9090	9060	9090	9060	19
619	20240726	100700	37431340	9090	9090	9090	9060	3
620	20240726	100600	37404100	9050	9090	9090	9050	16
621	20240726	100500	37258900	9050	9050	9050	9050	10
622	20240726	100400	37168400	9050	9040	9050	9040	200
623	20240726	100300	35360300	9040	9050	9050	9040	21
624	20240726	100200	35170350	9050	9050	9050	9050	19
625	20240726	100100	34998400	9020	9010	9050	9010	7
626	20240726	100000	34935200	9050	9040	9050	9010	19
627	20240726	095900	34763410	9040	9030	9060	9010	129
628	20240726	095800	33597100	9060	9010	9060	9010	212
629	20240726	095700	31679130	9040	9020	9050	9020	34
630	20240726	095600	31372380	9020	9010	9020	9010	2
631	20240726	095500	31354350	9020	9010	9020	9010	13
632	20240726	095400	31237210	9010	9010	9010	9010	1
633	20240726	095300	31228200	9020	8990	9020	8990	58
634	20240726	095200	30706680	8990	8990	8990	8990	10
635	20240726	095100	30616780	8990	8990	8990	8990	10
636	20240726	095000	30526880	8990	8990	8990	8990	10
637	20240726	094900	30436980	8990	8990	8990	8990	10
638	20240726	094800	30347080	8990	8990	8990	8980	13
639	20240726	094700	30230220	8990	8990	8990	8990	108
640	20240726	094600	29259300	8980	8980	8980	8980	1
641	20240726	094500	29250320	8980	8980	8980	8980	10
642	20240726	094400	29160520	8980	8980	8980	8980	10
643	20240726	094300	29070720	8980	8980	8980	8980	20
644	20240726	094200	28891120	8990	8990	8990	8990	80
645	20240726	094100	28171920	8980	8980	8980	8980	10
646	20240726	094000	28082120	8980	8980	8980	8980	10
647	20240726	093900	27992320	8980	8990	8990	8980	20
648	20240726	093800	27812620	8970	8970	8970	8970	0
649	20240726	093700	27812620	8970	8970	8970	8970	110
650	20240726	093600	26825920	8980	8990	8990	8980	110
651	20240726	093500	25837120	8990	8990	8990	8990	24
652	20240726	093400	25621360	8990	8990	8990	8990	10
653	20240726	093300	25531460	8970	8970	8970	8970	0
654	20240726	093200	25531460	8970	8970	8970	8970	10
655	20240726	093100	25441760	8990	8970	8990	8970	11
656	20240726	093000	25343070	8970	8970	8970	8970	10
657	20240726	092900	25253370	8970	8970	8970	8970	10
658	20240726	092800	25163670	8970	8970	8970	8970	10
659	20240726	092700	25073970	8970	8970	8970	8970	16
660	20240726	092600	24930450	8980	8980	8980	8980	10
661	20240726	092500	24840650	8970	8970	8970	8970	50
662	20240726	092400	24392150	8970	8970	8970	8970	100
663	20240726	092300	23495150	8970	8970	8970	8970	10
664	20240726	092200	23405450	8980	8990	9000	8980	23
665	20240726	092100	23198770	8970	8970	8970	8970	1
666	20240726	092000	23189800	8970	8970	8970	8970	10
667	20240726	091900	23100100	8960	8990	9000	8960	21
668	20240726	091800	22911590	8960	8960	8960	8960	0
669	20240726	091700	22911590	8960	8960	8960	8960	0
670	20240726	091600	22911590	8960	8960	8960	8960	0
671	20240726	091500	22911590	8960	8960	8960	8960	0
672	20240726	091400	22911590	8960	8960	8960	8960	0
673	20240726	091300	22911590	8960	8960	8960	8960	0
674	20240726	091200	22911590	8960	8960	8960	8960	50
675	20240726	091100	22463590	8960	8960	8960	8960	0
676	20240726	091000	22463590	8960	8950	8960	8950	241
677	20240726	090900	20304240	8960	8960	8960	8960	0
678	20240726	090800	20304240	8960	8950	8960	8950	480
679	20240726	090700	16005670	8940	8870	8940	8870	25
680	20240726	090600	15783360	8940	8940	8940	8940	383
681	20240726	090500	12359340	8940	8940	8940	8940	34
682	20240726	090400	12055380	8940	8920	8940	8920	76
683	20240726	090300	11376960	8880	8880	8880	8880	50
684	20240726	090200	10932960	8970	8970	8970	8970	0
685	20240726	090100	10932960	8970	8970	8970	8970	1
686	20240726	090000	10923990	8930	8860	8930	8860	1232