KissMeData/089140/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195700	223970075	2970	2970	2970	2970	977
3	20240726	195600	223970075	2970	2970	2970	2970	0
4	20240726	195500	223970075	2970	2970	2970	2970	0
5	20240726	195400	223970075	2970	2970	2970	2970	0
6	20240726	195300	223970075	2970	2970	2970	2970	0
7	20240726	195200	223970075	2970	2970	2970	2970	0
8	20240726	195100	223970075	2970	2970	2970	2970	0
9	20240726	195000	223970075	2970	2970	2970	2970	0
10	20240726	194900	223970075	2970	2970	2970	2970	0
11	20240726	194800	223970075	2970	2970	2970	2970	0
12	20240726	194700	223970075	2970	2970	2970	2970	0
13	20240726	194600	223970075	2970	2970	2970	2970	0
14	20240726	194500	223970075	2970	2970	2970	2970	0
15	20240726	194400	223970075	2970	2970	2970	2970	0
16	20240726	194300	223970075	2970	2970	2970	2970	0
17	20240726	194200	223970075	2970	2970	2970	2970	0
18	20240726	194100	223970075	2970	2970	2970	2970	0
19	20240726	194000	223970075	2970	2970	2970	2970	0
20	20240726	193900	223970075	2970	2970	2970	2970	0
21	20240726	193800	223970075	2970	2970	2970	2970	0
22	20240726	193700	223970075	2970	2970	2970	2970	0
23	20240726	193600	223970075	2970	2970	2970	2970	0
24	20240726	193500	223970075	2970	2970	2970	2970	0
25	20240726	193400	223970075	2970	2970	2970	2970	0
26	20240726	193300	223970075	2970	2970	2970	2970	0
27	20240726	193200	223970075	2970	2970	2970	2970	0
28	20240726	193100	223970075	2970	2970	2970	2970	0
29	20240726	193000	223970075	2970	2970	2970	2970	0
30	20240726	192900	223970075	2970	2970	2970	2970	0
31	20240726	192800	223970075	2970	2970	2970	2970	0
32	20240726	192700	223970075	2970	2970	2970	2970	977
33	20240726	192600	223970075	2970	2970	2970	2970	0
34	20240726	192500	223970075	2970	2970	2970	2970	0
35	20240726	192400	223970075	2970	2970	2970	2970	0
36	20240726	192300	223970075	2970	2970	2970	2970	0
37	20240726	192200	223970075	2970	2970	2970	2970	0
38	20240726	192100	223970075	2970	2970	2970	2970	0
39	20240726	192000	223970075	2970	2970	2970	2970	0
40	20240726	191900	223970075	2970	2970	2970	2970	0
41	20240726	191800	223970075	2970	2970	2970	2970	0
42	20240726	191700	223970075	2970	2970	2970	2970	0
43	20240726	191600	223970075	2970	2970	2970	2970	0
44	20240726	191500	223970075	2970	2970	2970	2970	0
45	20240726	191400	223970075	2970	2970	2970	2970	0
46	20240726	191300	223970075	2970	2970	2970	2970	0
47	20240726	191200	223970075	2970	2970	2970	2970	0
48	20240726	191100	223970075	2970	2970	2970	2970	0
49	20240726	191000	223970075	2970	2970	2970	2970	0
50	20240726	190900	223970075	2970	2970	2970	2970	0
51	20240726	190800	223970075	2970	2970	2970	2970	0
52	20240726	190700	223970075	2970	2970	2970	2970	0
53	20240726	190600	223970075	2970	2970	2970	2970	0
54	20240726	190500	223970075	2970	2970	2970	2970	0
55	20240726	190400	223970075	2970	2970	2970	2970	0
56	20240726	190300	223970075	2970	2970	2970	2970	0
57	20240726	190200	223970075	2970	2970	2970	2970	0
58	20240726	190100	223970075	2970	2970	2970	2970	0
59	20240726	190000	223970075	2970	2970	2970	2970	0
60	20240726	185900	223970075	2970	2970	2970	2970	0
61	20240726	185800	223970075	2970	2970	2970	2970	0
62	20240726	185700	223970075	2970	2970	2970	2970	977
63	20240726	185600	223970075	2970	2970	2970	2970	0
64	20240726	185500	223970075	2970	2970	2970	2970	0
65	20240726	185400	223970075	2970	2970	2970	2970	0
66	20240726	185300	223970075	2970	2970	2970	2970	0
67	20240726	185200	223970075	2970	2970	2970	2970	0
68	20240726	185100	223970075	2970	2970	2970	2970	0
69	20240726	185000	223970075	2970	2970	2970	2970	0
70	20240726	184900	223970075	2970	2970	2970	2970	0
71	20240726	184800	223970075	2970	2970	2970	2970	0
72	20240726	184700	223970075	2970	2970	2970	2970	0
73	20240726	184600	223970075	2970	2970	2970	2970	0
74	20240726	184500	223970075	2970	2970	2970	2970	0
75	20240726	184400	223970075	2970	2970	2970	2970	0
76	20240726	184300	223970075	2970	2970	2970	2970	0
77	20240726	184200	223970075	2970	2970	2970	2970	0
78	20240726	184100	223970075	2970	2970	2970	2970	0
79	20240726	184000	223970075	2970	2970	2970	2970	0
80	20240726	183900	223970075	2970	2970	2970	2970	0
81	20240726	183800	223970075	2970	2970	2970	2970	0
82	20240726	183700	223970075	2970	2970	2970	2970	0
83	20240726	183600	223970075	2970	2970	2970	2970	0
84	20240726	183500	223970075	2970	2970	2970	2970	0
85	20240726	183400	223970075	2970	2970	2970	2970	0
86	20240726	183300	223970075	2970	2970	2970	2970	0
87	20240726	183200	223970075	2970	2970	2970	2970	0
88	20240726	183100	223970075	2970	2970	2970	2970	0
89	20240726	183000	223970075	2970	2970	2970	2970	0
90	20240726	182900	223970075	2970	2970	2970	2970	0
91	20240726	182800	223970075	2970	2970	2970	2970	0
92	20240726	182700	223970075	2970	2970	2970	2970	977
93	20240726	182600	223970075	2970	2970	2970	2970	0
94	20240726	182500	223970075	2970	2970	2970	2970	0
95	20240726	182400	223970075	2970	2970	2970	2970	0
96	20240726	182300	223970075	2970	2970	2970	2970	0
97	20240726	182200	223970075	2970	2970	2970	2970	0
98	20240726	182100	223970075	2970	2970	2970	2970	0
99	20240726	182000	223970075	2970	2970	2970	2970	0
100	20240726	181900	223970075	2970	2970	2970	2970	0
101	20240726	181800	223970075	2970	2970	2970	2970	0
102	20240726	181700	223970075	2970	2970	2970	2970	0
103	20240726	181600	223970075	2970	2970	2970	2970	0
104	20240726	181500	223970075	2970	2970	2970	2970	0
105	20240726	181400	223970075	2970	2970	2970	2970	0
106	20240726	181300	223970075	2970	2970	2970	2970	0
107	20240726	181200	223970075	2970	2970	2970	2970	0
108	20240726	181100	223970075	2970	2970	2970	2970	0
109	20240726	181000	223970075	2970	2970	2970	2970	0
110	20240726	180900	223970075	2970	2970	2970	2970	0
111	20240726	180800	223970075	2970	2970	2970	2970	0
112	20240726	180700	223970075	2970	2970	2970	2970	0
113	20240726	180600	223970075	2970	2970	2970	2970	0
114	20240726	180500	223970075	2970	2970	2970	2970	0
115	20240726	180400	223970075	2970	2970	2970	2970	0
116	20240726	180300	223970075	2970	2970	2970	2970	0
117	20240726	180200	223970075	2970	2970	2970	2970	0
118	20240726	180100	223970075	2970	2970	2970	2970	0
119	20240726	180000	223970075	2970	2970	2970	2970	0
120	20240726	175900	223970075	2970	2970	2970	2970	0
121	20240726	175800	223970075	2970	2970	2970	2970	0
122	20240726	175700	223970075	2970	2970	2970	2970	977
123	20240726	175600	223970075	2970	2970	2970	2970	0
124	20240726	175500	223970075	2970	2970	2970	2970	0
125	20240726	175400	223970075	2970	2970	2970	2970	0
126	20240726	175300	223970075	2970	2970	2970	2970	0
127	20240726	175200	223970075	2970	2970	2970	2970	0
128	20240726	175100	223970075	2970	2970	2970	2970	0
129	20240726	175000	223970075	2970	2970	2970	2970	0
130	20240726	174900	223970075	2970	2970	2970	2970	0
131	20240726	174800	223970075	2970	2970	2970	2970	0
132	20240726	174700	223970075	2970	2970	2970	2970	0
133	20240726	174600	223970075	2970	2970	2970	2970	0
134	20240726	174500	223970075	2970	2970	2970	2970	0
135	20240726	174400	223970075	2970	2970	2970	2970	0
136	20240726	174300	223970075	2970	2970	2970	2970	0
137	20240726	174200	223970075	2970	2970	2970	2970	0
138	20240726	174100	223970075	2970	2970	2970	2970	0
139	20240726	174000	223970075	2970	2970	2970	2970	0
140	20240726	173900	223970075	2970	2970	2970	2970	0
141	20240726	173800	223970075	2970	2970	2970	2970	0
142	20240726	173700	223970075	2970	2970	2970	2970	0
143	20240726	173600	223970075	2970	2970	2970	2970	0
144	20240726	173500	223970075	2970	2970	2970	2970	0
145	20240726	173400	223970075	2970	2970	2970	2970	0
146	20240726	173300	223970075	2970	2970	2970	2970	0
147	20240726	173200	223970075	2970	2970	2970	2970	0
148	20240726	173100	223970075	2970	2970	2970	2970	0
149	20240726	173000	223970075	2970	2970	2970	2970	0
150	20240726	172900	223970075	2970	2970	2970	2970	0
151	20240726	172800	223970075	2970	2970	2970	2970	0
152	20240726	172700	223970075	2970	2970	2970	2970	977
153	20240726	172600	223970075	2970	2970	2970	2970	0
154	20240726	172500	223970075	2970	2970	2970	2970	0
155	20240726	172400	223970075	2970	2970	2970	2970	0
156	20240726	172300	223970075	2970	2970	2970	2970	0
157	20240726	172200	223970075	2970	2970	2970	2970	0
158	20240726	172100	223970075	2970	2970	2970	2970	0
159	20240726	172000	223970075	2970	2970	2970	2970	0
160	20240726	171900	223970075	2970	2970	2970	2970	0
161	20240726	171800	223970075	2970	2970	2970	2970	0
162	20240726	171700	223970075	2970	2970	2970	2970	0
163	20240726	171600	223970075	2970	2970	2970	2970	0
164	20240726	171500	223970075	2970	2970	2970	2970	0
165	20240726	171400	223970075	2970	2970	2970	2970	0
166	20240726	171300	223970075	2970	2970	2970	2970	0
167	20240726	171200	223970075	2970	2970	2970	2970	0
168	20240726	171100	223970075	2970	2970	2970	2970	0
169	20240726	171000	223970075	2970	2970	2970	2970	0
170	20240726	170900	223970075	2970	2970	2970	2970	0
171	20240726	170800	223970075	2970	2970	2970	2970	0
172	20240726	170700	223970075	2970	2970	2970	2970	0
173	20240726	170600	223970075	2970	2970	2970	2970	0
174	20240726	170500	223970075	2970	2970	2970	2970	0
175	20240726	170400	223970075	2970	2970	2970	2970	0
176	20240726	170300	223970075	2970	2970	2970	2970	0
177	20240726	170200	223970075	2970	2970	2970	2970	0
178	20240726	170100	223970075	2970	2970	2970	2970	0
179	20240726	170000	223970075	2970	2970	2970	2970	0
180	20240726	165900	223970075	2970	2970	2970	2970	0
181	20240726	165800	223970075	2970	2970	2970	2970	0
182	20240726	165700	223970075	2970	2970	2970	2970	977
183	20240726	165600	223970075	2970	2970	2970	2970	0
184	20240726	165500	223970075	2970	2970	2970	2970	0
185	20240726	165400	223970075	2970	2970	2970	2970	0
186	20240726	165300	223970075	2970	2970	2970	2970	0
187	20240726	165200	223970075	2970	2970	2970	2970	0
188	20240726	165100	223970075	2970	2970	2970	2970	0
189	20240726	165000	223970075	2970	2970	2970	2970	0
190	20240726	164900	223970075	2970	2970	2970	2970	0
191	20240726	164800	223970075	2970	2970	2970	2970	0
192	20240726	164700	223970075	2970	2970	2970	2970	0
193	20240726	164600	223970075	2970	2970	2970	2970	0
194	20240726	164500	223970075	2970	2970	2970	2970	0
195	20240726	164400	223970075	2970	2970	2970	2970	0
196	20240726	164300	223970075	2970	2970	2970	2970	0
197	20240726	164200	223970075	2970	2970	2970	2970	0
198	20240726	164100	223970075	2970	2970	2970	2970	0
199	20240726	164000	223970075	2970	2970	2970	2970	0
200	20240726	163900	223970075	2970	2970	2970	2970	0
201	20240726	163800	223970075	2970	2970	2970	2970	0
202	20240726	163700	223970075	2970	2970	2970	2970	0
203	20240726	163600	223970075	2970	2970	2970	2970	0
204	20240726	163500	223970075	2970	2970	2970	2970	0
205	20240726	163400	223970075	2970	2970	2970	2970	0
206	20240726	163300	223970075	2970	2970	2970	2970	0
207	20240726	163200	223970075	2970	2970	2970	2970	0
208	20240726	163100	223970075	2970	2970	2970	2970	0
209	20240726	163000	223970075	2970	2970	2970	2970	0
210	20240726	162900	223970075	2970	2970	2970	2970	0
211	20240726	162800	223970075	2970	2970	2970	2970	0
212	20240726	162700	223970075	2970	2970	2970	2970	977
213	20240726	162600	223970075	2970	2970	2970	2970	0
214	20240726	162500	223970075	2970	2970	2970	2970	0
215	20240726	162400	223970075	2970	2970	2970	2970	0
216	20240726	162300	223970075	2970	2970	2970	2970	0
217	20240726	162200	223970075	2970	2970	2970	2970	0
218	20240726	162100	223970075	2970	2970	2970	2970	0
219	20240726	162000	223970075	2970	2970	2970	2970	0
220	20240726	161900	223970075	2970	2970	2970	2970	0
221	20240726	161800	223970075	2970	2970	2970	2970	0
222	20240726	161700	223970075	2970	2970	2970	2970	0
223	20240726	161600	223970075	2970	2970	2970	2970	0
224	20240726	161500	223970075	2970	2970	2970	2970	0
225	20240726	161400	223970075	2970	2970	2970	2970	0
226	20240726	161300	223970075	2970	2970	2970	2970	0
227	20240726	161200	223970075	2970	2970	2970	2970	0
228	20240726	161100	223970075	2970	2970	2970	2970	0
229	20240726	161000	223970075	2970	2970	2970	2970	0
230	20240726	160900	223970075	2970	2970	2970	2970	0
231	20240726	160800	223970075	2970	2970	2970	2970	0
232	20240726	160700	223970075	2970	2970	2970	2970	0
233	20240726	160600	223970075	2970	2970	2970	2970	0
234	20240726	160500	223970075	2970	2970	2970	2970	0
235	20240726	160400	223970075	2970	2970	2970	2970	0
236	20240726	160300	223970075	2970	2970	2970	2970	0
237	20240726	160200	223970075	2970	2970	2970	2970	0
238	20240726	160100	223970075	2970	2970	2970	2970	0
239	20240726	160000	223970075	2970	2970	2970	2970	0
240	20240726	155900	223970075	2970	2970	2970	2970	0
241	20240726	155800	223970075	2970	2970	2970	2970	0
242	20240726	155700	223970075	2970	2970	2970	2970	977
243	20240726	155600	223970075	2970	2970	2970	2970	0
244	20240726	155500	223970075	2970	2970	2970	2970	0
245	20240726	155400	223970075	2970	2970	2970	2970	0
246	20240726	155300	223970075	2970	2970	2970	2970	0
247	20240726	155200	223970075	2970	2970	2970	2970	0
248	20240726	155100	223970075	2970	2970	2970	2970	0
249	20240726	155000	223970075	2970	2970	2970	2970	0
250	20240726	154900	223970075	2970	2970	2970	2970	0
251	20240726	154800	223970075	2970	2970	2970	2970	0
252	20240726	154700	223970075	2970	2970	2970	2970	0
253	20240726	154600	223970075	2970	2970	2970	2970	0
254	20240726	154500	223970075	2970	2970	2970	2970	0
255	20240726	154400	223970075	2970	2970	2970	2970	0
256	20240726	154300	223970075	2970	2970	2970	2970	0
257	20240726	154200	223970075	2970	2970	2970	2970	0
258	20240726	154100	223970075	2970	2970	2970	2970	0
259	20240726	154000	223970075	2970	2970	2970	2970	0
260	20240726	153900	223970075	2970	2970	2970	2970	0
261	20240726	153800	223970075	2970	2970	2970	2970	0
262	20240726	153700	223970075	2970	2970	2970	2970	0
263	20240726	153600	223970075	2970	2970	2970	2970	0
264	20240726	153500	223970075	2970	2970	2970	2970	0
265	20240726	153400	223970075	2970	2970	2970	2970	0
266	20240726	153300	223970075	2970	2970	2970	2970	0
267	20240726	153200	223970075	2970	2970	2970	2970	0
268	20240726	153100	223970075	2970	2970	2970	2970	0
269	20240726	153000	223970075	2970	2970	2970	2970	977
270	20240726	152900	221068385	2985	2985	2985	2985	0
271	20240726	152800	221068385	2985	2985	2985	2985	0
272	20240726	152700	221068385	2985	2985	2985	2985	0
273	20240726	152600	221068385	2985	2985	2985	2985	0
274	20240726	152500	221068385	2985	2985	2985	2985	0
275	20240726	152400	221068385	2985	2985	2985	2985	0
276	20240726	152300	221068385	2985	2985	2985	2985	0
277	20240726	152200	221068385	2985	2985	2985	2985	0
278	20240726	152100	221068385	2985	2985	2985	2985	0
279	20240726	152000	221068385	2985	2985	2985	2985	0
280	20240726	151900	221068385	2985	2985	2985	2985	5
281	20240726	151800	221053460	2985	2970	2985	2970	11
282	20240726	151700	221020775	2950	2955	2955	2950	218
283	20240726	151600	220377600	2955	2960	2960	2955	536
284	20240726	151500	218792135	2960	2970	2970	2955	726
285	20240726	151400	216643880	2970	2970	2970	2970	1
286	20240726	151300	216640910	2965	2990	2990	2965	856
287	20240726	151200	214094445	2995	2995	2995	2995	1372
288	20240726	151100	209985305	3000	3000	3000	3000	0
289	20240726	151000	209985305	3000	2995	3000	2995	51
290	20240726	150900	209832555	2995	2965	2995	2960	918
291	20240726	150800	207109875	2975	2975	2975	2975	337
292	20240726	150700	206107300	2965	2965	2965	2965	218
293	20240726	150600	205460930	2960	2975	2975	2960	3367
294	20240726	150500	195486825	2975	2960	2975	2960	251
295	20240726	150400	194742195	2960	2960	2960	2955	603
296	20240726	150300	192959370	2960	2960	2960	2960	0
297	20240726	150200	192959370	2960	2960	2960	2960	0
298	20240726	150100	192959370	2960	2960	2960	2960	0
299	20240726	150000	192959370	2960	2960	2960	2960	0
300	20240726	145900	192959370	2960	2960	2960	2960	678
301	20240726	145800	190952490	2960	2960	2960	2960	68
302	20240726	145700	190751210	2960	2960	2960	2960	54
303	20240726	145600	190591370	2960	2970	2970	2960	219
304	20240726	145500	189943120	2960	2960	2960	2960	0
305	20240726	145400	189943120	2960	2960	2960	2960	297
306	20240726	145300	189064000	2960	2955	2960	2950	1633
307	20240726	145200	184245975	2950	2960	2960	2950	3000
308	20240726	145100	175387230	2975	2975	2975	2975	1
309	20240726	145000	175384255	2980	2980	2980	2980	0
310	20240726	144900	175384255	2980	2955	2980	2955	3022
311	20240726	144800	166452550	2955	2950	2955	2950	1492
312	20240726	144700	162050465	2955	2960	2960	2950	859
313	20240726	144600	159514520	2960	2960	2960	2960	94
314	20240726	144500	159236280	2960	2960	2960	2960	220
315	20240726	144400	158585080	2955	2955	2955	2955	0
316	20240726	144300	158585080	2955	2960	2960	2955	1241
317	20240726	144200	154917920	2965	2965	2965	2965	86
318	20240726	144100	154662930	2965	2970	2970	2965	1671
319	20240726	144000	149708125	2970	2975	2975	2970	104
320	20240726	143900	149398995	2980	2980	2980	2980	0
321	20240726	143800	149398995	2980	2980	2980	2980	0
322	20240726	143700	149398995	2980	2980	2980	2980	0
323	20240726	143600	149398995	2980	2980	2980	2980	0
324	20240726	143500	149398995	2980	2980	2980	2980	0
325	20240726	143400	149398995	2980	2980	2980	2980	1
326	20240726	143300	149396015	2980	2980	2980	2980	20
327	20240726	143200	149336415	2980	2980	2980	2980	0
328	20240726	143100	149336415	2980	2980	2980	2980	1
329	20240726	143000	149333435	2975	2975	2975	2975	0
330	20240726	142900	149333435	2975	2975	2975	2975	0
331	20240726	142800	149333435	2975	2975	2975	2970	243
332	20240726	142700	148610825	2975	2975	2975	2975	4
333	20240726	142600	148598925	2975	2975	2975	2975	0
334	20240726	142500	148598925	2975	2975	2975	2975	0
335	20240726	142400	148598925	2975	2975	2975	2975	583
336	20240726	142300	146864500	2975	2975	2975	2975	14
337	20240726	142200	146822850	2980	2980	2980	2980	0
338	20240726	142100	146822850	2980	2980	2980	2980	0
339	20240726	142000	146822850	2980	2980	2980	2980	0
340	20240726	141900	146822850	2980	2980	2980	2980	1
341	20240726	141800	146819870	2975	2975	2975	2975	2
342	20240726	141700	146813920	2980	2980	2980	2980	268
343	20240726	141600	146015280	2980	2980	2980	2980	0
344	20240726	141500	146015280	2980	2980	2980	2980	0
345	20240726	141400	146015280	2980	2980	2980	2980	1
346	20240726	141300	146012300	2965	2965	2965	2965	0
347	20240726	141200	146012300	2965	2965	2965	2965	200
348	20240726	141100	145419300	2965	2965	2965	2965	116
349	20240726	141000	145075360	2965	2965	2965	2965	200
350	20240726	140900	144482360	2990	2990	2990	2990	0
351	20240726	140800	144482360	2990	2990	2990	2990	0
352	20240726	140700	144482360	2990	2990	2990	2990	0
353	20240726	140600	144482360	2990	2990	2990	2990	0
354	20240726	140500	144482360	2990	2990	2990	2990	0
355	20240726	140400	144482360	2990	2990	2990	2990	0
356	20240726	140300	144482360	2990	2990	2990	2990	0
357	20240726	140200	144482360	2990	2980	2990	2950	7003
358	20240726	140100	123746930	2995	2995	2995	2995	1
359	20240726	140000	123743935	2975	2990	2990	2975	500
360	20240726	135900	122254145	2985	2985	2985	2985	0
361	20240726	135800	122254145	2985	2985	2985	2985	0
362	20240726	135700	122254145	2985	2985	2985	2985	0
363	20240726	135600	122254145	2985	2985	2985	2985	0
364	20240726	135500	122254145	2985	2985	2985	2985	0
365	20240726	135400	122254145	2985	2985	2985	2985	0
366	20240726	135300	122254145	2985	2985	2985	2985	6
367	20240726	135200	122236235	2985	2985	2985	2985	0
368	20240726	135100	122236235	2985	2985	2985	2985	0
369	20240726	135000	122236235	2985	2990	2990	2985	193
370	20240726	134900	121660085	2990	2990	2990	2990	100
371	20240726	134800	121361085	2990	2990	2990	2990	0
372	20240726	134700	121361085	2990	2990	2990	2990	66
373	20240726	134600	121163745	2995	2995	2995	2995	0
374	20240726	134500	121163745	2995	2995	2995	2995	0
375	20240726	134400	121163745	2995	2995	2995	2995	0
376	20240726	134300	121163745	2995	2995	2995	2995	0
377	20240726	134200	121163745	2995	2995	2995	2995	0
378	20240726	134100	121163745	2995	2995	2995	2995	0
379	20240726	134000	121163745	2995	2995	2995	2995	0
380	20240726	133900	121163745	2995	2995	2995	2995	0
381	20240726	133800	121163745	2995	2995	2995	2995	0
382	20240726	133700	121163745	2995	2995	2995	2995	1
383	20240726	133600	121160750	2990	2990	2990	2990	0
384	20240726	133500	121160750	2990	2990	2990	2990	39
385	20240726	133400	121044140	2995	2995	2995	2995	0
386	20240726	133300	121044140	2995	2995	2995	2995	0
387	20240726	133200	121044140	2995	2995	2995	2995	0
388	20240726	133100	121044140	2995	2995	2995	2995	0
389	20240726	133000	121044140	2995	2995	2995	2995	0
390	20240726	132900	121044140	2995	2995	2995	2995	0
391	20240726	132800	121044140	2995	2995	2995	2995	0
392	20240726	132700	121044140	2995	2995	2995	2995	5
393	20240726	132600	121029165	2995	2995	2995	2995	1
394	20240726	132500	121026170	2995	2995	2995	2995	0
395	20240726	132400	121026170	2995	2995	2995	2995	0
396	20240726	132300	121026170	2995	2995	2995	2995	0
397	20240726	132200	121026170	2995	2995	2995	2995	0
398	20240726	132100	121026170	2995	2995	2995	2995	0
399	20240726	132000	121026170	2995	2995	2995	2995	0
400	20240726	131900	121026170	2995	2995	2995	2995	0
401	20240726	131800	121026170	2995	2995	2995	2995	1
402	20240726	131700	121023175	2995	2990	2995	2990	24
403	20240726	131600	120951405	2995	2995	2995	2995	0
404	20240726	131500	120951405	2995	2995	2995	2995	200
405	20240726	131400	120352405	2995	2995	2995	2995	0
406	20240726	131300	120352405	2995	2995	2995	2995	0
407	20240726	131200	120352405	2995	2995	2995	2995	0
408	20240726	131100	120352405	2995	2995	2995	2995	0
409	20240726	131000	120352405	2995	2995	2995	2995	0
410	20240726	130900	120352405	2995	2995	2995	2995	0
411	20240726	130800	120352405	2995	2995	2995	2995	0
412	20240726	130700	120352405	2995	2995	2995	2995	0
413	20240726	130600	120352405	2995	2995	2995	2995	0
414	20240726	130500	120352405	2995	2995	2995	2995	35
415	20240726	130400	120247580	2990	2990	2990	2990	0
416	20240726	130300	120247580	2990	2990	2990	2990	0
417	20240726	130200	120247580	2990	2990	2990	2990	0
418	20240726	130100	120247580	2990	2990	2990	2990	0
419	20240726	130000	120247580	2990	2990	2990	2990	0
420	20240726	125900	120247580	2990	2990	2990	2990	0
421	20240726	125800	120247580	2990	2990	2990	2990	4
422	20240726	125700	120235620	2990	2990	2990	2990	0
423	20240726	125600	120235620	2990	2990	2990	2990	1
424	20240726	125500	120232630	2995	2995	2995	2995	0
425	20240726	125400	120232630	2995	2995	2995	2995	0
426	20240726	125300	120232630	2995	2995	2995	2995	0
427	20240726	125200	120232630	2995	2995	2995	2995	0
428	20240726	125100	120232630	2995	2995	2995	2995	0
429	20240726	125000	120232630	2995	2990	2995	2990	2
430	20240726	124900	120226645	2995	2995	2995	2995	0
431	20240726	124800	120226645	2995	2995	2995	2995	0
432	20240726	124700	120226645	2995	2995	2995	2995	0
433	20240726	124600	120226645	2995	2995	2995	2995	100
434	20240726	124500	119927145	2995	2995	2995	2995	0
435	20240726	124400	119927145	2995	2995	2995	2995	0
436	20240726	124300	119927145	2995	2995	2995	2995	0
437	20240726	124200	119927145	2995	2995	2995	2995	0
438	20240726	124100	119927145	2995	2995	2995	2995	1
439	20240726	124000	119924150	2995	2995	2995	2995	1
440	20240726	123900	119921155	2995	2995	2995	2995	0
441	20240726	123800	119921155	2995	2995	2995	2995	0
442	20240726	123700	119921155	2995	2995	2995	2995	0
443	20240726	123600	119921155	2995	2995	2995	2995	0
444	20240726	123500	119921155	2995	2995	2995	2995	1
445	20240726	123400	119918160	2990	2990	2990	2990	0
446	20240726	123300	119918160	2990	2990	2990	2990	0
447	20240726	123200	119918160	2990	2990	2990	2990	0
448	20240726	123100	119918160	2990	2990	2990	2990	2
449	20240726	123000	119912180	2995	2995	2995	2995	34
450	20240726	122900	119810350	2995	2995	2995	2995	33
451	20240726	122800	119711515	2995	2995	2995	2995	0
452	20240726	122700	119711515	2995	2995	2995	2995	0
453	20240726	122600	119711515	2995	2995	2995	2995	10
454	20240726	122500	119681565	2995	2995	2995	2995	0
455	20240726	122400	119681565	2995	2995	2995	2995	0
456	20240726	122300	119681565	2995	2995	2995	2995	0
457	20240726	122200	119681565	2995	2995	2995	2995	0
458	20240726	122100	119681565	2995	2995	2995	2995	66
459	20240726	122000	119483895	2995	2995	2995	2995	1
460	20240726	121900	119480900	2975	2975	2975	2975	0
461	20240726	121800	119480900	2975	2975	2975	2975	268
462	20240726	121700	118683600	2975	2975	2975	2975	1
463	20240726	121600	118680625	2970	2970	2970	2970	0
464	20240726	121500	118680625	2970	2970	2970	2970	0
465	20240726	121400	118680625	2970	2970	2970	2970	0
466	20240726	121300	118680625	2970	2970	2970	2970	0
467	20240726	121200	118680625	2970	2970	2970	2970	96
468	20240726	121100	118395505	2975	2975	2975	2975	1
469	20240726	121000	118392530	2975	2975	2975	2975	1
470	20240726	120900	118389555	2970	2970	2970	2970	0
471	20240726	120800	118389555	2970	2970	2970	2970	0
472	20240726	120700	118389555	2970	2970	2970	2970	0
473	20240726	120600	118389555	2970	2975	2975	2970	329
474	20240726	120500	117412280	2975	2975	2975	2975	700
475	20240726	120400	115329780	2995	2995	2995	2995	1
476	20240726	120300	115326785	2975	2975	2975	2975	0
477	20240726	120200	115326785	2975	2975	2975	2975	0
478	20240726	120100	115326785	2975	2975	2975	2975	0
479	20240726	120000	115326785	2975	2975	2975	2975	0
480	20240726	115900	115326785	2975	2975	2975	2975	0
481	20240726	115800	115326785	2975	2975	2975	2975	0
482	20240726	115700	115326785	2975	2975	2975	2975	0
483	20240726	115600	115326785	2975	2975	2975	2975	0
484	20240726	115500	115326785	2975	2975	2975	2975	0
485	20240726	115400	115326785	2975	2975	2975	2975	0
486	20240726	115300	115326785	2975	2980	2980	2975	130
487	20240726	115200	114939785	2980	2980	2980	2980	0
488	20240726	115100	114939785	2980	2980	2980	2980	0
489	20240726	115000	114939785	2980	2980	2980	2980	0
490	20240726	114900	114939785	2980	2980	2980	2980	0
491	20240726	114800	114939785	2980	2980	2980	2980	0
492	20240726	114700	114939785	2980	2980	2980	2980	0
493	20240726	114600	114939785	2980	2980	2980	2980	142
494	20240726	114500	114516625	2985	2985	2985	2985	0
495	20240726	114400	114516625	2985	2985	2985	2985	0
496	20240726	114300	114516625	2985	2985	2985	2985	78
497	20240726	114200	114283795	2995	2995	2995	2995	0
498	20240726	114100	114283795	2995	2995	2995	2995	0
499	20240726	114000	114283795	2995	2995	2995	2995	0
500	20240726	113900	114283795	2995	2995	2995	2995	0
501	20240726	113800	114283795	2995	2995	2995	2995	0
502	20240726	113700	114283795	2995	2995	2995	2995	0
503	20240726	113600	114283795	2995	2995	2995	2995	0
504	20240726	113500	114283795	2995	2995	2995	2995	0
505	20240726	113400	114283795	2995	2980	2995	2980	2
506	20240726	113300	114277820	2995	2995	2995	2995	0
507	20240726	113200	114277820	2995	2995	2995	2995	0
508	20240726	113100	114277820	2995	2995	2995	2995	0
509	20240726	113000	114277820	2995	2995	2995	2995	0
510	20240726	112900	114277820	2995	2995	2995	2995	0
511	20240726	112800	114277820	2995	2995	2995	2995	1
512	20240726	112700	114274825	2995	2995	2995	2995	0
513	20240726	112600	114274825	2995	2990	2995	2990	20
514	20240726	112500	114215015	2980	2980	2980	2980	10
515	20240726	112400	114185215	2980	2980	2980	2980	100
516	20240726	112300	113887215	3000	3000	3000	3000	0
517	20240726	112200	113887215	3000	3000	3000	3000	0
518	20240726	112100	113887215	3000	3000	3000	3000	0
519	20240726	112000	113887215	3000	3000	3000	3000	1
520	20240726	111900	113884215	2975	2975	2975	2975	108
521	20240726	111800	113562915	3000	3000	3000	3000	0
522	20240726	111700	113562915	3000	3000	3000	3000	0
523	20240726	111600	113562915	3000	3000	3000	3000	7
524	20240726	111500	113541915	3000	3000	3000	3000	0
525	20240726	111400	113541915	3000	3000	3000	3000	21
526	20240726	111300	113478915	3000	3000	3000	3000	12
527	20240726	111200	113442915	3000	3000	3000	3000	0
528	20240726	111100	113442915	3000	3000	3000	3000	100
529	20240726	111000	113142915	3000	3000	3000	3000	0
530	20240726	110900	113142915	3000	3000	3000	3000	0
531	20240726	110800	113142915	3000	3000	3000	3000	0
532	20240726	110700	113142915	3000	3000	3000	3000	0
533	20240726	110600	113142915	3000	3000	3000	3000	0
534	20240726	110500	113142915	3000	3000	3000	3000	0
535	20240726	110400	113142915	3000	3000	3000	3000	0
536	20240726	110300	113142915	3000	3000	3000	3000	0
537	20240726	110200	113142915	3000	3000	3000	3000	0
538	20240726	110100	113142915	3000	3000	3000	3000	0
539	20240726	110000	113142915	3000	3000	3000	3000	0
540	20240726	105900	113142915	3000	3000	3000	3000	0
541	20240726	105800	113142915	3000	3000	3000	3000	0
542	20240726	105700	113142915	3000	3000	3000	3000	1
543	20240726	105600	113139915	3000	3000	3000	3000	0
544	20240726	105500	113139915	3000	3000	3000	3000	0
545	20240726	105400	113139915	3000	3000	3000	3000	0
546	20240726	105300	113139915	3000	3000	3000	3000	0
547	20240726	105200	113139915	3000	3000	3000	3000	0
548	20240726	105100	113139915	3000	3000	3000	3000	0
549	20240726	105000	113139915	3000	3000	3000	3000	3
550	20240726	104900	113130915	3000	3000	3000	3000	0
551	20240726	104800	113130915	3000	3000	3000	3000	0
552	20240726	104700	113130915	3000	2990	3000	2990	79
553	20240726	104600	112894190	2990	2985	2990	2985	1838
554	20240726	104500	107407670	2985	2975	2985	2975	484
555	20240726	104400	105967590	2975	2975	2975	2975	2
556	20240726	104300	105961640	2965	2965	2965	2965	150
557	20240726	104200	105516890	2975	2975	2975	2975	0
558	20240726	104100	105516890	2975	2975	2975	2975	0
559	20240726	104000	105516890	2975	2975	2975	2975	0
560	20240726	103900	105516890	2975	2975	2975	2975	1
561	20240726	103800	105513915	2965	2965	2965	2965	1601
562	20240726	103700	100766950	2980	2980	2980	2980	0
563	20240726	103600	100766950	2980	2980	2980	2980	5
564	20240726	103500	100752050	2980	2980	2980	2980	0
565	20240726	103400	100752050	2980	2980	2980	2980	0
566	20240726	103300	100752050	2980	2980	2980	2980	5
567	20240726	103200	100737150	2980	2980	2980	2980	1
568	20240726	103100	100734170	2965	2965	2965	2965	861
569	20240726	103000	98181305	2950	2950	2950	2950	0
570	20240726	102900	98181305	2950	2965	2965	2950	2354
571	20240726	102800	91231940	2960	2960	2960	2960	0
572	20240726	102700	91231940	2960	2970	2970	2960	750
573	20240726	102600	89011040	2985	2985	2985	2985	11
574	20240726	102500	88978205	2985	2985	2985	2985	0
575	20240726	102400	88978205	2985	2985	2985	2985	0
576	20240726	102300	88978205	2985	2985	2985	2985	50
577	20240726	102200	88828955	2960	2970	2970	2960	3527
578	20240726	102100	78365490	2970	2970	2970	2970	4339
579	20240726	102000	65478660	2975	2975	2975	2975	215
580	20240726	101900	64839035	2975	2975	2975	2975	100
581	20240726	101800	64541535	2975	2975	2975	2975	250
582	20240726	101700	63797785	2975	2990	2990	2975	1503
583	20240726	101600	59324995	2980	2980	2980	2980	0
584	20240726	101500	59324995	2980	2980	2980	2980	0
585	20240726	101400	59324995	2980	2980	2980	2980	280
586	20240726	101300	58490595	2980	2985	2985	2980	119
587	20240726	101200	58135925	2985	2985	2985	2985	0
588	20240726	101100	58135925	2985	2990	2990	2985	520
589	20240726	101000	56583625	2990	2990	2990	2990	0
590	20240726	100900	56583625	2990	2990	2990	2990	0
591	20240726	100800	56583625	2990	2990	2990	2990	0
592	20240726	100700	56583625	2990	2990	2990	2990	0
593	20240726	100600	56583625	2990	2990	2990	2990	1000
594	20240726	100500	53593625	3005	3005	3005	3005	0
595	20240726	100400	53593625	3005	3005	3005	3005	0
596	20240726	100300	53593625	3005	3005	3005	3005	11
597	20240726	100200	53560570	3005	3005	3005	3005	1
598	20240726	100100	53557565	2995	2995	2995	2995	0
599	20240726	100000	53557565	2995	2990	2995	2990	1649
600	20240726	095900	48626305	2980	2980	2980	2980	0
601	20240726	095800	48626305	2980	2980	2980	2980	1556
602	20240726	095700	43989425	2990	2990	2990	2990	1
603	20240726	095600	43986435	2980	2980	2980	2980	1
604	20240726	095500	43983455	2980	2980	2980	2980	0
605	20240726	095400	43983455	2980	2980	2980	2980	0
606	20240726	095300	43983455	2980	2985	2985	2980	1000
607	20240726	095200	41002015	2985	2985	2985	2985	40
608	20240726	095100	40882615	2985	2995	2995	2985	720
609	20240726	095000	38730910	2995	3010	3010	2990	900
610	20240726	094900	36035270	3015	3015	3015	3015	0
611	20240726	094800	36035270	3015	3015	3015	3015	0
612	20240726	094700	36035270	3015	3015	3015	3015	0
613	20240726	094600	36035270	3015	3015	3015	3015	0
614	20240726	094500	36035270	3015	3015	3015	3015	0
615	20240726	094400	36035270	3015	3015	3015	3015	0
616	20240726	094300	36035270	3015	3015	3015	3015	2
617	20240726	094200	36029240	3015	3015	3015	3015	1301
618	20240726	094100	32106725	3020	3020	3020	3020	0
619	20240726	094000	32106725	3020	3020	3020	3020	0
620	20240726	093900	32106725	3020	2990	3020	2990	365
621	20240726	093800	31015345	2990	2990	2990	2990	136
622	20240726	093700	30608705	2990	2990	2990	2990	0
623	20240726	093600	30608705	2990	2990	2990	2990	267
624	20240726	093500	29810375	2990	2990	2990	2990	0
625	20240726	093400	29810375	2990	2990	2990	2990	1
626	20240726	093300	29807385	2990	2990	2990	2990	0
627	20240726	093200	29807385	2990	2990	2990	2990	0
628	20240726	093100	29807385	2990	2990	2990	2990	2
629	20240726	093000	29801405	2990	2990	2990	2990	300
630	20240726	092900	28904405	2990	2990	2990	2990	0
631	20240726	092800	28904405	2990	2990	2990	2990	120
632	20240726	092700	28545605	2990	2990	2990	2990	0
633	20240726	092600	28545605	2990	2990	2990	2990	0
634	20240726	092500	28545605	2990	3000	3000	2990	1100
635	20240726	092400	25255745	3015	3015	3015	3015	0
636	20240726	092300	25255745	3015	3015	3015	3015	1
637	20240726	092200	25252730	3015	3015	3015	3015	0
638	20240726	092100	25252730	3015	3015	3015	3015	0
639	20240726	092000	25252730	3015	3015	3015	3015	0
640	20240726	091900	25252730	3015	3015	3015	3015	0
641	20240726	091800	25252730	3015	3015	3015	3015	0
642	20240726	091700	25252730	3015	3015	3015	3015	0
643	20240726	091600	25252730	3015	3015	3015	3015	0
644	20240726	091500	25252730	3015	3015	3015	3015	1
645	20240726	091400	25249715	3015	3015	3015	3015	0
646	20240726	091300	25249715	3015	3015	3015	3015	0
647	20240726	091200	25249715	3015	3015	3015	3015	11
648	20240726	091100	25216550	2990	2990	2990	2990	1999
649	20240726	091000	19239540	2990	2985	2990	2985	380
650	20240726	090900	18105060	3020	3020	3020	3020	0
651	20240726	090800	18105060	3020	3000	3020	3000	50
652	20240726	090700	17954430	3000	2980	3000	2970	1188
653	20240726	090600	14402660	2980	2985	2985	2980	129
654	20240726	090500	14017655	2985	2985	2985	2985	0
655	20240726	090400	14017655	2985	2985	2985	2985	108
656	20240726	090300	13695275	2985	2995	2995	2985	410
657	20240726	090200	12471275	2980	2980	2980	2980	92
658	20240726	090100	12197115	3010	3000	3010	3000	392
659	20240726	090000	11017210	2995	2960	3020	2960	3717