KissMeData/360350/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211600	201734750	9860	9860	9860	9860	824
3	20240726	211500	201734750	9860	9860	9860	9860	0
4	20240726	211400	201734750	9860	9860	9860	9860	0
5	20240726	211300	201734750	9860	9860	9860	9860	0
6	20240726	211200	201734750	9860	9860	9860	9860	0
7	20240726	211100	201734750	9860	9860	9860	9860	0
8	20240726	211000	201734750	9860	9860	9860	9860	0
9	20240726	210900	201734750	9860	9860	9860	9860	0
10	20240726	210800	201734750	9860	9860	9860	9860	0
11	20240726	210700	201734750	9860	9860	9860	9860	0
12	20240726	210600	201734750	9860	9860	9860	9860	0
13	20240726	210500	201734750	9860	9860	9860	9860	0
14	20240726	210400	201734750	9860	9860	9860	9860	0
15	20240726	210300	201734750	9860	9860	9860	9860	0
16	20240726	210200	201734750	9860	9860	9860	9860	0
17	20240726	210100	201734750	9860	9860	9860	9860	0
18	20240726	210000	201734750	9860	9860	9860	9860	0
19	20240726	205900	201734750	9860	9860	9860	9860	0
20	20240726	205800	201734750	9860	9860	9860	9860	0
21	20240726	205700	201734750	9860	9860	9860	9860	0
22	20240726	205600	201734750	9860	9860	9860	9860	0
23	20240726	205500	201734750	9860	9860	9860	9860	0
24	20240726	205400	201734750	9860	9860	9860	9860	0
25	20240726	205300	201734750	9860	9860	9860	9860	0
26	20240726	205200	201734750	9860	9860	9860	9860	0
27	20240726	205100	201734750	9860	9860	9860	9860	0
28	20240726	205000	201734750	9860	9860	9860	9860	0
29	20240726	204900	201734750	9860	9860	9860	9860	0
30	20240726	204800	201734750	9860	9860	9860	9860	0
31	20240726	204700	201734750	9860	9860	9860	9860	0
32	20240726	204600	201734750	9860	9860	9860	9860	824
33	20240726	204500	201734750	9860	9860	9860	9860	0
34	20240726	204400	201734750	9860	9860	9860	9860	0
35	20240726	204300	201734750	9860	9860	9860	9860	0
36	20240726	204200	201734750	9860	9860	9860	9860	0
37	20240726	204100	201734750	9860	9860	9860	9860	0
38	20240726	204000	201734750	9860	9860	9860	9860	0
39	20240726	203900	201734750	9860	9860	9860	9860	0
40	20240726	203800	201734750	9860	9860	9860	9860	0
41	20240726	203700	201734750	9860	9860	9860	9860	0
42	20240726	203600	201734750	9860	9860	9860	9860	0
43	20240726	203500	201734750	9860	9860	9860	9860	0
44	20240726	203400	201734750	9860	9860	9860	9860	0
45	20240726	203300	201734750	9860	9860	9860	9860	0
46	20240726	203200	201734750	9860	9860	9860	9860	0
47	20240726	203100	201734750	9860	9860	9860	9860	0
48	20240726	203000	201734750	9860	9860	9860	9860	0
49	20240726	202900	201734750	9860	9860	9860	9860	0
50	20240726	202800	201734750	9860	9860	9860	9860	0
51	20240726	202700	201734750	9860	9860	9860	9860	0
52	20240726	202600	201734750	9860	9860	9860	9860	0
53	20240726	202500	201734750	9860	9860	9860	9860	0
54	20240726	202400	201734750	9860	9860	9860	9860	0
55	20240726	202300	201734750	9860	9860	9860	9860	0
56	20240726	202200	201734750	9860	9860	9860	9860	0
57	20240726	202100	201734750	9860	9860	9860	9860	0
58	20240726	202000	201734750	9860	9860	9860	9860	0
59	20240726	201900	201734750	9860	9860	9860	9860	0
60	20240726	201800	201734750	9860	9860	9860	9860	0
61	20240726	201700	201734750	9860	9860	9860	9860	0
62	20240726	201600	201734750	9860	9860	9860	9860	824
63	20240726	201500	201734750	9860	9860	9860	9860	0
64	20240726	201400	201734750	9860	9860	9860	9860	0
65	20240726	201300	201734750	9860	9860	9860	9860	0
66	20240726	201200	201734750	9860	9860	9860	9860	0
67	20240726	201100	201734750	9860	9860	9860	9860	0
68	20240726	201000	201734750	9860	9860	9860	9860	0
69	20240726	200900	201734750	9860	9860	9860	9860	0
70	20240726	200800	201734750	9860	9860	9860	9860	0
71	20240726	200700	201734750	9860	9860	9860	9860	0
72	20240726	200600	201734750	9860	9860	9860	9860	0
73	20240726	200500	201734750	9860	9860	9860	9860	0
74	20240726	200400	201734750	9860	9860	9860	9860	0
75	20240726	200300	201734750	9860	9860	9860	9860	0
76	20240726	200200	201734750	9860	9860	9860	9860	0
77	20240726	200100	201734750	9860	9860	9860	9860	0
78	20240726	200000	201734750	9860	9860	9860	9860	0
79	20240726	195900	201734750	9860	9860	9860	9860	0
80	20240726	195800	201734750	9860	9860	9860	9860	0
81	20240726	195700	201734750	9860	9860	9860	9860	0
82	20240726	195600	201734750	9860	9860	9860	9860	0
83	20240726	195500	201734750	9860	9860	9860	9860	0
84	20240726	195400	201734750	9860	9860	9860	9860	0
85	20240726	195300	201734750	9860	9860	9860	9860	0
86	20240726	195200	201734750	9860	9860	9860	9860	0
87	20240726	195100	201734750	9860	9860	9860	9860	0
88	20240726	195000	201734750	9860	9860	9860	9860	0
89	20240726	194900	201734750	9860	9860	9860	9860	0
90	20240726	194800	201734750	9860	9860	9860	9860	0
91	20240726	194700	201734750	9860	9860	9860	9860	0
92	20240726	194600	201734750	9860	9860	9860	9860	824
93	20240726	194500	201734750	9860	9860	9860	9860	0
94	20240726	194400	201734750	9860	9860	9860	9860	0
95	20240726	194300	201734750	9860	9860	9860	9860	0
96	20240726	194200	201734750	9860	9860	9860	9860	0
97	20240726	194100	201734750	9860	9860	9860	9860	0
98	20240726	194000	201734750	9860	9860	9860	9860	0
99	20240726	193900	201734750	9860	9860	9860	9860	0
100	20240726	193800	201734750	9860	9860	9860	9860	0
101	20240726	193700	201734750	9860	9860	9860	9860	0
102	20240726	193600	201734750	9860	9860	9860	9860	0
103	20240726	193500	201734750	9860	9860	9860	9860	0
104	20240726	193400	201734750	9860	9860	9860	9860	0
105	20240726	193300	201734750	9860	9860	9860	9860	0
106	20240726	193200	201734750	9860	9860	9860	9860	0
107	20240726	193100	201734750	9860	9860	9860	9860	0
108	20240726	193000	201734750	9860	9860	9860	9860	0
109	20240726	192900	201734750	9860	9860	9860	9860	0
110	20240726	192800	201734750	9860	9860	9860	9860	0
111	20240726	192700	201734750	9860	9860	9860	9860	0
112	20240726	192600	201734750	9860	9860	9860	9860	0
113	20240726	192500	201734750	9860	9860	9860	9860	0
114	20240726	192400	201734750	9860	9860	9860	9860	0
115	20240726	192300	201734750	9860	9860	9860	9860	0
116	20240726	192200	201734750	9860	9860	9860	9860	0
117	20240726	192100	201734750	9860	9860	9860	9860	0
118	20240726	192000	201734750	9860	9860	9860	9860	0
119	20240726	191900	201734750	9860	9860	9860	9860	0
120	20240726	191800	201734750	9860	9860	9860	9860	0
121	20240726	191700	201734750	9860	9860	9860	9860	0
122	20240726	191600	201734750	9860	9860	9860	9860	824
123	20240726	191500	201734750	9860	9860	9860	9860	0
124	20240726	191400	201734750	9860	9860	9860	9860	0
125	20240726	191300	201734750	9860	9860	9860	9860	0
126	20240726	191200	201734750	9860	9860	9860	9860	0
127	20240726	191100	201734750	9860	9860	9860	9860	0
128	20240726	191000	201734750	9860	9860	9860	9860	0
129	20240726	190900	201734750	9860	9860	9860	9860	0
130	20240726	190800	201734750	9860	9860	9860	9860	0
131	20240726	190700	201734750	9860	9860	9860	9860	0
132	20240726	190600	201734750	9860	9860	9860	9860	0
133	20240726	190500	201734750	9860	9860	9860	9860	0
134	20240726	190400	201734750	9860	9860	9860	9860	0
135	20240726	190300	201734750	9860	9860	9860	9860	0
136	20240726	190200	201734750	9860	9860	9860	9860	0
137	20240726	190100	201734750	9860	9860	9860	9860	0
138	20240726	190000	201734750	9860	9860	9860	9860	0
139	20240726	185900	201734750	9860	9860	9860	9860	0
140	20240726	185800	201734750	9860	9860	9860	9860	0
141	20240726	185700	201734750	9860	9860	9860	9860	0
142	20240726	185600	201734750	9860	9860	9860	9860	0
143	20240726	185500	201734750	9860	9860	9860	9860	0
144	20240726	185400	201734750	9860	9860	9860	9860	0
145	20240726	185300	201734750	9860	9860	9860	9860	0
146	20240726	185200	201734750	9860	9860	9860	9860	0
147	20240726	185100	201734750	9860	9860	9860	9860	0
148	20240726	185000	201734750	9860	9860	9860	9860	0
149	20240726	184900	201734750	9860	9860	9860	9860	0
150	20240726	184800	201734750	9860	9860	9860	9860	0
151	20240726	184700	201734750	9860	9860	9860	9860	0
152	20240726	184600	201734750	9860	9860	9860	9860	824
153	20240726	184500	201734750	9860	9860	9860	9860	0
154	20240726	184400	201734750	9860	9860	9860	9860	0
155	20240726	184300	201734750	9860	9860	9860	9860	0
156	20240726	184200	201734750	9860	9860	9860	9860	0
157	20240726	184100	201734750	9860	9860	9860	9860	0
158	20240726	184000	201734750	9860	9860	9860	9860	0
159	20240726	183900	201734750	9860	9860	9860	9860	0
160	20240726	183800	201734750	9860	9860	9860	9860	0
161	20240726	183700	201734750	9860	9860	9860	9860	0
162	20240726	183600	201734750	9860	9860	9860	9860	0
163	20240726	183500	201734750	9860	9860	9860	9860	0
164	20240726	183400	201734750	9860	9860	9860	9860	0
165	20240726	183300	201734750	9860	9860	9860	9860	0
166	20240726	183200	201734750	9860	9860	9860	9860	0
167	20240726	183100	201734750	9860	9860	9860	9860	0
168	20240726	183000	201734750	9860	9860	9860	9860	0
169	20240726	182900	201734750	9860	9860	9860	9860	0
170	20240726	182800	201734750	9860	9860	9860	9860	0
171	20240726	182700	201734750	9860	9860	9860	9860	0
172	20240726	182600	201734750	9860	9860	9860	9860	0
173	20240726	182500	201734750	9860	9860	9860	9860	0
174	20240726	182400	201734750	9860	9860	9860	9860	0
175	20240726	182300	201734750	9860	9860	9860	9860	0
176	20240726	182200	201734750	9860	9860	9860	9860	0
177	20240726	182100	201734750	9860	9860	9860	9860	0
178	20240726	182000	201734750	9860	9860	9860	9860	0
179	20240726	181900	201734750	9860	9860	9860	9860	0
180	20240726	181800	201734750	9860	9860	9860	9860	0
181	20240726	181700	201734750	9860	9860	9860	9860	0
182	20240726	181600	201734750	9860	9860	9860	9860	824
183	20240726	181500	201734750	9860	9860	9860	9860	0
184	20240726	181400	201734750	9860	9860	9860	9860	0
185	20240726	181300	201734750	9860	9860	9860	9860	0
186	20240726	181200	201734750	9860	9860	9860	9860	0
187	20240726	181100	201734750	9860	9860	9860	9860	0
188	20240726	181000	201734750	9860	9860	9860	9860	0
189	20240726	180900	201734750	9860	9860	9860	9860	0
190	20240726	180800	201734750	9860	9860	9860	9860	0
191	20240726	180700	201734750	9860	9860	9860	9860	0
192	20240726	180600	201734750	9860	9860	9860	9860	0
193	20240726	180500	201734750	9860	9860	9860	9860	0
194	20240726	180400	201734750	9860	9860	9860	9860	0
195	20240726	180300	201734750	9860	9860	9860	9860	0
196	20240726	180200	201734750	9860	9860	9860	9860	0
197	20240726	180100	201734750	9860	9860	9860	9860	0
198	20240726	180000	201734750	9860	9860	9860	9860	0
199	20240726	175900	201734750	9860	9860	9860	9860	0
200	20240726	175800	201734750	9860	9860	9860	9860	0
201	20240726	175700	201734750	9860	9860	9860	9860	0
202	20240726	175600	201734750	9860	9860	9860	9860	0
203	20240726	175500	201734750	9860	9860	9860	9860	0
204	20240726	175400	201734750	9860	9860	9860	9860	0
205	20240726	175300	201734750	9860	9860	9860	9860	0
206	20240726	175200	201734750	9860	9860	9860	9860	0
207	20240726	175100	201734750	9860	9860	9860	9860	0
208	20240726	175000	201734750	9860	9860	9860	9860	0
209	20240726	174900	201734750	9860	9860	9860	9860	0
210	20240726	174800	201734750	9860	9860	9860	9860	0
211	20240726	174700	201734750	9860	9860	9860	9860	0
212	20240726	174600	201734750	9860	9860	9860	9860	824
213	20240726	174500	201734750	9860	9860	9860	9860	0
214	20240726	174400	201734750	9860	9860	9860	9860	0
215	20240726	174300	201734750	9860	9860	9860	9860	0
216	20240726	174200	201734750	9860	9860	9860	9860	0
217	20240726	174100	201734750	9860	9860	9860	9860	0
218	20240726	174000	201734750	9860	9860	9860	9860	0
219	20240726	173900	201734750	9860	9860	9860	9860	0
220	20240726	173800	201734750	9860	9860	9860	9860	0
221	20240726	173700	201734750	9860	9860	9860	9860	0
222	20240726	173600	201734750	9860	9860	9860	9860	0
223	20240726	173500	201734750	9860	9860	9860	9860	0
224	20240726	173400	201734750	9860	9860	9860	9860	0
225	20240726	173300	201734750	9860	9860	9860	9860	0
226	20240726	173200	201734750	9860	9860	9860	9860	0
227	20240726	173100	201734750	9860	9860	9860	9860	0
228	20240726	173000	201734750	9860	9860	9860	9860	0
229	20240726	172900	201734750	9860	9860	9860	9860	0
230	20240726	172800	201734750	9860	9860	9860	9860	0
231	20240726	172700	201734750	9860	9860	9860	9860	0
232	20240726	172600	201734750	9860	9860	9860	9860	0
233	20240726	172500	201734750	9860	9860	9860	9860	0
234	20240726	172400	201734750	9860	9860	9860	9860	0
235	20240726	172300	201734750	9860	9860	9860	9860	0
236	20240726	172200	201734750	9860	9860	9860	9860	0
237	20240726	172100	201734750	9860	9860	9860	9860	0
238	20240726	172000	201734750	9860	9860	9860	9860	0
239	20240726	171900	201734750	9860	9860	9860	9860	0
240	20240726	171800	201734750	9860	9860	9860	9860	0
241	20240726	171700	201734750	9860	9860	9860	9860	0
242	20240726	171600	201734750	9860	9860	9860	9860	824
243	20240726	171500	201734750	9860	9860	9860	9860	0
244	20240726	171400	201734750	9860	9860	9860	9860	0
245	20240726	171300	201734750	9860	9860	9860	9860	0
246	20240726	171200	201734750	9860	9860	9860	9860	0
247	20240726	171100	201734750	9860	9860	9860	9860	0
248	20240726	171000	201734750	9860	9860	9860	9860	0
249	20240726	170900	201734750	9860	9860	9860	9860	0
250	20240726	170800	201734750	9860	9860	9860	9860	0
251	20240726	170700	201734750	9860	9860	9860	9860	0
252	20240726	170600	201734750	9860	9860	9860	9860	0
253	20240726	170500	201734750	9860	9860	9860	9860	0
254	20240726	170400	201734750	9860	9860	9860	9860	0
255	20240726	170300	201734750	9860	9860	9860	9860	0
256	20240726	170200	201734750	9860	9860	9860	9860	0
257	20240726	170100	201734750	9860	9860	9860	9860	0
258	20240726	170000	201734750	9860	9860	9860	9860	0
259	20240726	165900	201734750	9860	9860	9860	9860	0
260	20240726	165800	201734750	9860	9860	9860	9860	0
261	20240726	165700	201734750	9860	9860	9860	9860	0
262	20240726	165600	201734750	9860	9860	9860	9860	0
263	20240726	165500	201734750	9860	9860	9860	9860	0
264	20240726	165400	201734750	9860	9860	9860	9860	0
265	20240726	165300	201734750	9860	9860	9860	9860	0
266	20240726	165200	201734750	9860	9860	9860	9860	0
267	20240726	165100	201734750	9860	9860	9860	9860	0
268	20240726	165000	201734750	9860	9860	9860	9860	0
269	20240726	164900	201734750	9860	9860	9860	9860	0
270	20240726	164800	201734750	9860	9860	9860	9860	0
271	20240726	164700	201734750	9860	9860	9860	9860	0
272	20240726	164600	201734750	9860	9860	9860	9860	824
273	20240726	164500	201734750	9860	9860	9860	9860	0
274	20240726	164400	201734750	9860	9860	9860	9860	0
275	20240726	164300	201734750	9860	9860	9860	9860	0
276	20240726	164200	201734750	9860	9860	9860	9860	0
277	20240726	164100	201734750	9860	9860	9860	9860	0
278	20240726	164000	201734750	9860	9860	9860	9860	0
279	20240726	163900	201734750	9860	9860	9860	9860	0
280	20240726	163800	201734750	9860	9860	9860	9860	0
281	20240726	163700	201734750	9860	9860	9860	9860	0
282	20240726	163600	201734750	9860	9860	9860	9860	0
283	20240726	163500	201734750	9860	9860	9860	9860	0
284	20240726	163400	201734750	9860	9860	9860	9860	0
285	20240726	163300	201734750	9860	9860	9860	9860	0
286	20240726	163200	201734750	9860	9860	9860	9860	0
287	20240726	163100	201734750	9860	9860	9860	9860	0
288	20240726	163000	201734750	9860	9860	9860	9860	0
289	20240726	162900	201734750	9860	9860	9860	9860	0
290	20240726	162800	201734750	9860	9860	9860	9860	0
291	20240726	162700	201734750	9860	9860	9860	9860	0
292	20240726	162600	201734750	9860	9860	9860	9860	0
293	20240726	162500	201734750	9860	9860	9860	9860	0
294	20240726	162400	201734750	9860	9860	9860	9860	0
295	20240726	162300	201734750	9860	9860	9860	9860	0
296	20240726	162200	201734750	9860	9860	9860	9860	0
297	20240726	162100	201734750	9860	9860	9860	9860	0
298	20240726	162000	201734750	9860	9860	9860	9860	0
299	20240726	161900	201734750	9860	9860	9860	9860	0
300	20240726	161800	201734750	9860	9860	9860	9860	0
301	20240726	161700	201734750	9860	9860	9860	9860	0
302	20240726	161600	201734750	9860	9860	9860	9860	824
303	20240726	161500	201734750	9860	9860	9860	9860	0
304	20240726	161400	201734750	9860	9860	9860	9860	0
305	20240726	161300	201734750	9860	9860	9860	9860	0
306	20240726	161200	201734750	9860	9860	9860	9860	0
307	20240726	161100	201734750	9860	9860	9860	9860	0
308	20240726	161000	201734750	9860	9860	9860	9860	0
309	20240726	160900	201734750	9860	9860	9860	9860	0
310	20240726	160800	201734750	9860	9860	9860	9860	0
311	20240726	160700	201734750	9860	9860	9860	9860	0
312	20240726	160600	201734750	9860	9860	9860	9860	0
313	20240726	160500	201734750	9860	9860	9860	9860	0
314	20240726	160400	201734750	9860	9860	9860	9860	0
315	20240726	160300	201734750	9860	9860	9860	9860	0
316	20240726	160200	201734750	9860	9860	9860	9860	0
317	20240726	160100	201734750	9860	9860	9860	9860	0
318	20240726	160000	201734750	9860	9860	9860	9860	0
319	20240726	155900	201734750	9860	9860	9860	9860	0
320	20240726	155800	201734750	9860	9860	9860	9860	0
321	20240726	155700	201734750	9860	9860	9860	9860	0
322	20240726	155600	201734750	9860	9860	9860	9860	0
323	20240726	155500	201734750	9860	9860	9860	9860	0
324	20240726	155400	201734750	9860	9860	9860	9860	0
325	20240726	155300	201734750	9860	9860	9860	9860	0
326	20240726	155200	201734750	9860	9860	9860	9860	0
327	20240726	155100	201734750	9860	9860	9860	9860	0
328	20240726	155000	201734750	9860	9860	9860	9860	0
329	20240726	154900	201734750	9860	9860	9860	9860	0
330	20240726	154800	201734750	9860	9860	9860	9860	0
331	20240726	154700	201734750	9860	9860	9860	9860	0
332	20240726	154600	201734750	9860	9860	9860	9860	824
333	20240726	154500	201734750	9860	9860	9860	9860	0
334	20240726	154400	201734750	9860	9860	9860	9860	0
335	20240726	154300	201734750	9860	9860	9860	9860	0
336	20240726	154200	201734750	9860	9860	9860	9860	0
337	20240726	154100	201734750	9860	9860	9860	9860	0
338	20240726	154000	201734750	9860	9860	9860	9860	0
339	20240726	153900	201734750	9860	9860	9860	9860	0
340	20240726	153800	201734750	9860	9860	9860	9860	0
341	20240726	153700	201734750	9860	9860	9860	9860	0
342	20240726	153600	201734750	9860	9860	9860	9860	0
343	20240726	153500	201734750	9860	9860	9860	9860	0
344	20240726	153400	201734750	9860	9860	9860	9860	0
345	20240726	153300	201734750	9860	9860	9860	9860	0
346	20240726	153200	201734750	9860	9860	9860	9860	0
347	20240726	153100	201734750	9860	9860	9860	9860	0
348	20240726	153000	201734750	9860	9860	9860	9860	824
349	20240726	152900	193610110	9940	9940	9940	9940	0
350	20240726	152800	193610110	9940	9940	9940	9940	0
351	20240726	152700	193610110	9940	9940	9940	9940	0
352	20240726	152600	193610110	9940	9940	9940	9940	0
353	20240726	152500	193610110	9940	9940	9940	9940	0
354	20240726	152400	193610110	9940	9940	9940	9940	0
355	20240726	152300	193610110	9940	9940	9940	9940	0
356	20240726	152200	193610110	9940	9940	9940	9940	0
357	20240726	152100	193610110	9940	9940	9940	9940	0
358	20240726	152000	193610110	9940	9940	9940	9940	0
359	20240726	151900	193610110	9940	9930	9940	9830	992
360	20240726	151800	183826640	9940	9930	9940	9920	25
361	20240726	151700	183578400	9940	9940	9940	9940	0
362	20240726	151600	183578400	9940	9940	9940	9940	0
363	20240726	151500	183578400	9940	9940	9940	9930	79
364	20240726	151400	182793500	9950	9950	9950	9950	11
365	20240726	151300	182684050	9950	9950	9950	9950	0
366	20240726	151200	182684050	9950	9940	9950	9940	7
367	20240726	151100	182614460	9940	9940	9940	9940	13
368	20240726	151000	182485240	9950	9950	9950	9940	48
369	20240726	150900	182007690	9950	9950	9950	9940	77
370	20240726	150800	181242270	9960	9950	9960	9950	42
371	20240726	150700	180824260	9950	9950	9950	9950	6
372	20240726	150600	180764560	9960	9960	9960	9960	1
373	20240726	150500	180754600	9950	9950	9960	9950	17
374	20240726	150400	180585420	9960	9960	9960	9960	0
375	20240726	150300	180585420	9960	9960	9960	9960	0
376	20240726	150200	180585420	9960	9960	9960	9960	0
377	20240726	150100	180585420	9960	9960	9960	9960	2
378	20240726	150000	180565500	9940	9940	9940	9940	0
379	20240726	145900	180565500	9940	9940	9940	9940	0
380	20240726	145800	180565500	9940	9940	9940	9940	0
381	20240726	145700	180565500	9940	9940	9940	9940	0
382	20240726	145600	180565500	9940	9940	9940	9940	11
383	20240726	145500	180456160	9940	9940	9940	9940	1
384	20240726	145400	180446220	9950	9950	9950	9950	10
385	20240726	145300	180346720	9940	9940	9940	9940	111
386	20240726	145200	179243380	9940	9940	9940	9940	1
387	20240726	145100	179233440	9970	9970	9970	9970	0
388	20240726	145000	179233440	9970	9970	9970	9970	0
389	20240726	144900	179233440	9970	9970	9970	9970	1
390	20240726	144800	179223470	9970	9970	9970	9970	0
391	20240726	144700	179223470	9970	9970	9970	9970	4
392	20240726	144600	179183590	9970	9970	9970	9970	0
393	20240726	144500	179183590	9970	9970	9970	9970	0
394	20240726	144400	179183590	9970	9970	9970	9970	5
395	20240726	144300	179133740	9970	9970	9970	9970	0
396	20240726	144200	179133740	9970	9970	9970	9970	0
397	20240726	144100	179133740	9970	9970	9970	9970	0
398	20240726	144000	179133740	9970	9970	9970	9970	0
399	20240726	143900	179133740	9970	9970	9970	9970	0
400	20240726	143800	179133740	9970	9970	9970	9970	0
401	20240726	143700	179133740	9970	9970	9970	9970	0
402	20240726	143600	179133740	9970	9970	9970	9970	0
403	20240726	143500	179133740	9970	9970	9970	9970	0
404	20240726	143400	179133740	9970	9970	9970	9970	0
405	20240726	143300	179133740	9970	9970	9970	9970	0
406	20240726	143200	179133740	9970	9970	9970	9970	0
407	20240726	143100	179133740	9970	9970	9970	9970	0
408	20240726	143000	179133740	9970	9970	9970	9970	0
409	20240726	142900	179133740	9970	9970	9970	9970	0
410	20240726	142800	179133740	9970	9970	9970	9970	55
411	20240726	142700	178585390	9970	9940	9970	9940	401
412	20240726	142600	174593140	9910	9920	9920	9910	1104
413	20240726	142500	163648670	9950	9950	9950	9950	10
414	20240726	142400	163549170	9950	9950	9950	9950	110
415	20240726	142300	162454670	9950	9950	9950	9950	101
416	20240726	142200	161449720	9970	9970	9970	9970	0
417	20240726	142100	161449720	9970	9970	9970	9970	0
418	20240726	142000	161449720	9970	9970	9970	9970	0
419	20240726	141900	161449720	9970	9970	9970	9970	0
420	20240726	141800	161449720	9970	9970	9970	9970	0
421	20240726	141700	161449720	9970	9970	9970	9970	3
422	20240726	141600	161419810	9970	9930	9970	9930	70
423	20240726	141500	160724630	9930	9930	9930	9930	300
424	20240726	141400	157745630	9930	9930	9930	9930	0
425	20240726	141300	157745630	9930	9940	9940	9930	232
426	20240726	141200	155441350	9970	9970	9970	9970	15
427	20240726	141100	155291800	9970	9970	9970	9970	6
428	20240726	141000	155231980	9970	9960	9970	9960	526
429	20240726	140900	149988060	9930	9930	9930	9930	0
430	20240726	140800	149988060	9930	9930	9930	9930	0
431	20240726	140700	149988060	9930	9930	9930	9930	0
432	20240726	140600	149988060	9930	9930	9930	9930	0
433	20240726	140500	149988060	9930	9930	9930	9930	14
434	20240726	140400	149849040	9940	9940	9940	9940	1
435	20240726	140300	149839100	9940	9940	9940	9940	21
436	20240726	140200	149630360	9950	9950	9950	9950	2
437	20240726	140100	149610460	9990	9990	9990	9990	0
438	20240726	140000	149610460	9990	9990	9990	9990	0
439	20240726	135900	149610460	9990	9990	9990	9990	0
440	20240726	135800	149610460	9990	9990	9990	9990	10
441	20240726	135700	149510560	9990	9990	9990	9990	4
442	20240726	135600	149470600	10000	10000	10000	10000	0
443	20240726	135500	149470600	10000	10000	10000	10000	0
444	20240726	135400	149470600	10000	10000	10000	10000	0
445	20240726	135300	149470600	10000	10000	10000	10000	0
446	20240726	135200	149470600	10000	10000	10000	10000	0
447	20240726	135100	149470600	10000	10000	10000	10000	0
448	20240726	135000	149470600	10000	10000	10000	10000	0
449	20240726	134900	149470600	10000	10000	10000	10000	0
450	20240726	134800	149470600	10000	10000	10000	10000	0
451	20240726	134700	149470600	10000	10000	10000	10000	3
452	20240726	134600	149440600	10010	10010	10010	10010	0
453	20240726	134500	149440600	10010	10010	10010	10010	0
454	20240726	134400	149440600	10010	10010	10010	10010	0
455	20240726	134300	149440600	10010	10010	10010	10010	0
456	20240726	134200	149440600	10010	10010	10010	10010	0
457	20240726	134100	149440600	10010	10010	10010	10010	0
458	20240726	134000	149440600	10010	10010	10010	10010	0
459	20240726	133900	149440600	10010	10010	10010	10010	1
460	20240726	133800	149430590	10000	10000	10000	10000	3
461	20240726	133700	149400590	10000	10000	10000	10000	0
462	20240726	133600	149400590	10000	9980	10000	9980	282
463	20240726	133500	146581700	10000	10000	10000	10000	0
464	20240726	133400	146581700	10000	10000	10000	10000	0
465	20240726	133300	146581700	10000	10000	10000	10000	0
466	20240726	133200	146581700	10000	10000	10000	10000	0
467	20240726	133100	146581700	10000	10000	10000	10000	0
468	20240726	133000	146581700	10000	9940	10000	9940	510
469	20240726	132900	141490630	9940	9940	9940	9940	0
470	20240726	132800	141490630	9940	9940	9940	9940	0
471	20240726	132700	141490630	9940	9940	9940	9940	0
472	20240726	132600	141490630	9940	9940	9940	9940	1
473	20240726	132500	141480690	9940	9940	9940	9940	20
474	20240726	132400	141281890	9960	9960	9960	9960	1
475	20240726	132300	141271930	9960	9960	9960	9960	1
476	20240726	132200	141261970	9940	9940	9940	9940	0
477	20240726	132100	141261970	9940	9940	9940	9940	0
478	20240726	132000	141261970	9940	9940	9940	9940	0
479	20240726	131900	141261970	9940	9940	9940	9940	20
480	20240726	131800	141063170	9940	9940	9940	9940	0
481	20240726	131700	141063170	9940	9940	9940	9940	50
482	20240726	131600	140566170	9940	9940	9940	9940	0
483	20240726	131500	140566170	9940	9940	9940	9940	0
484	20240726	131400	140566170	9940	9940	9940	9940	0
485	20240726	131300	140566170	9940	9940	9940	9940	0
486	20240726	131200	140566170	9940	9940	9940	9940	9
487	20240726	131100	140476710	9940	9940	9940	9940	0
488	20240726	131000	140476710	9940	9940	9940	9940	0
489	20240726	130900	140476710	9940	9940	9940	9940	0
490	20240726	130800	140476710	9940	9940	9940	9940	29
491	20240726	130700	140188450	9970	9940	9970	9940	20
492	20240726	130600	139989620	9940	9940	9940	9940	0
493	20240726	130500	139989620	9940	9970	9970	9940	4
494	20240726	130400	139949820	9970	9970	9970	9970	0
495	20240726	130300	139949820	9970	9970	9970	9970	0
496	20240726	130200	139949820	9970	9970	9970	9970	0
497	20240726	130100	139949820	9970	9970	9970	9970	0
498	20240726	130000	139949820	9970	9970	9970	9970	0
499	20240726	125900	139949820	9970	9970	9970	9970	0
500	20240726	125800	139949820	9970	9970	9970	9970	1
501	20240726	125700	139939850	9940	9940	9940	9940	1
502	20240726	125600	139929910	9970	9940	9970	9940	4
503	20240726	125500	139890120	9990	9990	9990	9990	0
504	20240726	125400	139890120	9990	9990	9990	9990	0
505	20240726	125300	139890120	9990	9990	9990	9990	0
506	20240726	125200	139890120	9990	9990	9990	9990	0
507	20240726	125100	139890120	9990	9990	9990	9990	0
508	20240726	125000	139890120	9990	9990	9990	9990	0
509	20240726	124900	139890120	9990	9990	9990	9990	0
510	20240726	124800	139890120	9990	9920	9990	9920	410
511	20240726	124700	135800580	9920	9920	9920	9920	0
512	20240726	124600	135800580	9920	9930	9930	9920	136
513	20240726	124500	134450930	9920	9960	9960	9920	436
514	20240726	124400	130122450	9960	9950	9960	9950	116
515	20240726	124300	128967810	9920	9920	9920	9920	65
516	20240726	124200	128323010	9920	9920	9920	9920	0
517	20240726	124100	128323010	9920	9920	9920	9920	0
518	20240726	124000	128323010	9920	9920	9920	9920	5
519	20240726	123900	128273410	9880	9880	9880	9880	30
520	20240726	123800	127977010	9950	9950	9950	9950	0
521	20240726	123700	127977010	9950	9950	9950	9950	3
522	20240726	123600	127947160	9950	9950	9950	9950	0
523	20240726	123500	127947160	9950	9950	9950	9950	0
524	20240726	123400	127947160	9950	9950	9950	9950	0
525	20240726	123300	127947160	9950	9950	9950	9950	2
526	20240726	123200	127927260	9890	9890	9890	9890	0
527	20240726	123100	127927260	9890	9890	9890	9890	0
528	20240726	123000	127927260	9890	9940	9940	9890	51
529	20240726	122900	127421920	9940	9900	9940	9900	35
530	20240726	122800	127074060	9940	9940	9940	9940	0
531	20240726	122700	127074060	9940	9940	9940	9940	4
532	20240726	122600	127034300	9940	9940	9940	9940	0
533	20240726	122500	127034300	9940	9940	9940	9940	0
534	20240726	122400	127034300	9940	9940	9940	9940	0
535	20240726	122300	127034300	9940	9940	9940	9940	0
536	20240726	122200	127034300	9940	9940	9940	9940	0
537	20240726	122100	127034300	9940	9940	9940	9940	1
538	20240726	122000	127024360	9930	9940	9940	9930	25
539	20240726	121900	126776100	9930	9930	9930	9930	17
540	20240726	121800	126607290	9930	9910	9930	9910	20
541	20240726	121700	126409070	9910	9910	9910	9910	3
542	20240726	121600	126379340	9910	9910	9910	9910	0
543	20240726	121500	126379340	9910	9910	9910	9910	0
544	20240726	121400	126379340	9910	9910	9910	9910	0
545	20240726	121300	126379340	9910	9910	9910	9910	0
546	20240726	121200	126379340	9910	9910	9910	9910	0
547	20240726	121100	126379340	9910	9910	9910	9910	0
548	20240726	121000	126379340	9910	9910	9910	9910	0
549	20240726	120900	126379340	9910	9900	9910	9900	101
550	20240726	120800	125379430	9900	9900	9900	9900	0
551	20240726	120700	125379430	9900	9900	9900	9900	0
552	20240726	120600	125379430	9900	9900	9900	9900	23
553	20240726	120500	125151730	9900	9900	9900	9900	1
554	20240726	120400	125141830	9900	9900	9900	9900	0
555	20240726	120300	125141830	9900	9900	9900	9900	0
556	20240726	120200	125141830	9900	9900	9900	9900	0
557	20240726	120100	125141830	9900	9900	9900	9900	1
558	20240726	120000	125131930	9910	9910	9910	9910	0
559	20240726	115900	125131930	9910	9910	9910	9910	0
560	20240726	115800	125131930	9910	9910	9910	9910	0
561	20240726	115700	125131930	9910	9910	9910	9910	4
562	20240726	115600	125092290	9910	9910	9910	9910	5
563	20240726	115500	125042740	9910	9910	9910	9910	5
564	20240726	115400	124993190	9910	9910	9910	9910	0
565	20240726	115300	124993190	9910	9910	9910	9910	5
566	20240726	115200	124943640	9910	9910	9910	9910	0
567	20240726	115100	124943640	9910	9910	9910	9910	0
568	20240726	115000	124943640	9910	9910	9910	9910	0
569	20240726	114900	124943640	9910	9910	9910	9910	1
570	20240726	114800	124933730	9910	9910	9910	9910	8
571	20240726	114700	124854450	9910	9910	9910	9910	3
572	20240726	114600	124824720	9910	9910	9910	9910	1
573	20240726	114500	124814810	9910	9910	9910	9910	0
574	20240726	114400	124814810	9910	9910	9910	9910	0
575	20240726	114300	124814810	9910	9910	9910	9910	0
576	20240726	114200	124814810	9910	9910	9910	9910	0
577	20240726	114100	124814810	9910	9910	9910	9910	0
578	20240726	114000	124814810	9910	9910	9910	9910	0
579	20240726	113900	124814810	9910	9910	9910	9910	10
580	20240726	113800	124715710	9900	9900	9900	9900	9
581	20240726	113700	124626610	9900	9900	9900	9900	3
582	20240726	113600	124596910	9900	9900	9900	9900	14
583	20240726	113500	124458310	9910	9910	9910	9910	1
584	20240726	113400	124448400	9900	9900	9900	9900	99
585	20240726	113300	123468300	9890	9870	9890	9800	171
586	20240726	113200	121788720	9800	9800	9800	9800	0
587	20240726	113100	121788720	9800	9800	9800	9800	150
588	20240726	113000	120318720	9900	9880	9900	9800	507
589	20240726	112900	115348700	9800	9810	9810	9800	200
590	20240726	112800	113386940	9810	9810	9810	9810	0
591	20240726	112700	113386940	9810	9810	9810	9810	0
592	20240726	112600	113386940	9810	9810	9810	9810	0
593	20240726	112500	113386940	9810	9810	9810	9810	0
594	20240726	112400	113386940	9810	9810	9810	9810	1
595	20240726	112300	113377130	9810	9830	9830	9810	400
596	20240726	112200	109452390	9810	9820	9820	9810	101
597	20240726	112100	108461190	9810	9810	9810	9810	0
598	20240726	112000	108461190	9810	9860	9860	9810	600
599	20240726	111900	102572570	9830	9830	9830	9830	0
600	20240726	111800	102572570	9830	9830	9830	9830	0
601	20240726	111700	102572570	9830	9890	9890	9830	204
602	20240726	111600	100567010	9890	9890	9890	9890	0
603	20240726	111500	100567010	9890	9890	9890	9890	0
604	20240726	111400	100567010	9890	9890	9890	9890	0
605	20240726	111300	100567010	9890	9840	9890	9820	12
606	20240726	111200	100449000	9820	9850	9850	9820	45
607	20240726	111100	100006840	9910	9910	9910	9910	0
608	20240726	111000	100006840	9910	9910	9910	9910	0
609	20240726	110900	100006840	9910	9910	9910	9910	0
610	20240726	110800	100006840	9910	9910	9910	9910	0
611	20240726	110700	100006840	9910	9840	9910	9840	16
612	20240726	110600	99849330	9910	9910	9910	9910	0
613	20240726	110500	99849330	9910	9880	9910	9880	90
614	20240726	110400	98959470	9880	9880	9880	9880	1
615	20240726	110300	98949590	9870	9870	9870	9870	1
616	20240726	110200	98939720	9810	9810	9810	9810	0
617	20240726	110100	98939720	9810	9850	9850	9810	108
618	20240726	110000	97879450	9850	9850	9850	9850	0
619	20240726	105900	97879450	9850	9880	9880	9850	25
620	20240726	105800	97632810	9880	9880	9880	9880	0
621	20240726	105700	97632810	9880	9880	9880	9880	0
622	20240726	105600	97632810	9880	9880	9880	9880	0
623	20240726	105500	97632810	9880	9880	9880	9880	0
624	20240726	105400	97632810	9880	9880	9880	9880	83
625	20240726	105300	96812770	9880	9880	9880	9880	0
626	20240726	105200	96812770	9880	9910	9910	9880	17
627	20240726	105100	96644480	9900	9900	9900	9900	0
628	20240726	105000	96644480	9900	9900	9900	9900	108
629	20240726	104900	95575280	9900	9900	9900	9900	10
630	20240726	104800	95476280	9900	9910	9910	9900	61
631	20240726	104700	94872370	9910	9920	9920	9910	9
632	20240726	104600	94783120	9920	9920	9920	9920	0
633	20240726	104500	94783120	9920	9920	9920	9920	2
634	20240726	104400	94763280	9920	9920	9920	9920	4
635	20240726	104300	94723600	9920	9920	9920	9920	22
636	20240726	104200	94505360	9910	9910	9910	9910	0
637	20240726	104100	94505360	9910	9920	9920	9910	118
638	20240726	104000	93335940	9920	9920	9920	9920	0
639	20240726	103900	93335940	9920	9920	9920	9920	0
640	20240726	103800	93335940	9920	9920	9920	9920	0
641	20240726	103700	93335940	9920	9920	9920	9920	0
642	20240726	103600	93335940	9920	9920	9920	9920	1
643	20240726	103500	93326020	9950	9950	9950	9950	0
644	20240726	103400	93326020	9950	9950	9950	9950	0
645	20240726	103300	93326020	9950	9950	9950	9950	0
646	20240726	103200	93326020	9950	9950	9950	9950	0
647	20240726	103100	93326020	9950	9950	9950	9950	2
648	20240726	103000	93306120	9960	9960	9960	9960	0
649	20240726	102900	93306120	9960	9960	9960	9960	0
650	20240726	102800	93306120	9960	9960	9960	9960	50
651	20240726	102700	92808120	9960	9960	9960	9960	4
652	20240726	102600	92768280	9960	9960	9960	9960	7
653	20240726	102500	92698560	9960	9960	9960	9960	0
654	20240726	102400	92698560	9960	9960	9960	9960	0
655	20240726	102300	92698560	9960	9960	9960	9960	1
656	20240726	102200	92688600	9980	9980	9980	9980	0
657	20240726	102100	92688600	9980	9980	9980	9980	0
658	20240726	102000	92688600	9980	9980	9980	9980	0
659	20240726	101900	92688600	9980	9980	9980	9980	101
660	20240726	101800	91680620	9980	9980	9980	9980	0
661	20240726	101700	91680620	9980	9980	9980	9980	13
662	20240726	101600	91550880	9980	9980	9980	9980	1
663	20240726	101500	91540900	9990	9980	9990	9900	73
664	20240726	101400	90812430	9990	9990	9990	9990	23
665	20240726	101300	90582660	9990	9990	9990	9990	1
666	20240726	101200	90572670	9990	9880	9990	9880	2
667	20240726	101100	90552800	10000	9880	10000	9880	223
668	20240726	101000	88348180	9870	9850	9870	9820	2281
669	20240726	100900	65879750	9870	9860	9870	9860	6
670	20240726	100800	65820570	9860	9850	9860	9850	147
671	20240726	100700	64371700	9850	9850	9850	9850	4
672	20240726	100600	64332300	9860	9860	9860	9860	0
673	20240726	100500	64332300	9860	9860	9860	9860	0
674	20240726	100400	64332300	9860	9850	9860	9850	130
675	20240726	100300	63051760	9830	9830	9830	9830	30
676	20240726	100200	62756860	9850	9850	9850	9850	0
677	20240726	100100	62756860	9850	9850	9850	9850	0
678	20240726	100000	62756860	9850	9850	9850	9850	0
679	20240726	095900	62756860	9850	9820	9850	9810	184
680	20240726	095800	60951690	9830	9830	9830	9830	9
681	20240726	095700	60863220	9820	9820	9820	9820	80
682	20240726	095600	60077620	9800	9800	9800	9800	0
683	20240726	095500	60077620	9800	9800	9800	9800	17
684	20240726	095400	59911020	9870	9820	9870	9820	100
685	20240726	095300	58928590	9790	9810	9810	9790	32
686	20240726	095200	58614690	9810	9790	9810	9790	57
687	20240726	095100	58056440	9770	9770	9770	9770	0
688	20240726	095000	58056440	9770	9770	9770	9770	0
689	20240726	094900	58056440	9770	9860	9860	9770	762
690	20240726	094800	50608300	9800	9800	9800	9800	19
691	20240726	094700	50422100	9850	9850	9850	9850	1
692	20240726	094600	50412250	9800	9800	9800	9800	40
693	20240726	094500	50020250	9860	9820	9860	9810	232
694	20240726	094400	47743990	9880	9880	9880	9880	0
695	20240726	094300	47743990	9880	9880	9880	9880	0
696	20240726	094200	47743990	9880	9830	9880	9830	11
697	20240726	094100	47635810	9880	9880	9880	9880	1
698	20240726	094000	47625930	9870	9870	9870	9870	0
699	20240726	093900	47625930	9870	9870	9870	9870	0
700	20240726	093800	47625930	9870	9870	9870	9870	0
701	20240726	093700	47625930	9870	9870	9870	9870	36
702	20240726	093600	47270610	9870	9870	9870	9870	6
703	20240726	093500	47211390	9870	9870	9870	9870	19
704	20240726	093400	47023860	9870	9870	9870	9870	100
705	20240726	093300	46036860	9810	9810	9810	9810	0
706	20240726	093200	46036860	9810	9810	9810	9810	0
707	20240726	093100	46036860	9810	9810	9810	9810	0
708	20240726	093000	46036860	9810	9810	9810	9810	0
709	20240726	092900	46036860	9810	9920	9920	9810	58
710	20240726	092800	45461610	9920	9920	9920	9920	0
711	20240726	092700	45461610	9920	9920	9920	9880	752
712	20240726	092600	38016450	9880	9890	9890	9740	928
713	20240726	092500	28932380	9920	9920	9920	9920	1
714	20240726	092400	28922460	9890	9890	9890	9890	10
715	20240726	092300	28823560	9900	9900	9900	9900	11
716	20240726	092200	28714660	9910	9910	9910	9910	60
717	20240726	092100	28120060	9910	9920	9920	9910	10
718	20240726	092000	28020930	9930	9940	9940	9930	44
719	20240726	091900	27583710	9950	9950	9950	9950	84
720	20240726	091800	26747910	9960	9960	9960	9960	4
721	20240726	091700	26708070	10000	10000	10000	9940	10
722	20240726	091600	26608550	9950	9960	9960	9950	632
723	20240726	091500	20314050	9970	9970	9970	9970	151
724	20240726	091400	18808580	9980	9980	9980	9980	98
725	20240726	091300	17830540	9980	9980	9980	9980	137
726	20240726	091200	16463280	9980	9980	9980	9970	103
727	20240726	091100	15435350	9980	9980	9980	9980	0
728	20240726	091000	15435350	9980	9980	9980	9980	0
729	20240726	090900	15435350	9980	9990	9990	9980	4
730	20240726	090800	15395420	9980	10000	10000	9980	854
731	20240726	090700	6867530	10080	10070	10080	10010	29
732	20240726	090600	6575480	10010	10010	10010	10010	1
733	20240726	090500	6565470	10110	10110	10110	10110	21
734	20240726	090400	6353160	10110	10010	10110	10010	120
735	20240726	090300	5144960	10020	10030	10030	10020	64
736	20240726	090200	4503330	10140	10140	10140	10140	1
737	20240726	090100	4493190	10000	10060	10190	10000	53
738	20240726	090000	3955530	10030	9980	10030	9980	396