KissMeData/101390/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	200600	521938395	4985	4985	4985	4985	472
3	20240726	200500	521938395	4985	4985	4985	4985	0
4	20240726	200400	521938395	4985	4985	4985	4985	0
5	20240726	200300	521938395	4985	4985	4985	4985	0
6	20240726	200200	521938395	4985	4985	4985	4985	0
7	20240726	200100	521938395	4985	4985	4985	4985	0
8	20240726	200000	521938395	4985	4985	4985	4985	0
9	20240726	195900	521938395	4985	4985	4985	4985	0
10	20240726	195800	521938395	4985	4985	4985	4985	0
11	20240726	195700	521938395	4985	4985	4985	4985	0
12	20240726	195600	521938395	4985	4985	4985	4985	0
13	20240726	195500	521938395	4985	4985	4985	4985	0
14	20240726	195400	521938395	4985	4985	4985	4985	0
15	20240726	195300	521938395	4985	4985	4985	4985	0
16	20240726	195200	521938395	4985	4985	4985	4985	0
17	20240726	195100	521938395	4985	4985	4985	4985	0
18	20240726	195000	521938395	4985	4985	4985	4985	0
19	20240726	194900	521938395	4985	4985	4985	4985	0
20	20240726	194800	521938395	4985	4985	4985	4985	0
21	20240726	194700	521938395	4985	4985	4985	4985	0
22	20240726	194600	521938395	4985	4985	4985	4985	0
23	20240726	194500	521938395	4985	4985	4985	4985	0
24	20240726	194400	521938395	4985	4985	4985	4985	0
25	20240726	194300	521938395	4985	4985	4985	4985	0
26	20240726	194200	521938395	4985	4985	4985	4985	0
27	20240726	194100	521938395	4985	4985	4985	4985	0
28	20240726	194000	521938395	4985	4985	4985	4985	0
29	20240726	193900	521938395	4985	4985	4985	4985	0
30	20240726	193800	521938395	4985	4985	4985	4985	0
31	20240726	193700	521938395	4985	4985	4985	4985	0
32	20240726	193600	521938395	4985	4985	4985	4985	472
33	20240726	193500	521938395	4985	4985	4985	4985	0
34	20240726	193400	521938395	4985	4985	4985	4985	0
35	20240726	193300	521938395	4985	4985	4985	4985	0
36	20240726	193200	521938395	4985	4985	4985	4985	0
37	20240726	193100	521938395	4985	4985	4985	4985	0
38	20240726	193000	521938395	4985	4985	4985	4985	0
39	20240726	192900	521938395	4985	4985	4985	4985	0
40	20240726	192800	521938395	4985	4985	4985	4985	0
41	20240726	192700	521938395	4985	4985	4985	4985	0
42	20240726	192600	521938395	4985	4985	4985	4985	0
43	20240726	192500	521938395	4985	4985	4985	4985	0
44	20240726	192400	521938395	4985	4985	4985	4985	0
45	20240726	192300	521938395	4985	4985	4985	4985	0
46	20240726	192200	521938395	4985	4985	4985	4985	0
47	20240726	192100	521938395	4985	4985	4985	4985	0
48	20240726	192000	521938395	4985	4985	4985	4985	0
49	20240726	191900	521938395	4985	4985	4985	4985	0
50	20240726	191800	521938395	4985	4985	4985	4985	0
51	20240726	191700	521938395	4985	4985	4985	4985	0
52	20240726	191600	521938395	4985	4985	4985	4985	0
53	20240726	191500	521938395	4985	4985	4985	4985	0
54	20240726	191400	521938395	4985	4985	4985	4985	0
55	20240726	191300	521938395	4985	4985	4985	4985	0
56	20240726	191200	521938395	4985	4985	4985	4985	0
57	20240726	191100	521938395	4985	4985	4985	4985	0
58	20240726	191000	521938395	4985	4985	4985	4985	0
59	20240726	190900	521938395	4985	4985	4985	4985	0
60	20240726	190800	521938395	4985	4985	4985	4985	0
61	20240726	190700	521938395	4985	4985	4985	4985	0
62	20240726	190600	521938395	4985	4985	4985	4985	472
63	20240726	190500	521938395	4985	4985	4985	4985	0
64	20240726	190400	521938395	4985	4985	4985	4985	0
65	20240726	190300	521938395	4985	4985	4985	4985	0
66	20240726	190200	521938395	4985	4985	4985	4985	0
67	20240726	190100	521938395	4985	4985	4985	4985	0
68	20240726	190000	521938395	4985	4985	4985	4985	0
69	20240726	185900	521938395	4985	4985	4985	4985	0
70	20240726	185800	521938395	4985	4985	4985	4985	0
71	20240726	185700	521938395	4985	4985	4985	4985	0
72	20240726	185600	521938395	4985	4985	4985	4985	0
73	20240726	185500	521938395	4985	4985	4985	4985	0
74	20240726	185400	521938395	4985	4985	4985	4985	0
75	20240726	185300	521938395	4985	4985	4985	4985	0
76	20240726	185200	521938395	4985	4985	4985	4985	0
77	20240726	185100	521938395	4985	4985	4985	4985	0
78	20240726	185000	521938395	4985	4985	4985	4985	0
79	20240726	184900	521938395	4985	4985	4985	4985	0
80	20240726	184800	521938395	4985	4985	4985	4985	0
81	20240726	184700	521938395	4985	4985	4985	4985	0
82	20240726	184600	521938395	4985	4985	4985	4985	0
83	20240726	184500	521938395	4985	4985	4985	4985	0
84	20240726	184400	521938395	4985	4985	4985	4985	0
85	20240726	184300	521938395	4985	4985	4985	4985	0
86	20240726	184200	521938395	4985	4985	4985	4985	0
87	20240726	184100	521938395	4985	4985	4985	4985	0
88	20240726	184000	521938395	4985	4985	4985	4985	0
89	20240726	183900	521938395	4985	4985	4985	4985	0
90	20240726	183800	521938395	4985	4985	4985	4985	0
91	20240726	183700	521938395	4985	4985	4985	4985	0
92	20240726	183600	521938395	4985	4985	4985	4985	472
93	20240726	183500	521938395	4985	4985	4985	4985	0
94	20240726	183400	521938395	4985	4985	4985	4985	0
95	20240726	183300	521938395	4985	4985	4985	4985	0
96	20240726	183200	521938395	4985	4985	4985	4985	0
97	20240726	183100	521938395	4985	4985	4985	4985	0
98	20240726	183000	521938395	4985	4985	4985	4985	0
99	20240726	182900	521938395	4985	4985	4985	4985	0
100	20240726	182800	521938395	4985	4985	4985	4985	0
101	20240726	182700	521938395	4985	4985	4985	4985	0
102	20240726	182600	521938395	4985	4985	4985	4985	0
103	20240726	182500	521938395	4985	4985	4985	4985	0
104	20240726	182400	521938395	4985	4985	4985	4985	0
105	20240726	182300	521938395	4985	4985	4985	4985	0
106	20240726	182200	521938395	4985	4985	4985	4985	0
107	20240726	182100	521938395	4985	4985	4985	4985	0
108	20240726	182000	521938395	4985	4985	4985	4985	0
109	20240726	181900	521938395	4985	4985	4985	4985	0
110	20240726	181800	521938395	4985	4985	4985	4985	0
111	20240726	181700	521938395	4985	4985	4985	4985	0
112	20240726	181600	521938395	4985	4985	4985	4985	0
113	20240726	181500	521938395	4985	4985	4985	4985	0
114	20240726	181400	521938395	4985	4985	4985	4985	0
115	20240726	181300	521938395	4985	4985	4985	4985	0
116	20240726	181200	521938395	4985	4985	4985	4985	0
117	20240726	181100	521938395	4985	4985	4985	4985	0
118	20240726	181000	521938395	4985	4985	4985	4985	0
119	20240726	180900	521938395	4985	4985	4985	4985	0
120	20240726	180800	521938395	4985	4985	4985	4985	0
121	20240726	180700	521938395	4985	4985	4985	4985	0
122	20240726	180600	521938395	4985	4985	4985	4985	472
123	20240726	180500	521938395	4985	4985	4985	4985	0
124	20240726	180400	521938395	4985	4985	4985	4985	0
125	20240726	180300	521938395	4985	4985	4985	4985	0
126	20240726	180200	521938395	4985	4985	4985	4985	0
127	20240726	180100	521938395	4985	4985	4985	4985	0
128	20240726	180000	521938395	4985	4985	4985	4985	0
129	20240726	175900	521938395	4985	4985	4985	4985	0
130	20240726	175800	521938395	4985	4985	4985	4985	0
131	20240726	175700	521938395	4985	4985	4985	4985	0
132	20240726	175600	521938395	4985	4985	4985	4985	0
133	20240726	175500	521938395	4985	4985	4985	4985	0
134	20240726	175400	521938395	4985	4985	4985	4985	0
135	20240726	175300	521938395	4985	4985	4985	4985	0
136	20240726	175200	521938395	4985	4985	4985	4985	0
137	20240726	175100	521938395	4985	4985	4985	4985	0
138	20240726	175000	521938395	4985	4985	4985	4985	0
139	20240726	174900	521938395	4985	4985	4985	4985	0
140	20240726	174800	521938395	4985	4985	4985	4985	0
141	20240726	174700	521938395	4985	4985	4985	4985	0
142	20240726	174600	521938395	4985	4985	4985	4985	0
143	20240726	174500	521938395	4985	4985	4985	4985	0
144	20240726	174400	521938395	4985	4985	4985	4985	0
145	20240726	174300	521938395	4985	4985	4985	4985	0
146	20240726	174200	521938395	4985	4985	4985	4985	0
147	20240726	174100	521938395	4985	4985	4985	4985	0
148	20240726	174000	521938395	4985	4985	4985	4985	0
149	20240726	173900	521938395	4985	4985	4985	4985	0
150	20240726	173800	521938395	4985	4985	4985	4985	0
151	20240726	173700	521938395	4985	4985	4985	4985	0
152	20240726	173600	521938395	4985	4985	4985	4985	472
153	20240726	173500	521938395	4985	4985	4985	4985	0
154	20240726	173400	521938395	4985	4985	4985	4985	0
155	20240726	173300	521938395	4985	4985	4985	4985	0
156	20240726	173200	521938395	4985	4985	4985	4985	0
157	20240726	173100	521938395	4985	4985	4985	4985	0
158	20240726	173000	521938395	4985	4985	4985	4985	0
159	20240726	172900	521938395	4985	4985	4985	4985	0
160	20240726	172800	521938395	4985	4985	4985	4985	0
161	20240726	172700	521938395	4985	4985	4985	4985	0
162	20240726	172600	521938395	4985	4985	4985	4985	0
163	20240726	172500	521938395	4985	4985	4985	4985	0
164	20240726	172400	521938395	4985	4985	4985	4985	0
165	20240726	172300	521938395	4985	4985	4985	4985	0
166	20240726	172200	521938395	4985	4985	4985	4985	0
167	20240726	172100	521938395	4985	4985	4985	4985	0
168	20240726	172000	521938395	4985	4985	4985	4985	0
169	20240726	171900	521938395	4985	4985	4985	4985	0
170	20240726	171800	521938395	4985	4985	4985	4985	0
171	20240726	171700	521938395	4985	4985	4985	4985	0
172	20240726	171600	521938395	4985	4985	4985	4985	0
173	20240726	171500	521938395	4985	4985	4985	4985	0
174	20240726	171400	521938395	4985	4985	4985	4985	0
175	20240726	171300	521938395	4985	4985	4985	4985	0
176	20240726	171200	521938395	4985	4985	4985	4985	0
177	20240726	171100	521938395	4985	4985	4985	4985	0
178	20240726	171000	521938395	4985	4985	4985	4985	0
179	20240726	170900	521938395	4985	4985	4985	4985	0
180	20240726	170800	521938395	4985	4985	4985	4985	0
181	20240726	170700	521938395	4985	4985	4985	4985	0
182	20240726	170600	521938395	4985	4985	4985	4985	472
183	20240726	170500	521938395	4985	4985	4985	4985	0
184	20240726	170400	521938395	4985	4985	4985	4985	0
185	20240726	170300	521938395	4985	4985	4985	4985	0
186	20240726	170200	521938395	4985	4985	4985	4985	0
187	20240726	170100	521938395	4985	4985	4985	4985	0
188	20240726	170000	521938395	4985	4985	4985	4985	0
189	20240726	165900	521938395	4985	4985	4985	4985	0
190	20240726	165800	521938395	4985	4985	4985	4985	0
191	20240726	165700	521938395	4985	4985	4985	4985	0
192	20240726	165600	521938395	4985	4985	4985	4985	0
193	20240726	165500	521938395	4985	4985	4985	4985	0
194	20240726	165400	521938395	4985	4985	4985	4985	0
195	20240726	165300	521938395	4985	4985	4985	4985	0
196	20240726	165200	521938395	4985	4985	4985	4985	0
197	20240726	165100	521938395	4985	4985	4985	4985	0
198	20240726	165000	521938395	4985	4985	4985	4985	0
199	20240726	164900	521938395	4985	4985	4985	4985	0
200	20240726	164800	521938395	4985	4985	4985	4985	0
201	20240726	164700	521938395	4985	4985	4985	4985	0
202	20240726	164600	521938395	4985	4985	4985	4985	0
203	20240726	164500	521938395	4985	4985	4985	4985	0
204	20240726	164400	521938395	4985	4985	4985	4985	0
205	20240726	164300	521938395	4985	4985	4985	4985	0
206	20240726	164200	521938395	4985	4985	4985	4985	0
207	20240726	164100	521938395	4985	4985	4985	4985	0
208	20240726	164000	521938395	4985	4985	4985	4985	0
209	20240726	163900	521938395	4985	4985	4985	4985	0
210	20240726	163800	521938395	4985	4985	4985	4985	0
211	20240726	163700	521938395	4985	4985	4985	4985	0
212	20240726	163600	521938395	4985	4985	4985	4985	472
213	20240726	163500	521938395	4985	4985	4985	4985	0
214	20240726	163400	521938395	4985	4985	4985	4985	0
215	20240726	163300	521938395	4985	4985	4985	4985	0
216	20240726	163200	521938395	4985	4985	4985	4985	0
217	20240726	163100	521938395	4985	4985	4985	4985	0
218	20240726	163000	521938395	4985	4985	4985	4985	0
219	20240726	162900	521938395	4985	4985	4985	4985	0
220	20240726	162800	521938395	4985	4985	4985	4985	0
221	20240726	162700	521938395	4985	4985	4985	4985	0
222	20240726	162600	521938395	4985	4985	4985	4985	0
223	20240726	162500	521938395	4985	4985	4985	4985	0
224	20240726	162400	521938395	4985	4985	4985	4985	0
225	20240726	162300	521938395	4985	4985	4985	4985	0
226	20240726	162200	521938395	4985	4985	4985	4985	0
227	20240726	162100	521938395	4985	4985	4985	4985	0
228	20240726	162000	521938395	4985	4985	4985	4985	0
229	20240726	161900	521938395	4985	4985	4985	4985	0
230	20240726	161800	521938395	4985	4985	4985	4985	0
231	20240726	161700	521938395	4985	4985	4985	4985	0
232	20240726	161600	521938395	4985	4985	4985	4985	0
233	20240726	161500	521938395	4985	4985	4985	4985	0
234	20240726	161400	521938395	4985	4985	4985	4985	0
235	20240726	161300	521938395	4985	4985	4985	4985	0
236	20240726	161200	521938395	4985	4985	4985	4985	0
237	20240726	161100	521938395	4985	4985	4985	4985	0
238	20240726	161000	521938395	4985	4985	4985	4985	0
239	20240726	160900	521938395	4985	4985	4985	4985	0
240	20240726	160800	521938395	4985	4985	4985	4985	0
241	20240726	160700	521938395	4985	4985	4985	4985	0
242	20240726	160600	521938395	4985	4985	4985	4985	472
243	20240726	160500	521938395	4985	4985	4985	4985	0
244	20240726	160400	521938395	4985	4985	4985	4985	0
245	20240726	160300	521938395	4985	4985	4985	4985	0
246	20240726	160200	521938395	4985	4985	4985	4985	0
247	20240726	160100	521938395	4985	4985	4985	4985	0
248	20240726	160000	521938395	4985	4985	4985	4985	0
249	20240726	155900	521938395	4985	4985	4985	4985	0
250	20240726	155800	521938395	4985	4985	4985	4985	0
251	20240726	155700	521938395	4985	4985	4985	4985	0
252	20240726	155600	521938395	4985	4985	4985	4985	0
253	20240726	155500	521938395	4985	4985	4985	4985	0
254	20240726	155400	521938395	4985	4985	4985	4985	0
255	20240726	155300	521938395	4985	4985	4985	4985	0
256	20240726	155200	521938395	4985	4985	4985	4985	0
257	20240726	155100	521938395	4985	4985	4985	4985	0
258	20240726	155000	521938395	4985	4985	4985	4985	0
259	20240726	154900	521938395	4985	4985	4985	4985	0
260	20240726	154800	521938395	4985	4985	4985	4985	0
261	20240726	154700	521938395	4985	4985	4985	4985	0
262	20240726	154600	521938395	4985	4985	4985	4985	0
263	20240726	154500	521938395	4985	4985	4985	4985	0
264	20240726	154400	521938395	4985	4985	4985	4985	0
265	20240726	154300	521938395	4985	4985	4985	4985	0
266	20240726	154200	521938395	4985	4985	4985	4985	0
267	20240726	154100	521938395	4985	4985	4985	4985	0
268	20240726	154000	521938395	4985	4985	4985	4985	0
269	20240726	153900	521938395	4985	4985	4985	4985	0
270	20240726	153800	521938395	4985	4985	4985	4985	0
271	20240726	153700	521938395	4985	4985	4985	4985	0
272	20240726	153600	521938395	4985	4985	4985	4985	472
273	20240726	153500	521938395	4985	4985	4985	4985	0
274	20240726	153400	521938395	4985	4985	4985	4985	0
275	20240726	153300	521938395	4985	4985	4985	4985	0
276	20240726	153200	521938395	4985	4985	4985	4985	0
277	20240726	153100	521938395	4985	4985	4985	4985	0
278	20240726	153000	521938395	4985	4985	4985	4985	472
279	20240726	152900	519585475	4995	4995	4995	4995	0
280	20240726	152800	519585475	4995	4995	4995	4995	0
281	20240726	152700	519585475	4995	4995	4995	4995	0
282	20240726	152600	519585475	4995	4995	4995	4995	0
283	20240726	152500	519585475	4995	4995	4995	4995	0
284	20240726	152400	519585475	4995	4995	4995	4995	0
285	20240726	152300	519585475	4995	4995	4995	4995	0
286	20240726	152200	519585475	4995	4995	4995	4995	0
287	20240726	152100	519585475	4995	4995	4995	4995	0
288	20240726	152000	519585475	4995	4995	4995	4995	0
289	20240726	151900	519585475	4995	4995	4995	4975	13
290	20240726	151800	519520760	4980	4985	4985	4980	150
291	20240726	151700	518773740	4995	4995	4995	4995	0
292	20240726	151600	518773740	4995	4995	4995	4995	0
293	20240726	151500	518773740	4995	4995	4995	4995	0
294	20240726	151400	518773740	4995	4995	4995	4995	0
295	20240726	151300	518773740	4995	4995	4995	4995	4
296	20240726	151200	518753760	4990	4990	4990	4990	0
297	20240726	151100	518753760	4990	4990	4990	4990	0
298	20240726	151000	518753760	4990	4990	4990	4990	183
299	20240726	150900	517840590	4985	4995	4995	4985	2011
300	20240726	150800	507795755	4980	4980	4980	4980	9
301	20240726	150700	507750935	4985	4985	4985	4985	3
302	20240726	150600	507735980	4995	4995	4995	4995	0
303	20240726	150500	507735980	4995	4995	4995	4995	1336
304	20240726	150400	501062660	4985	4985	4985	4985	48
305	20240726	150300	500823380	4995	4995	4995	4995	4
306	20240726	150200	500803400	4995	4995	4995	4995	0
307	20240726	150100	500803400	4995	4995	4995	4995	1
308	20240726	150000	500798405	4995	4995	4995	4995	0
309	20240726	145900	500798405	4995	4995	4995	4995	82
310	20240726	145800	500388815	4995	4995	4995	4995	10
311	20240726	145700	500338865	4995	4995	4995	4995	0
312	20240726	145600	500338865	4995	4995	4995	4995	1
313	20240726	145500	500333870	4975	4975	4975	4975	0
314	20240726	145400	500333870	4975	4985	4985	4975	170
315	20240726	145300	499486600	4995	4995	4995	4995	0
316	20240726	145200	499486600	4995	4995	4995	4995	0
317	20240726	145100	499486600	4995	4995	4995	4995	0
318	20240726	145000	499486600	4995	4995	4995	4995	0
319	20240726	144900	499486600	4995	4995	4995	4995	0
320	20240726	144800	499486600	4995	4990	4995	4990	19
321	20240726	144700	499391740	4995	5000	5000	4995	6
322	20240726	144600	499361760	5000	5000	5000	5000	1004
323	20240726	144500	494341760	5000	5000	5000	5000	0
324	20240726	144400	494341760	5000	5000	5000	5000	0
325	20240726	144300	494341760	5000	5000	5000	5000	0
326	20240726	144200	494341760	5000	5000	5000	5000	37
327	20240726	144100	494156760	5000	5000	5000	5000	5
328	20240726	144000	494131760	5000	5000	5000	5000	0
329	20240726	143900	494131760	5000	5000	5000	5000	0
330	20240726	143800	494131760	5000	4985	5000	4985	1744
331	20240726	143700	485419785	4985	4985	4985	4985	503
332	20240726	143600	482912330	4985	4985	4985	4985	0
333	20240726	143500	482912330	4985	4985	4985	4985	100
334	20240726	143400	482413830	4985	4985	4985	4985	0
335	20240726	143300	482413830	4985	4985	4985	4985	0
336	20240726	143200	482413830	4985	4985	4985	4985	0
337	20240726	143100	482413830	4985	4985	4985	4985	0
338	20240726	143000	482413830	4985	4975	4985	4955	7001
339	20240726	142900	447699705	4970	4970	4970	4970	0
340	20240726	142800	447699705	4970	4970	4970	4970	0
341	20240726	142700	447699705	4970	4970	4970	4970	130
342	20240726	142600	447053605	4970	4985	4985	4970	500
343	20240726	142500	444565300	4985	4990	4990	4985	19
344	20240726	142400	444470570	4985	4985	4985	4985	18
345	20240726	142300	444380840	4990	4990	4990	4990	0
346	20240726	142200	444380840	4990	4990	4990	4990	4
347	20240726	142100	444360880	4990	4990	4990	4990	10
348	20240726	142000	444310980	4990	4990	4990	4990	90
349	20240726	141900	443861880	4995	4995	4995	4995	0
350	20240726	141800	443861880	4995	4995	4995	4995	5
351	20240726	141700	443836905	4995	4995	4995	4995	0
352	20240726	141600	443836905	4995	4995	4995	4995	1
353	20240726	141500	443831910	4995	4990	4995	4990	350
354	20240726	141400	442084515	4995	4995	4995	4995	0
355	20240726	141300	442084515	4995	4995	4995	4995	3
356	20240726	141200	442069530	5000	5000	5000	5000	10
357	20240726	141100	442019530	5000	5000	5000	5000	0
358	20240726	141000	442019530	5000	4995	5000	4990	151
359	20240726	140900	441264825	5000	5000	5000	5000	216
360	20240726	140800	440184825	5000	5000	5000	5000	152
361	20240726	140700	439424825	5000	5000	5000	5000	228
362	20240726	140600	438284825	5000	5010	5010	5000	103
363	20240726	140500	437769785	5010	5010	5010	5010	0
364	20240726	140400	437769785	5010	5010	5010	5010	71
365	20240726	140300	437414075	5010	5010	5010	5010	0
366	20240726	140200	437414075	5010	5010	5010	5010	3
367	20240726	140100	437399045	5010	5010	5010	5010	424
368	20240726	140000	435274805	5020	5010	5020	5010	1001
369	20240726	135900	430259785	5030	5030	5030	5030	5
370	20240726	135800	430234635	5030	5030	5030	5030	1
371	20240726	135700	430229605	5020	5020	5020	5020	1615
372	20240726	135600	422122305	5010	5000	5010	5000	3106
373	20240726	135500	406577995	5000	5000	5000	5000	0
374	20240726	135400	406577995	5000	5000	5000	5000	0
375	20240726	135300	406577995	5000	5000	5000	5000	0
376	20240726	135200	406577995	5000	5000	5000	5000	4
377	20240726	135100	406557995	5000	4995	5000	4995	170
378	20240726	135000	405708025	4995	4995	4995	4995	0
379	20240726	134900	405708025	4995	4995	4995	4995	60
380	20240726	134800	405408325	4995	4995	4995	4995	0
381	20240726	134700	405408325	4995	4995	4995	4995	1
382	20240726	134600	405403330	4995	4995	4995	4995	1505
383	20240726	134500	397885855	4995	4995	4995	4995	2
384	20240726	134400	397875865	4995	4995	4995	4995	1
385	20240726	134300	397870870	4995	4995	4995	4995	0
386	20240726	134200	397870870	4995	4995	4995	4995	4
387	20240726	134100	397850890	4995	4995	4995	4995	0
388	20240726	134000	397850890	4995	4995	4995	4995	0
389	20240726	133900	397850890	4995	4995	4995	4995	0
390	20240726	133800	397850890	4995	4995	4995	4995	4
391	20240726	133700	397830910	4995	4995	4995	4995	10
392	20240726	133600	397780960	4995	4995	4995	4995	0
393	20240726	133500	397780960	4995	4995	4995	4995	0
394	20240726	133400	397780960	4995	4995	4995	4995	5
395	20240726	133300	397755985	4995	4995	4995	4995	4
396	20240726	133200	397736005	4990	4990	4990	4990	0
397	20240726	133100	397736005	4990	4990	4990	4990	272
398	20240726	133000	396378725	4990	4990	4990	4990	0
399	20240726	132900	396378725	4990	4990	4990	4990	4
400	20240726	132800	396358765	4990	4990	4990	4990	0
401	20240726	132700	396358765	4990	4990	4990	4990	0
402	20240726	132600	396358765	4990	4990	4990	4990	0
403	20240726	132500	396358765	4990	4990	4990	4990	4
404	20240726	132400	396338805	4985	4985	4985	4985	161
405	20240726	132300	395536220	4990	4990	4990	4990	0
406	20240726	132200	395536220	4990	4965	4990	4965	201
407	20240726	132100	394538230	4990	4990	4990	4990	0
408	20240726	132000	394538230	4990	4990	4990	4990	0
409	20240726	131900	394538230	4990	4990	4990	4990	210
410	20240726	131800	393490330	4990	4990	4990	4990	0
411	20240726	131700	393490330	4990	4990	4990	4990	0
412	20240726	131600	393490330	4990	4990	4990	4990	100
413	20240726	131500	392991330	4990	4990	4990	4990	3
414	20240726	131400	392976360	4990	4990	4990	4990	0
415	20240726	131300	392976360	4990	4990	4990	4990	0
416	20240726	131200	392976360	4990	4990	4990	4990	90
417	20240726	131100	392527260	4965	4990	4990	4965	26
418	20240726	131000	392397545	4960	4995	4995	4960	3226
419	20240726	130900	376362645	4995	4995	4995	4995	0
420	20240726	130800	376362645	4995	4990	4995	4990	132
421	20240726	130700	375703495	4990	4990	4990	4990	99
422	20240726	130600	375209485	4990	4990	4990	4990	100
423	20240726	130500	374710485	4990	4975	4990	4975	60
424	20240726	130400	374411920	4975	4980	4980	4975	478
425	20240726	130300	372031495	4980	4975	4980	4975	4
426	20240726	130200	372011580	4975	4975	4975	4975	1
427	20240726	130100	372006605	4980	4980	4980	4980	2
428	20240726	130000	371996645	4975	4975	4975	4975	2
429	20240726	125900	371986695	4980	4980	4980	4980	5
430	20240726	125800	371961795	4980	4980	4980	4980	80
431	20240726	125700	371563395	4980	4980	4980	4980	4
432	20240726	125600	371543475	4980	4980	4980	4980	0
433	20240726	125500	371543475	4980	4980	4980	4980	2
434	20240726	125400	371533515	4980	4980	4980	4980	0
435	20240726	125300	371533515	4980	4965	4980	4965	195
436	20240726	125200	370565220	4965	4965	4965	4965	0
437	20240726	125100	370565220	4965	4965	4965	4965	2
438	20240726	125000	370555290	4965	4965	4965	4965	4
439	20240726	124900	370535430	4965	4965	4965	4965	0
440	20240726	124800	370535430	4965	4965	4965	4965	300
441	20240726	124700	369045930	4970	4970	4970	4970	20
442	20240726	124600	368946530	4965	4965	4965	4965	0
443	20240726	124500	368946530	4965	4965	4965	4965	0
444	20240726	124400	368946530	4965	4965	4970	4960	1003
445	20240726	124300	363970385	4970	4970	4970	4970	201
446	20240726	124200	362971415	4970	4970	4970	4970	0
447	20240726	124100	362971415	4970	4965	4970	4965	100
448	20240726	124000	362474535	4965	4965	4965	4965	0
449	20240726	123900	362474535	4965	4965	4965	4965	25
450	20240726	123800	362350410	4965	4965	4965	4965	9
451	20240726	123700	362305725	4960	4965	4965	4960	549
452	20240726	123600	359581525	4965	4965	4970	4965	578
453	20240726	123500	356711700	4965	4970	4970	4965	1454
454	20240726	123400	349492580	4970	4970	4970	4970	0
455	20240726	123300	349492580	4970	4970	4970	4970	51
456	20240726	123200	349239110	4970	4970	4970	4970	4
457	20240726	123100	349219230	4970	4970	4970	4970	197
458	20240726	123000	348240140	4970	4970	4970	4970	87
459	20240726	122900	347807750	4970	4970	4970	4970	0
460	20240726	122800	347807750	4970	4965	4970	4965	663
461	20240726	122700	344515700	4965	4965	4965	4965	0
462	20240726	122600	344515700	4965	4965	4965	4965	0
463	20240726	122500	344515700	4965	4965	4965	4965	0
464	20240726	122400	344515700	4965	4965	4965	4965	0
465	20240726	122300	344515700	4965	4965	4965	4965	27
466	20240726	122200	344381645	4970	4970	4970	4970	10
467	20240726	122100	344331945	4970	4965	4970	4965	10
468	20240726	122000	344282280	4965	4955	4965	4955	335
469	20240726	121900	342619250	4950	4950	4950	4950	588
470	20240726	121800	339708650	4960	4960	4960	4950	112
471	20240726	121700	339154205	4965	4945	4965	4945	496
472	20240726	121600	336696245	4950	4960	4960	4950	907
473	20240726	121500	332205640	4970	4970	4970	4955	658
474	20240726	121400	328941285	4970	4970	4970	4970	105
475	20240726	121300	328419435	4970	4970	4970	4970	2
476	20240726	121200	328409495	4970	4970	4970	4970	109
477	20240726	121100	327867765	4975	4975	4975	4975	119
478	20240726	121000	327275740	4975	4975	4975	4975	1100
479	20240726	120900	321803240	4975	4975	4975	4975	100
480	20240726	120800	321305740	4975	4970	4975	4950	6637
481	20240726	120700	288424395	4970	4985	4985	4970	568
482	20240726	120600	285599865	4980	4985	4985	4980	759
483	20240726	120500	281819860	5000	5000	5000	5000	50
484	20240726	120400	281569860	4985	4985	5000	4985	786
485	20240726	120300	277649115	4990	4990	4990	4990	330
486	20240726	120200	276002415	4995	4995	4995	4995	331
487	20240726	120100	274349070	5000	5000	5000	5000	0
488	20240726	120000	274349070	5000	5000	5000	5000	0
489	20240726	115900	274349070	5000	5000	5000	5000	0
490	20240726	115800	274349070	5000	5000	5000	5000	4
491	20240726	115700	274329070	5000	5000	5000	5000	0
492	20240726	115600	274329070	5000	5000	5000	5000	0
493	20240726	115500	274329070	5000	5000	5000	5000	20
494	20240726	115400	274229070	5000	5000	5000	4995	3181
495	20240726	115300	258326920	5010	5010	5010	5010	20
496	20240726	115200	258226720	5010	5010	5010	5010	0
497	20240726	115100	258226720	5010	5010	5010	5010	0
498	20240726	115000	258226720	5010	5010	5010	5010	249
499	20240726	114900	256979230	5010	5010	5010	5010	0
500	20240726	114800	256979230	5010	5010	5010	5010	0
501	20240726	114700	256979230	5010	5010	5010	5010	2000
502	20240726	114600	246959230	5010	5010	5010	5010	100
503	20240726	114500	246458230	5020	5020	5020	5020	117
504	20240726	114400	245870890	5030	5030	5030	5030	0
505	20240726	114300	245870890	5030	5020	5030	5020	19
506	20240726	114200	245775330	5010	5010	5010	5010	0
507	20240726	114100	245775330	5010	5010	5010	5010	0
508	20240726	114000	245775330	5010	5020	5020	5010	2001
509	20240726	113900	235745020	5020	5020	5020	5020	0
510	20240726	113800	235745020	5020	5030	5030	5020	1184
511	20240726	113700	229800770	5030	5030	5030	5030	260
512	20240726	113600	228492970	5040	5040	5040	5040	122
513	20240726	113500	227878090	5050	5050	5050	5050	0
514	20240726	113400	227878090	5050	5050	5050	5050	0
515	20240726	113300	227878090	5050	5050	5050	5050	3
516	20240726	113200	227862940	5050	5050	5050	5050	121
517	20240726	113100	227251890	5070	5040	5070	5040	3089
518	20240726	113000	211655680	5040	5040	5040	5040	0
519	20240726	112900	211655680	5040	5040	5040	5040	231
520	20240726	112800	210491440	5020	5020	5020	5020	0
521	20240726	112700	210491440	5020	5020	5020	5020	50
522	20240726	112600	210240440	5040	5040	5040	5040	4
523	20240726	112500	210220280	5040	5040	5040	5040	0
524	20240726	112400	210220280	5040	5040	5040	5040	269
525	20240726	112300	208864520	5020	5020	5020	5020	0
526	20240726	112200	208864520	5020	5020	5020	5020	0
527	20240726	112100	208864520	5020	5030	5030	5020	900
528	20240726	112000	204346490	5040	5040	5040	5040	0
529	20240726	111900	204346490	5040	5040	5040	5040	0
530	20240726	111800	204346490	5040	5040	5040	5040	0
531	20240726	111700	204346490	5040	5040	5040	5040	0
532	20240726	111600	204346490	5040	5040	5040	5040	0
533	20240726	111500	204346490	5040	5040	5040	5040	18
534	20240726	111400	204255770	5040	5040	5040	5040	4
535	20240726	111300	204235610	5040	5040	5040	5040	55
536	20240726	111200	203958410	5040	5040	5040	5040	0
537	20240726	111100	203958410	5040	5040	5040	5040	0
538	20240726	111000	203958410	5040	5040	5040	5040	0
539	20240726	110900	203958410	5040	5040	5040	5040	59
540	20240726	110800	203661050	5050	5050	5050	5050	2
541	20240726	110700	203650950	5050	5050	5050	5050	0
542	20240726	110600	203650950	5050	5050	5050	5000	3373
543	20240726	110500	186769450	5050	5050	5050	5050	0
544	20240726	110400	186769450	5050	5050	5050	5050	100
545	20240726	110300	186264450	5040	5040	5040	5040	0
546	20240726	110200	186264450	5040	5010	5040	5010	1582
547	20240726	110100	178306170	5040	5040	5040	5040	275
548	20240726	110000	176920170	5010	5010	5010	5010	2500
549	20240726	105900	164395170	5040	5040	5040	5040	0
550	20240726	105800	164395170	5040	5040	5040	5040	1
551	20240726	105700	164390130	5010	5020	5020	5010	1000
552	20240726	105600	159375130	5010	5020	5020	5010	1233
553	20240726	105500	153193550	5020	5020	5020	5020	840
554	20240726	105400	148976750	5040	5040	5040	5040	8
555	20240726	105300	148936430	5050	5050	5050	5050	217
556	20240726	105200	147840580	5050	5050	5050	5050	343
557	20240726	105100	146108430	5050	5050	5050	5050	0
558	20240726	105000	146108430	5050	5050	5050	5050	300
559	20240726	104900	144593430	5050	5050	5050	5050	275
560	20240726	104800	143204680	5050	5010	5050	5010	4
561	20240726	104700	143184540	5010	5020	5020	5010	2836
562	20240726	104600	128975570	5020	5030	5030	5020	215
563	20240726	104500	127896230	5030	5040	5040	5030	215
564	20240726	104400	126812640	5050	5050	5050	5050	0
565	20240726	104300	126812640	5050	5050	5050	5050	27
566	20240726	104200	126676290	5050	5050	5050	5050	0
567	20240726	104100	126676290	5050	5050	5050	5050	100
568	20240726	104000	126171290	5050	5050	5050	5050	0
569	20240726	103900	126171290	5050	5050	5050	5050	0
570	20240726	103800	126171290	5050	5050	5050	5040	2108
571	20240726	103700	115542660	5030	5030	5030	5030	0
572	20240726	103600	115542660	5030	5030	5030	5030	0
573	20240726	103500	115542660	5030	5040	5040	5030	129
574	20240726	103400	114893370	5040	5040	5040	5040	0
575	20240726	103300	114893370	5040	5040	5040	5040	4
576	20240726	103200	114873210	5040	5040	5040	5040	0
577	20240726	103100	114873210	5040	5040	5040	5040	13
578	20240726	103000	114807690	5040	5040	5040	5040	290
579	20240726	102900	113346090	5020	5020	5020	5020	0
580	20240726	102800	113346090	5020	5020	5020	5020	0
581	20240726	102700	113346090	5020	5020	5020	5020	0
582	20240726	102600	113346090	5020	5020	5020	5020	0
583	20240726	102500	113346090	5020	5020	5020	5020	0
584	20240726	102400	113346090	5020	5030	5030	5020	100
585	20240726	102300	112844040	5040	5040	5040	5040	11
586	20240726	102200	112788600	5040	5040	5040	5040	16
587	20240726	102100	112707960	5040	5040	5040	5040	2
588	20240726	102000	112697880	5050	5050	5050	5050	0
589	20240726	101900	112697880	5050	5050	5050	5050	4
590	20240726	101800	112677680	5050	5050	5050	5050	1
591	20240726	101700	112672630	5050	5050	5050	5050	0
592	20240726	101600	112672630	5050	5050	5050	5050	800
593	20240726	101500	108632630	5050	5050	5050	5050	891
594	20240726	101400	104133080	5050	5050	5050	5050	806
595	20240726	101300	100062780	5050	5050	5050	5050	8
596	20240726	101200	100022380	5050	5050	5050	5050	0
597	20240726	101100	100022380	5050	5050	5050	5050	50
598	20240726	101000	99769880	5050	5050	5050	5000	303
599	20240726	100900	98246720	5060	5060	5060	5060	0
600	20240726	100800	98246720	5060	5060	5060	5060	0
601	20240726	100700	98246720	5060	5050	5060	5050	993
602	20240726	100600	93232040	5050	5050	5050	5050	598
603	20240726	100500	90212140	5040	5040	5040	5040	487
604	20240726	100400	87757660	5040	5040	5040	5040	202
605	20240726	100300	86739580	5040	5040	5040	5040	5
606	20240726	100200	86714380	5040	5040	5040	5040	6
607	20240726	100100	86684140	5040	5040	5040	5040	5
608	20240726	100000	86658940	5040	5040	5040	5040	100
609	20240726	095900	86154940	5040	5040	5040	5040	4
610	20240726	095800	86134780	5040	5040	5040	5040	1
611	20240726	095700	86129740	5050	5050	5050	5050	0
612	20240726	095600	86129740	5050	5000	5050	5000	1891
613	20240726	095500	76608560	4990	4995	5000	4990	402
614	20240726	095400	74601060	5020	5020	5020	5020	1
615	20240726	095300	74596040	5000	5010	5010	5000	17
616	20240726	095200	74510950	5020	5020	5020	5020	3
617	20240726	095100	74495890	5020	5020	5020	5020	140
618	20240726	095000	73793090	5010	5010	5010	5010	18
619	20240726	094900	73702910	5000	5000	5000	5000	88
620	20240726	094800	73262910	5000	5010	5010	5000	110
621	20240726	094700	72712890	5000	5010	5010	5000	565
622	20240726	094600	69887240	5010	5000	5010	5000	59
623	20240726	094500	69592150	5010	5010	5010	5010	0
624	20240726	094400	69592150	5010	5010	5010	5010	4
625	20240726	094300	69572110	5010	5000	5010	4995	1001
626	20240726	094200	64572050	5000	5000	5000	5000	54
627	20240726	094100	64302050	5000	5000	5000	5000	211
628	20240726	094000	63247050	5010	5010	5010	5010	4
629	20240726	093900	63227010	5010	5010	5010	5010	5
630	20240726	093800	63201960	5020	5020	5020	5020	4
631	20240726	093700	63181880	5020	5020	5020	5020	5
632	20240726	093600	63156780	5020	5020	5020	5020	4
633	20240726	093500	63136700	5020	5000	5020	5000	206
634	20240726	093400	62106680	5000	5000	5000	5000	20
635	20240726	093300	62006680	5010	5000	5010	5000	11
636	20240726	093200	61951670	5000	5010	5010	5000	292
637	20240726	093100	60491620	5010	5020	5020	5010	10
638	20240726	093000	60441450	5020	5020	5020	5020	4
639	20240726	092900	60421370	5020	5020	5020	5020	200
640	20240726	092800	59417370	5020	5020	5020	5020	19
641	20240726	092700	59321990	5020	5020	5020	5020	1
642	20240726	092600	59316970	5000	5010	5020	5000	938
643	20240726	092500	54626590	5020	5020	5020	5020	4
644	20240726	092400	54606510	5020	5020	5020	5020	1
645	20240726	092300	54601490	5010	5020	5020	5010	7
646	20240726	092200	54566400	5010	5020	5020	5010	12
647	20240726	092100	54506240	5020	5020	5020	5020	2
648	20240726	092000	54496200	5020	5020	5020	5020	11
649	20240726	091900	54440980	5020	5020	5020	5020	2
650	20240726	091800	54430940	5020	5020	5020	5000	195
651	20240726	091700	53455870	5010	5010	5010	5000	1469
652	20240726	091600	46107660	5010	5010	5020	5010	9
653	20240726	091500	46062560	5020	5000	5020	5000	265
654	20240726	091400	44737540	5000	5020	5040	5000	1109
655	20240726	091300	39185160	5040	5020	5040	5020	204
656	20240726	091200	38161060	5040	5040	5040	5040	200
657	20240726	091100	37153060	5040	5040	5040	5040	0
658	20240726	091000	37153060	5040	5040	5040	5010	202
659	20240726	090900	36140780	5040	5020	5040	5010	1607
660	20240726	090800	28086660	5040	5040	5040	5040	58
661	20240726	090700	27794340	5030	5030	5030	5030	5
662	20240726	090600	27769190	5030	5020	5030	5020	562
663	20240726	090500	24947330	5020	5040	5040	5020	742
664	20240726	090400	21214860	5070	5080	5080	5050	307
665	20240726	090300	19664460	5050	5050	5050	5030	412
666	20240726	090200	17583880	5050	5090	5090	5050	706
667	20240726	090100	14013490	5060	5070	5100	5060	1631
668	20240726	090000	5731870	5070	5110	5110	5040	1128