KissMeData/352700/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211400	54554220	2975	2975	2975	2975	740
3	20240726	211300	54554220	2975	2975	2975	2975	0
4	20240726	211200	54554220	2975	2975	2975	2975	0
5	20240726	211100	54554220	2975	2975	2975	2975	0
6	20240726	211000	54554220	2975	2975	2975	2975	0
7	20240726	210900	54554220	2975	2975	2975	2975	0
8	20240726	210800	54554220	2975	2975	2975	2975	0
9	20240726	210700	54554220	2975	2975	2975	2975	0
10	20240726	210600	54554220	2975	2975	2975	2975	0
11	20240726	210500	54554220	2975	2975	2975	2975	0
12	20240726	210400	54554220	2975	2975	2975	2975	0
13	20240726	210300	54554220	2975	2975	2975	2975	0
14	20240726	210200	54554220	2975	2975	2975	2975	0
15	20240726	210100	54554220	2975	2975	2975	2975	0
16	20240726	210000	54554220	2975	2975	2975	2975	0
17	20240726	205900	54554220	2975	2975	2975	2975	0
18	20240726	205800	54554220	2975	2975	2975	2975	0
19	20240726	205700	54554220	2975	2975	2975	2975	0
20	20240726	205600	54554220	2975	2975	2975	2975	0
21	20240726	205500	54554220	2975	2975	2975	2975	0
22	20240726	205400	54554220	2975	2975	2975	2975	0
23	20240726	205300	54554220	2975	2975	2975	2975	0
24	20240726	205200	54554220	2975	2975	2975	2975	0
25	20240726	205100	54554220	2975	2975	2975	2975	0
26	20240726	205000	54554220	2975	2975	2975	2975	0
27	20240726	204900	54554220	2975	2975	2975	2975	0
28	20240726	204800	54554220	2975	2975	2975	2975	0
29	20240726	204700	54554220	2975	2975	2975	2975	0
30	20240726	204600	54554220	2975	2975	2975	2975	0
31	20240726	204500	54554220	2975	2975	2975	2975	0
32	20240726	204400	54554220	2975	2975	2975	2975	740
33	20240726	204300	54554220	2975	2975	2975	2975	0
34	20240726	204200	54554220	2975	2975	2975	2975	0
35	20240726	204100	54554220	2975	2975	2975	2975	0
36	20240726	204000	54554220	2975	2975	2975	2975	0
37	20240726	203900	54554220	2975	2975	2975	2975	0
38	20240726	203800	54554220	2975	2975	2975	2975	0
39	20240726	203700	54554220	2975	2975	2975	2975	0
40	20240726	203600	54554220	2975	2975	2975	2975	0
41	20240726	203500	54554220	2975	2975	2975	2975	0
42	20240726	203400	54554220	2975	2975	2975	2975	0
43	20240726	203300	54554220	2975	2975	2975	2975	0
44	20240726	203200	54554220	2975	2975	2975	2975	0
45	20240726	203100	54554220	2975	2975	2975	2975	0
46	20240726	203000	54554220	2975	2975	2975	2975	0
47	20240726	202900	54554220	2975	2975	2975	2975	0
48	20240726	202800	54554220	2975	2975	2975	2975	0
49	20240726	202700	54554220	2975	2975	2975	2975	0
50	20240726	202600	54554220	2975	2975	2975	2975	0
51	20240726	202500	54554220	2975	2975	2975	2975	0
52	20240726	202400	54554220	2975	2975	2975	2975	0
53	20240726	202300	54554220	2975	2975	2975	2975	0
54	20240726	202200	54554220	2975	2975	2975	2975	0
55	20240726	202100	54554220	2975	2975	2975	2975	0
56	20240726	202000	54554220	2975	2975	2975	2975	0
57	20240726	201900	54554220	2975	2975	2975	2975	0
58	20240726	201800	54554220	2975	2975	2975	2975	0
59	20240726	201700	54554220	2975	2975	2975	2975	0
60	20240726	201600	54554220	2975	2975	2975	2975	0
61	20240726	201500	54554220	2975	2975	2975	2975	0
62	20240726	201400	54554220	2975	2975	2975	2975	740
63	20240726	201300	54554220	2975	2975	2975	2975	0
64	20240726	201200	54554220	2975	2975	2975	2975	0
65	20240726	201100	54554220	2975	2975	2975	2975	0
66	20240726	201000	54554220	2975	2975	2975	2975	0
67	20240726	200900	54554220	2975	2975	2975	2975	0
68	20240726	200800	54554220	2975	2975	2975	2975	0
69	20240726	200700	54554220	2975	2975	2975	2975	0
70	20240726	200600	54554220	2975	2975	2975	2975	0
71	20240726	200500	54554220	2975	2975	2975	2975	0
72	20240726	200400	54554220	2975	2975	2975	2975	0
73	20240726	200300	54554220	2975	2975	2975	2975	0
74	20240726	200200	54554220	2975	2975	2975	2975	0
75	20240726	200100	54554220	2975	2975	2975	2975	0
76	20240726	200000	54554220	2975	2975	2975	2975	0
77	20240726	195900	54554220	2975	2975	2975	2975	0
78	20240726	195800	54554220	2975	2975	2975	2975	0
79	20240726	195700	54554220	2975	2975	2975	2975	0
80	20240726	195600	54554220	2975	2975	2975	2975	0
81	20240726	195500	54554220	2975	2975	2975	2975	0
82	20240726	195400	54554220	2975	2975	2975	2975	0
83	20240726	195300	54554220	2975	2975	2975	2975	0
84	20240726	195200	54554220	2975	2975	2975	2975	0
85	20240726	195100	54554220	2975	2975	2975	2975	0
86	20240726	195000	54554220	2975	2975	2975	2975	0
87	20240726	194900	54554220	2975	2975	2975	2975	0
88	20240726	194800	54554220	2975	2975	2975	2975	0
89	20240726	194700	54554220	2975	2975	2975	2975	0
90	20240726	194600	54554220	2975	2975	2975	2975	0
91	20240726	194500	54554220	2975	2975	2975	2975	0
92	20240726	194400	54554220	2975	2975	2975	2975	740
93	20240726	194300	54554220	2975	2975	2975	2975	0
94	20240726	194200	54554220	2975	2975	2975	2975	0
95	20240726	194100	54554220	2975	2975	2975	2975	0
96	20240726	194000	54554220	2975	2975	2975	2975	0
97	20240726	193900	54554220	2975	2975	2975	2975	0
98	20240726	193800	54554220	2975	2975	2975	2975	0
99	20240726	193700	54554220	2975	2975	2975	2975	0
100	20240726	193600	54554220	2975	2975	2975	2975	0
101	20240726	193500	54554220	2975	2975	2975	2975	0
102	20240726	193400	54554220	2975	2975	2975	2975	0
103	20240726	193300	54554220	2975	2975	2975	2975	0
104	20240726	193200	54554220	2975	2975	2975	2975	0
105	20240726	193100	54554220	2975	2975	2975	2975	0
106	20240726	193000	54554220	2975	2975	2975	2975	0
107	20240726	192900	54554220	2975	2975	2975	2975	0
108	20240726	192800	54554220	2975	2975	2975	2975	0
109	20240726	192700	54554220	2975	2975	2975	2975	0
110	20240726	192600	54554220	2975	2975	2975	2975	0
111	20240726	192500	54554220	2975	2975	2975	2975	0
112	20240726	192400	54554220	2975	2975	2975	2975	0
113	20240726	192300	54554220	2975	2975	2975	2975	0
114	20240726	192200	54554220	2975	2975	2975	2975	0
115	20240726	192100	54554220	2975	2975	2975	2975	0
116	20240726	192000	54554220	2975	2975	2975	2975	0
117	20240726	191900	54554220	2975	2975	2975	2975	0
118	20240726	191800	54554220	2975	2975	2975	2975	0
119	20240726	191700	54554220	2975	2975	2975	2975	0
120	20240726	191600	54554220	2975	2975	2975	2975	0
121	20240726	191500	54554220	2975	2975	2975	2975	0
122	20240726	191400	54554220	2975	2975	2975	2975	740
123	20240726	191300	54554220	2975	2975	2975	2975	0
124	20240726	191200	54554220	2975	2975	2975	2975	0
125	20240726	191100	54554220	2975	2975	2975	2975	0
126	20240726	191000	54554220	2975	2975	2975	2975	0
127	20240726	190900	54554220	2975	2975	2975	2975	0
128	20240726	190800	54554220	2975	2975	2975	2975	0
129	20240726	190700	54554220	2975	2975	2975	2975	0
130	20240726	190600	54554220	2975	2975	2975	2975	0
131	20240726	190500	54554220	2975	2975	2975	2975	0
132	20240726	190400	54554220	2975	2975	2975	2975	0
133	20240726	190300	54554220	2975	2975	2975	2975	0
134	20240726	190200	54554220	2975	2975	2975	2975	0
135	20240726	190100	54554220	2975	2975	2975	2975	0
136	20240726	190000	54554220	2975	2975	2975	2975	0
137	20240726	185900	54554220	2975	2975	2975	2975	0
138	20240726	185800	54554220	2975	2975	2975	2975	0
139	20240726	185700	54554220	2975	2975	2975	2975	0
140	20240726	185600	54554220	2975	2975	2975	2975	0
141	20240726	185500	54554220	2975	2975	2975	2975	0
142	20240726	185400	54554220	2975	2975	2975	2975	0
143	20240726	185300	54554220	2975	2975	2975	2975	0
144	20240726	185200	54554220	2975	2975	2975	2975	0
145	20240726	185100	54554220	2975	2975	2975	2975	0
146	20240726	185000	54554220	2975	2975	2975	2975	0
147	20240726	184900	54554220	2975	2975	2975	2975	0
148	20240726	184800	54554220	2975	2975	2975	2975	0
149	20240726	184700	54554220	2975	2975	2975	2975	0
150	20240726	184600	54554220	2975	2975	2975	2975	0
151	20240726	184500	54554220	2975	2975	2975	2975	0
152	20240726	184400	54554220	2975	2975	2975	2975	740
153	20240726	184300	54554220	2975	2975	2975	2975	0
154	20240726	184200	54554220	2975	2975	2975	2975	0
155	20240726	184100	54554220	2975	2975	2975	2975	0
156	20240726	184000	54554220	2975	2975	2975	2975	0
157	20240726	183900	54554220	2975	2975	2975	2975	0
158	20240726	183800	54554220	2975	2975	2975	2975	0
159	20240726	183700	54554220	2975	2975	2975	2975	0
160	20240726	183600	54554220	2975	2975	2975	2975	0
161	20240726	183500	54554220	2975	2975	2975	2975	0
162	20240726	183400	54554220	2975	2975	2975	2975	0
163	20240726	183300	54554220	2975	2975	2975	2975	0
164	20240726	183200	54554220	2975	2975	2975	2975	0
165	20240726	183100	54554220	2975	2975	2975	2975	0
166	20240726	183000	54554220	2975	2975	2975	2975	0
167	20240726	182900	54554220	2975	2975	2975	2975	0
168	20240726	182800	54554220	2975	2975	2975	2975	0
169	20240726	182700	54554220	2975	2975	2975	2975	0
170	20240726	182600	54554220	2975	2975	2975	2975	0
171	20240726	182500	54554220	2975	2975	2975	2975	0
172	20240726	182400	54554220	2975	2975	2975	2975	0
173	20240726	182300	54554220	2975	2975	2975	2975	0
174	20240726	182200	54554220	2975	2975	2975	2975	0
175	20240726	182100	54554220	2975	2975	2975	2975	0
176	20240726	182000	54554220	2975	2975	2975	2975	0
177	20240726	181900	54554220	2975	2975	2975	2975	0
178	20240726	181800	54554220	2975	2975	2975	2975	0
179	20240726	181700	54554220	2975	2975	2975	2975	0
180	20240726	181600	54554220	2975	2975	2975	2975	0
181	20240726	181500	54554220	2975	2975	2975	2975	0
182	20240726	181400	54554220	2975	2975	2975	2975	740
183	20240726	181300	54554220	2975	2975	2975	2975	0
184	20240726	181200	54554220	2975	2975	2975	2975	0
185	20240726	181100	54554220	2975	2975	2975	2975	0
186	20240726	181000	54554220	2975	2975	2975	2975	0
187	20240726	180900	54554220	2975	2975	2975	2975	0
188	20240726	180800	54554220	2975	2975	2975	2975	0
189	20240726	180700	54554220	2975	2975	2975	2975	0
190	20240726	180600	54554220	2975	2975	2975	2975	0
191	20240726	180500	54554220	2975	2975	2975	2975	0
192	20240726	180400	54554220	2975	2975	2975	2975	0
193	20240726	180300	54554220	2975	2975	2975	2975	0
194	20240726	180200	54554220	2975	2975	2975	2975	0
195	20240726	180100	54554220	2975	2975	2975	2975	0
196	20240726	180000	54554220	2975	2975	2975	2975	0
197	20240726	175900	54554220	2975	2975	2975	2975	0
198	20240726	175800	54554220	2975	2975	2975	2975	0
199	20240726	175700	54554220	2975	2975	2975	2975	0
200	20240726	175600	54554220	2975	2975	2975	2975	0
201	20240726	175500	54554220	2975	2975	2975	2975	0
202	20240726	175400	54554220	2975	2975	2975	2975	0
203	20240726	175300	54554220	2975	2975	2975	2975	0
204	20240726	175200	54554220	2975	2975	2975	2975	0
205	20240726	175100	54554220	2975	2975	2975	2975	0
206	20240726	175000	54554220	2975	2975	2975	2975	0
207	20240726	174900	54554220	2975	2975	2975	2975	0
208	20240726	174800	54554220	2975	2975	2975	2975	0
209	20240726	174700	54554220	2975	2975	2975	2975	0
210	20240726	174600	54554220	2975	2975	2975	2975	0
211	20240726	174500	54554220	2975	2975	2975	2975	0
212	20240726	174400	54554220	2975	2975	2975	2975	740
213	20240726	174300	54554220	2975	2975	2975	2975	0
214	20240726	174200	54554220	2975	2975	2975	2975	0
215	20240726	174100	54554220	2975	2975	2975	2975	0
216	20240726	174000	54554220	2975	2975	2975	2975	0
217	20240726	173900	54554220	2975	2975	2975	2975	0
218	20240726	173800	54554220	2975	2975	2975	2975	0
219	20240726	173700	54554220	2975	2975	2975	2975	0
220	20240726	173600	54554220	2975	2975	2975	2975	0
221	20240726	173500	54554220	2975	2975	2975	2975	0
222	20240726	173400	54554220	2975	2975	2975	2975	0
223	20240726	173300	54554220	2975	2975	2975	2975	0
224	20240726	173200	54554220	2975	2975	2975	2975	0
225	20240726	173100	54554220	2975	2975	2975	2975	0
226	20240726	173000	54554220	2975	2975	2975	2975	0
227	20240726	172900	54554220	2975	2975	2975	2975	0
228	20240726	172800	54554220	2975	2975	2975	2975	0
229	20240726	172700	54554220	2975	2975	2975	2975	0
230	20240726	172600	54554220	2975	2975	2975	2975	0
231	20240726	172500	54554220	2975	2975	2975	2975	0
232	20240726	172400	54554220	2975	2975	2975	2975	0
233	20240726	172300	54554220	2975	2975	2975	2975	0
234	20240726	172200	54554220	2975	2975	2975	2975	0
235	20240726	172100	54554220	2975	2975	2975	2975	0
236	20240726	172000	54554220	2975	2975	2975	2975	0
237	20240726	171900	54554220	2975	2975	2975	2975	0
238	20240726	171800	54554220	2975	2975	2975	2975	0
239	20240726	171700	54554220	2975	2975	2975	2975	0
240	20240726	171600	54554220	2975	2975	2975	2975	0
241	20240726	171500	54554220	2975	2975	2975	2975	0
242	20240726	171400	54554220	2975	2975	2975	2975	740
243	20240726	171300	54554220	2975	2975	2975	2975	0
244	20240726	171200	54554220	2975	2975	2975	2975	0
245	20240726	171100	54554220	2975	2975	2975	2975	0
246	20240726	171000	54554220	2975	2975	2975	2975	0
247	20240726	170900	54554220	2975	2975	2975	2975	0
248	20240726	170800	54554220	2975	2975	2975	2975	0
249	20240726	170700	54554220	2975	2975	2975	2975	0
250	20240726	170600	54554220	2975	2975	2975	2975	0
251	20240726	170500	54554220	2975	2975	2975	2975	0
252	20240726	170400	54554220	2975	2975	2975	2975	0
253	20240726	170300	54554220	2975	2975	2975	2975	0
254	20240726	170200	54554220	2975	2975	2975	2975	0
255	20240726	170100	54554220	2975	2975	2975	2975	0
256	20240726	170000	54554220	2975	2975	2975	2975	0
257	20240726	165900	54554220	2975	2975	2975	2975	0
258	20240726	165800	54554220	2975	2975	2975	2975	0
259	20240726	165700	54554220	2975	2975	2975	2975	0
260	20240726	165600	54554220	2975	2975	2975	2975	0
261	20240726	165500	54554220	2975	2975	2975	2975	0
262	20240726	165400	54554220	2975	2975	2975	2975	0
263	20240726	165300	54554220	2975	2975	2975	2975	0
264	20240726	165200	54554220	2975	2975	2975	2975	0
265	20240726	165100	54554220	2975	2975	2975	2975	0
266	20240726	165000	54554220	2975	2975	2975	2975	0
267	20240726	164900	54554220	2975	2975	2975	2975	0
268	20240726	164800	54554220	2975	2975	2975	2975	0
269	20240726	164700	54554220	2975	2975	2975	2975	0
270	20240726	164600	54554220	2975	2975	2975	2975	0
271	20240726	164500	54554220	2975	2975	2975	2975	0
272	20240726	164400	54554220	2975	2975	2975	2975	740
273	20240726	164300	54554220	2975	2975	2975	2975	0
274	20240726	164200	54554220	2975	2975	2975	2975	0
275	20240726	164100	54554220	2975	2975	2975	2975	0
276	20240726	164000	54554220	2975	2975	2975	2975	0
277	20240726	163900	54554220	2975	2975	2975	2975	0
278	20240726	163800	54554220	2975	2975	2975	2975	0
279	20240726	163700	54554220	2975	2975	2975	2975	0
280	20240726	163600	54554220	2975	2975	2975	2975	0
281	20240726	163500	54554220	2975	2975	2975	2975	0
282	20240726	163400	54554220	2975	2975	2975	2975	0
283	20240726	163300	54554220	2975	2975	2975	2975	0
284	20240726	163200	54554220	2975	2975	2975	2975	0
285	20240726	163100	54554220	2975	2975	2975	2975	0
286	20240726	163000	54554220	2975	2975	2975	2975	0
287	20240726	162900	54554220	2975	2975	2975	2975	0
288	20240726	162800	54554220	2975	2975	2975	2975	0
289	20240726	162700	54554220	2975	2975	2975	2975	0
290	20240726	162600	54554220	2975	2975	2975	2975	0
291	20240726	162500	54554220	2975	2975	2975	2975	0
292	20240726	162400	54554220	2975	2975	2975	2975	0
293	20240726	162300	54554220	2975	2975	2975	2975	0
294	20240726	162200	54554220	2975	2975	2975	2975	0
295	20240726	162100	54554220	2975	2975	2975	2975	0
296	20240726	162000	54554220	2975	2975	2975	2975	0
297	20240726	161900	54554220	2975	2975	2975	2975	0
298	20240726	161800	54554220	2975	2975	2975	2975	0
299	20240726	161700	54554220	2975	2975	2975	2975	0
300	20240726	161600	54554220	2975	2975	2975	2975	0
301	20240726	161500	54554220	2975	2975	2975	2975	0
302	20240726	161400	54554220	2975	2975	2975	2975	740
303	20240726	161300	54554220	2975	2975	2975	2975	0
304	20240726	161200	54554220	2975	2975	2975	2975	0
305	20240726	161100	54554220	2975	2975	2975	2975	0
306	20240726	161000	54554220	2975	2975	2975	2975	0
307	20240726	160900	54554220	2975	2975	2975	2975	0
308	20240726	160800	54554220	2975	2975	2975	2975	0
309	20240726	160700	54554220	2975	2975	2975	2975	0
310	20240726	160600	54554220	2975	2975	2975	2975	0
311	20240726	160500	54554220	2975	2975	2975	2975	0
312	20240726	160400	54554220	2975	2975	2975	2975	0
313	20240726	160300	54554220	2975	2975	2975	2975	0
314	20240726	160200	54554220	2975	2975	2975	2975	0
315	20240726	160100	54554220	2975	2975	2975	2975	0
316	20240726	160000	54554220	2975	2975	2975	2975	0
317	20240726	155900	54554220	2975	2975	2975	2975	0
318	20240726	155800	54554220	2975	2975	2975	2975	0
319	20240726	155700	54554220	2975	2975	2975	2975	0
320	20240726	155600	54554220	2975	2975	2975	2975	0
321	20240726	155500	54554220	2975	2975	2975	2975	0
322	20240726	155400	54554220	2975	2975	2975	2975	0
323	20240726	155300	54554220	2975	2975	2975	2975	0
324	20240726	155200	54554220	2975	2975	2975	2975	0
325	20240726	155100	54554220	2975	2975	2975	2975	0
326	20240726	155000	54554220	2975	2975	2975	2975	0
327	20240726	154900	54554220	2975	2975	2975	2975	0
328	20240726	154800	54554220	2975	2975	2975	2975	0
329	20240726	154700	54554220	2975	2975	2975	2975	0
330	20240726	154600	54554220	2975	2975	2975	2975	0
331	20240726	154500	54554220	2975	2975	2975	2975	0
332	20240726	154400	54554220	2975	2975	2975	2975	740
333	20240726	154300	54554220	2975	2975	2975	2975	0
334	20240726	154200	54554220	2975	2975	2975	2975	0
335	20240726	154100	54554220	2975	2975	2975	2975	0
336	20240726	154000	54554220	2975	2975	2975	2975	0
337	20240726	153900	54554220	2975	2975	2975	2975	0
338	20240726	153800	54554220	2975	2975	2975	2975	0
339	20240726	153700	54554220	2975	2975	2975	2975	0
340	20240726	153600	54554220	2975	2975	2975	2975	0
341	20240726	153500	54554220	2975	2975	2975	2975	0
342	20240726	153400	54554220	2975	2975	2975	2975	0
343	20240726	153300	54554220	2975	2975	2975	2975	0
344	20240726	153200	54554220	2975	2975	2975	2975	0
345	20240726	153100	54554220	2975	2975	2975	2975	0
346	20240726	153000	54554220	2975	2975	2975	2975	740
347	20240726	152900	52352720	2975	2975	2975	2975	0
348	20240726	152800	52352720	2975	2975	2975	2975	0
349	20240726	152700	52352720	2975	2975	2975	2975	0
350	20240726	152600	52352720	2975	2975	2975	2975	0
351	20240726	152500	52352720	2975	2975	2975	2975	0
352	20240726	152400	52352720	2975	2975	2975	2975	0
353	20240726	152300	52352720	2975	2975	2975	2975	0
354	20240726	152200	52352720	2975	2975	2975	2975	0
355	20240726	152100	52352720	2975	2975	2975	2975	0
356	20240726	152000	52352720	2975	2975	2975	2975	0
357	20240726	151900	52352720	2975	2960	2975	2960	28
358	20240726	151800	52269810	2975	2975	2975	2975	1
359	20240726	151700	52266835	2960	2965	2965	2960	593
360	20240726	151600	50511340	2975	2975	2975	2975	1
361	20240726	151500	50508365	2965	2965	2965	2965	61
362	20240726	151400	50327500	2980	2975	2980	2975	4
363	20240726	151300	50315585	2980	2980	2980	2980	0
364	20240726	151200	50315585	2980	2980	2980	2980	0
365	20240726	151100	50315585	2980	2980	2980	2980	0
366	20240726	151000	50315585	2980	2980	2980	2980	0
367	20240726	150900	50315585	2980	2980	2980	2980	0
368	20240726	150800	50315585	2980	2980	2980	2980	0
369	20240726	150700	50315585	2980	2975	2980	2975	33
370	20240726	150600	50217300	2975	2975	2975	2975	1
371	20240726	150500	50214325	2960	2960	2960	2960	0
372	20240726	150400	50214325	2960	2960	2960	2960	0
373	20240726	150300	50214325	2960	2960	2960	2960	0
374	20240726	150200	50214325	2960	2960	2960	2960	0
375	20240726	150100	50214325	2960	2975	2975	2960	1712
376	20240726	150000	45146040	2965	2965	2965	2965	1
377	20240726	145900	45143075	2970	2970	2970	2970	0
378	20240726	145800	45143075	2970	2970	2970	2965	975
379	20240726	145700	42249700	2975	2975	2975	2975	0
380	20240726	145600	42249700	2975	2975	2975	2975	0
381	20240726	145500	42249700	2975	2975	2975	2975	300
382	20240726	145400	41357200	2975	2975	2975	2975	0
383	20240726	145300	41357200	2975	2975	2975	2975	0
384	20240726	145200	41357200	2975	2975	2975	2975	0
385	20240726	145100	41357200	2975	2975	2975	2975	0
386	20240726	145000	41357200	2975	2975	2975	2975	340
387	20240726	144900	40345700	2975	2975	2975	2975	0
388	20240726	144800	40345700	2975	2975	2975	2975	6
389	20240726	144700	40327850	2975	2975	2975	2975	0
390	20240726	144600	40327850	2975	2975	2975	2975	0
391	20240726	144500	40327850	2975	2975	2975	2975	1
392	20240726	144400	40324875	2970	2970	2970	2970	0
393	20240726	144300	40324875	2970	2970	2970	2970	0
394	20240726	144200	40324875	2970	2970	2970	2970	0
395	20240726	144100	40324875	2970	2970	2970	2970	7
396	20240726	144000	40304085	2975	2975	2975	2975	0
397	20240726	143900	40304085	2975	2975	2975	2975	0
398	20240726	143800	40304085	2975	2975	2975	2975	7
399	20240726	143700	40283260	2975	2975	2975	2975	0
400	20240726	143600	40283260	2975	2975	2975	2975	0
401	20240726	143500	40283260	2975	2975	2975	2975	0
402	20240726	143400	40283260	2975	2975	2975	2975	0
403	20240726	143300	40283260	2975	2975	2975	2975	1
404	20240726	143200	40280285	2975	2975	2975	2975	1
405	20240726	143100	40277310	2965	2965	2965	2965	234
406	20240726	143000	39583500	2975	2975	2975	2975	0
407	20240726	142900	39583500	2975	2975	2975	2975	0
408	20240726	142800	39583500	2975	2975	2975	2975	5
409	20240726	142700	39568625	2975	2975	2975	2975	0
410	20240726	142600	39568625	2975	2975	2975	2975	1
411	20240726	142500	39565650	2980	2980	2980	2980	0
412	20240726	142400	39565650	2980	2980	2980	2980	256
413	20240726	142300	38802770	2975	2975	2975	2975	0
414	20240726	142200	38802770	2975	2975	2975	2975	0
415	20240726	142100	38802770	2975	2975	2975	2975	0
416	20240726	142000	38802770	2975	2975	2975	2975	248
417	20240726	141900	38064970	2975	2975	2975	2975	0
418	20240726	141800	38064970	2975	2975	2975	2975	6
419	20240726	141700	38047120	2975	2975	2975	2975	0
420	20240726	141600	38047120	2975	2975	2975	2975	0
421	20240726	141500	38047120	2975	2975	2975	2975	0
422	20240726	141400	38047120	2975	2975	2975	2975	0
423	20240726	141300	38047120	2975	2975	2975	2975	0
424	20240726	141200	38047120	2975	2975	2975	2975	0
425	20240726	141100	38047120	2975	2975	2975	2975	0
426	20240726	141000	38047120	2975	2975	2975	2975	0
427	20240726	140900	38047120	2975	2975	2975	2975	0
428	20240726	140800	38047120	2975	2975	2975	2975	6
429	20240726	140700	38029270	2980	2980	2980	2980	0
430	20240726	140600	38029270	2980	2980	2980	2980	0
431	20240726	140500	38029270	2980	2980	2980	2980	0
432	20240726	140400	38029270	2980	2975	2980	2975	6
433	20240726	140300	38011395	2980	2975	2980	2975	5
434	20240726	140200	37996510	2980	2970	2980	2970	366
435	20240726	140100	36908475	2970	2970	2970	2970	0
436	20240726	140000	36908475	2970	2970	2970	2970	0
437	20240726	135900	36908475	2970	2970	2970	2970	0
438	20240726	135800	36908475	2970	2970	2970	2970	6
439	20240726	135700	36890655	2975	2975	2975	2975	0
440	20240726	135600	36890655	2975	2975	2975	2975	0
441	20240726	135500	36890655	2975	2975	2975	2975	0
442	20240726	135400	36890655	2975	2975	2975	2975	0
443	20240726	135300	36890655	2975	2970	2975	2970	3000
444	20240726	135200	27979775	2960	2960	2960	2960	0
445	20240726	135100	27979775	2960	2965	2965	2960	113
446	20240726	135000	27645265	2965	2965	2965	2965	0
447	20240726	134900	27645265	2965	2965	2965	2965	0
448	20240726	134800	27645265	2965	2965	2965	2965	0
449	20240726	134700	27645265	2965	2965	2965	2965	0
450	20240726	134600	27645265	2965	2965	2965	2965	0
451	20240726	134500	27645265	2965	2965	2965	2965	0
452	20240726	134400	27645265	2965	2965	2965	2965	17
453	20240726	134300	27594860	2960	2960	2960	2960	0
454	20240726	134200	27594860	2960	2960	2960	2960	0
455	20240726	134100	27594860	2960	2960	2960	2960	0
456	20240726	134000	27594860	2960	2960	2960	2960	0
457	20240726	133900	27594860	2960	2960	2960	2960	60
458	20240726	133800	27417260	2965	2965	2965	2965	7
459	20240726	133700	27396505	2970	2970	2970	2970	0
460	20240726	133600	27396505	2970	2970	2970	2970	0
461	20240726	133500	27396505	2970	2970	2970	2970	0
462	20240726	133400	27396505	2970	2970	2970	2970	0
463	20240726	133300	27396505	2970	2970	2970	2970	0
464	20240726	133200	27396505	2970	2970	2970	2970	0
465	20240726	133100	27396505	2970	2970	2970	2970	0
466	20240726	133000	27396505	2970	2970	2970	2970	0
467	20240726	132900	27396505	2970	2970	2970	2970	0
468	20240726	132800	27396505	2970	2970	2970	2970	6
469	20240726	132700	27378685	2970	2970	2970	2970	0
470	20240726	132600	27378685	2970	2970	2970	2970	0
471	20240726	132500	27378685	2970	2970	2970	2970	0
472	20240726	132400	27378685	2970	2970	2970	2970	0
473	20240726	132300	27378685	2970	2970	2970	2970	0
474	20240726	132200	27378685	2970	2970	2970	2970	0
475	20240726	132100	27378685	2970	2970	2970	2970	0
476	20240726	132000	27378685	2970	2970	2970	2970	0
477	20240726	131900	27378685	2970	2970	2970	2970	0
478	20240726	131800	27378685	2970	2970	2970	2970	6
479	20240726	131700	27360865	2970	2970	2970	2970	0
480	20240726	131600	27360865	2970	2970	2970	2970	0
481	20240726	131500	27360865	2970	2970	2970	2970	0
482	20240726	131400	27360865	2970	2970	2970	2970	0
483	20240726	131300	27360865	2970	2965	2970	2965	5
484	20240726	131200	27346020	2970	2970	2970	2970	0
485	20240726	131100	27346020	2970	2970	2970	2970	0
486	20240726	131000	27346020	2970	2970	2970	2970	0
487	20240726	130900	27346020	2970	2970	2970	2970	0
488	20240726	130800	27346020	2970	2965	2970	2965	5
489	20240726	130700	27331175	2970	2960	2970	2960	5
490	20240726	130600	27316365	2955	2955	2955	2955	0
491	20240726	130500	27316365	2955	2955	2955	2955	0
492	20240726	130400	27316365	2955	2955	2955	2955	0
493	20240726	130300	27316365	2955	2955	2955	2955	0
494	20240726	130200	27316365	2955	2955	2955	2955	0
495	20240726	130100	27316365	2955	2955	2955	2955	0
496	20240726	130000	27316365	2955	2955	2955	2955	0
497	20240726	125900	27316365	2955	2965	2965	2955	1007
498	20240726	125800	24340610	2965	2965	2965	2965	0
499	20240726	125700	24340610	2965	2965	2965	2965	0
500	20240726	125600	24340610	2965	2965	2965	2965	0
501	20240726	125500	24340610	2965	2965	2965	2965	1
502	20240726	125400	24337645	2970	2970	2970	2970	0
503	20240726	125300	24337645	2970	2970	2970	2970	0
504	20240726	125200	24337645	2970	2970	2970	2970	367
505	20240726	125100	23247655	2970	2970	2970	2970	0
506	20240726	125000	23247655	2970	2970	2970	2970	0
507	20240726	124900	23247655	2970	2970	2970	2970	0
508	20240726	124800	23247655	2970	2970	2970	2970	26
509	20240726	124700	23170435	2970	2965	2970	2965	13
510	20240726	124600	23131855	2970	2965	2970	2965	14
511	20240726	124500	23090305	2970	2970	2970	2965	15
512	20240726	124400	23045790	2965	2965	2965	2965	0
513	20240726	124300	23045790	2965	2965	2965	2965	5
514	20240726	124200	23030965	2970	2965	2970	2965	123
515	20240726	124100	22665710	2965	2965	2965	2965	24
516	20240726	124000	22594550	2970	2970	2970	2970	0
517	20240726	123900	22594550	2970	2970	2970	2970	0
518	20240726	123800	22594550	2970	2970	2970	2970	6
519	20240726	123700	22576730	2970	2970	2970	2970	1
520	20240726	123600	22573760	2965	2965	2965	2965	0
521	20240726	123500	22573760	2965	2965	2965	2965	0
522	20240726	123400	22573760	2965	2965	2965	2965	1
523	20240726	123300	22570795	2970	2970	2970	2970	0
524	20240726	123200	22570795	2970	2970	2970	2970	0
525	20240726	123100	22570795	2970	2970	2970	2970	0
526	20240726	123000	22570795	2970	2970	2970	2970	0
527	20240726	122900	22570795	2970	2970	2970	2970	1000
528	20240726	122800	19600795	2970	2970	2970	2970	6
529	20240726	122700	19582975	2970	2970	2970	2970	0
530	20240726	122600	19582975	2970	2970	2970	2970	0
531	20240726	122500	19582975	2970	2970	2970	2970	0
532	20240726	122400	19582975	2970	2970	2970	2970	0
533	20240726	122300	19582975	2970	2970	2970	2970	1
534	20240726	122200	19580005	2965	2965	2965	2965	0
535	20240726	122100	19580005	2965	2965	2965	2965	0
536	20240726	122000	19580005	2965	2965	2965	2965	0
537	20240726	121900	19580005	2965	2965	2965	2965	6
538	20240726	121800	19562215	2970	2970	2970	2970	80
539	20240726	121700	19324615	2965	2965	2965	2965	0
540	20240726	121600	19324615	2965	2965	2965	2965	0
541	20240726	121500	19324615	2965	2965	2965	2965	0
542	20240726	121400	19324615	2965	2965	2965	2965	0
543	20240726	121300	19324615	2965	2965	2965	2965	0
544	20240726	121200	19324615	2965	2965	2965	2965	0
545	20240726	121100	19324615	2965	2965	2965	2965	0
546	20240726	121000	19324615	2965	2965	2965	2965	0
547	20240726	120900	19324615	2965	2965	2965	2965	7
548	20240726	120800	19303860	2965	2965	2965	2965	0
549	20240726	120700	19303860	2965	2965	2965	2965	0
550	20240726	120600	19303860	2965	2965	2965	2965	0
551	20240726	120500	19303860	2965	2965	2965	2965	1
552	20240726	120400	19300895	2965	2965	2965	2965	0
553	20240726	120300	19300895	2965	2965	2965	2965	0
554	20240726	120200	19300895	2965	2965	2965	2965	0
555	20240726	120100	19300895	2965	2965	2965	2965	0
556	20240726	120000	19300895	2965	2965	2965	2965	0
557	20240726	115900	19300895	2965	2965	2965	2965	7
558	20240726	115800	19280140	2965	2965	2965	2965	0
559	20240726	115700	19280140	2965	2965	2965	2965	0
560	20240726	115600	19280140	2965	2965	2965	2965	10
561	20240726	115500	19250490	2965	2965	2965	2965	0
562	20240726	115400	19250490	2965	2965	2965	2965	0
563	20240726	115300	19250490	2965	2965	2965	2965	0
564	20240726	115200	19250490	2965	2965	2965	2965	0
565	20240726	115100	19250490	2965	2965	2965	2965	1
566	20240726	115000	19247525	2965	2965	2965	2965	0
567	20240726	114900	19247525	2965	2965	2965	2965	7
568	20240726	114800	19226770	2965	2965	2965	2965	0
569	20240726	114700	19226770	2965	2965	2965	2965	122
570	20240726	114600	18865040	2965	2965	2965	2965	0
571	20240726	114500	18865040	2965	2965	2965	2965	0
572	20240726	114400	18865040	2965	2965	2965	2965	0
573	20240726	114300	18865040	2965	2965	2965	2965	0
574	20240726	114200	18865040	2965	2965	2965	2965	0
575	20240726	114100	18865040	2965	2965	2965	2965	0
576	20240726	114000	18865040	2965	2965	2965	2965	0
577	20240726	113900	18865040	2965	2965	2965	2965	8
578	20240726	113800	18841320	2965	2965	2965	2965	0
579	20240726	113700	18841320	2965	2965	2965	2965	0
580	20240726	113600	18841320	2965	2965	2965	2965	0
581	20240726	113500	18841320	2965	2965	2965	2965	0
582	20240726	113400	18841320	2965	2965	2965	2965	0
583	20240726	113300	18841320	2965	2965	2965	2965	0
584	20240726	113200	18841320	2965	2965	2965	2965	0
585	20240726	113100	18841320	2965	2965	2965	2965	0
586	20240726	113000	18841320	2965	2965	2965	2965	0
587	20240726	112900	18841320	2965	2965	2965	2965	6
588	20240726	112800	18823530	2965	2965	2965	2965	0
589	20240726	112700	18823530	2965	2965	2965	2965	0
590	20240726	112600	18823530	2965	2965	2965	2965	0
591	20240726	112500	18823530	2965	2965	2965	2965	1
592	20240726	112400	18820565	2965	2965	2965	2965	1
593	20240726	112300	18817600	2965	2965	2965	2965	0
594	20240726	112200	18817600	2965	2965	2965	2965	0
595	20240726	112100	18817600	2965	2965	2965	2965	0
596	20240726	112000	18817600	2965	2965	2965	2965	0
597	20240726	111900	18817600	2965	2965	2965	2965	6
598	20240726	111800	18799810	2965	2965	2965	2965	0
599	20240726	111700	18799810	2965	2970	2970	2965	441
600	20240726	111600	17492090	2965	2965	2965	2965	0
601	20240726	111500	17492090	2965	2965	2965	2965	2
602	20240726	111400	17486160	2970	2970	2970	2970	0
603	20240726	111300	17486160	2970	2970	2970	2970	0
604	20240726	111200	17486160	2970	2970	2970	2970	0
605	20240726	111100	17486160	2970	2970	2970	2970	1
606	20240726	111000	17483190	2970	2970	2970	2970	0
607	20240726	110900	17483190	2970	2970	2970	2970	0
608	20240726	110800	17483190	2970	2970	2970	2970	7
609	20240726	110700	17462400	2965	2965	2965	2965	12
610	20240726	110600	17426820	2965	2965	2965	2965	0
611	20240726	110500	17426820	2965	2965	2965	2965	1
612	20240726	110400	17423855	2970	2965	2970	2965	2
613	20240726	110300	17417920	2970	2970	2970	2970	0
614	20240726	110200	17417920	2970	2970	2970	2970	1
615	20240726	110100	17414950	2965	2965	2965	2965	0
616	20240726	110000	17414950	2965	2965	2965	2965	0
617	20240726	105900	17414950	2965	2965	2965	2965	7
618	20240726	105800	17394195	2965	2965	2965	2965	250
619	20240726	105700	16652945	2970	2970	2970	2970	0
620	20240726	105600	16652945	2970	2970	2970	2970	1
621	20240726	105500	16649975	2965	2965	2965	2965	1
622	20240726	105400	16647010	2970	2970	2970	2970	0
623	20240726	105300	16647010	2970	2970	2970	2970	400
624	20240726	105200	15459010	2965	2965	2965	2965	0
625	20240726	105100	15459010	2965	2965	2965	2965	0
626	20240726	105000	15459010	2965	2965	2965	2965	173
627	20240726	104900	14946065	2965	2965	2970	2965	1092
628	20240726	104800	11707340	2965	2965	2965	2965	6
629	20240726	104700	11689550	2965	2965	2965	2965	10
630	20240726	104600	11659900	2965	2960	2965	2960	321
631	20240726	104500	10709735	2965	2965	2965	2965	0
632	20240726	104400	10709735	2965	2965	2965	2965	0
633	20240726	104300	10709735	2965	2965	2965	2965	1
634	20240726	104200	10706770	2965	2965	2965	2965	0
635	20240726	104100	10706770	2965	2965	2965	2965	0
636	20240726	104000	10706770	2965	2965	2965	2965	0
637	20240726	103900	10706770	2965	2965	2965	2965	0
638	20240726	103800	10706770	2965	2960	2965	2960	10
639	20240726	103700	10677135	2965	2965	2965	2965	0
640	20240726	103600	10677135	2965	2965	2965	2965	0
641	20240726	103500	10677135	2965	2955	2965	2955	4
642	20240726	103400	10665295	2965	2965	2965	2965	0
643	20240726	103300	10665295	2965	2965	2965	2965	0
644	20240726	103200	10665295	2965	2945	2965	2945	6
645	20240726	103100	10647565	2965	2945	2965	2945	13
646	20240726	103000	10609100	2945	2945	2965	2945	28
647	20240726	102900	10526620	2940	2945	2955	2940	32
648	20240726	102800	10432510	2945	2955	2955	2945	10
649	20240726	102700	10402985	2945	2945	2950	2945	3
650	20240726	102600	10394145	2955	2945	2955	2945	7
651	20240726	102500	10373480	2955	2945	2955	2945	6
652	20240726	102400	10355775	2955	2945	2955	2945	8
653	20240726	102300	10332185	2945	2945	2945	2945	6
654	20240726	102200	10314515	2960	2960	2960	2960	0
655	20240726	102100	10314515	2960	2960	2960	2960	0
656	20240726	102000	10314515	2960	2960	2960	2960	0
657	20240726	101900	10314515	2960	2950	2960	2950	8
658	20240726	101800	10290850	2950	2950	2950	2950	248
659	20240726	101700	9559250	2960	2960	2960	2960	0
660	20240726	101600	9559250	2960	2960	2960	2960	0
661	20240726	101500	9559250	2960	2950	2960	2950	6
662	20240726	101400	9541510	2950	2950	2950	2950	1
663	20240726	101300	9538560	2960	2960	2960	2960	0
664	20240726	101200	9538560	2960	2960	2960	2960	0
665	20240726	101100	9538560	2960	2960	2960	2960	0
666	20240726	101000	9538560	2960	2960	2960	2960	0
667	20240726	100900	9538560	2960	2960	2960	2960	0
668	20240726	100800	9538560	2960	2955	2960	2955	6
669	20240726	100700	9520810	2965	2960	2965	2960	7
670	20240726	100600	9500080	2965	2965	2965	2965	0
671	20240726	100500	9500080	2965	2965	2965	2965	1
672	20240726	100400	9497115	2965	2965	2965	2965	3
673	20240726	100300	9488220	2965	2965	2965	2965	2
674	20240726	100200	9482290	2965	2965	2965	2965	1
675	20240726	100100	9479325	2965	2965	2965	2965	0
676	20240726	100000	9479325	2965	2965	2965	2965	1
677	20240726	095900	9476360	2965	2960	2965	2960	8
678	20240726	095800	9452675	2960	2960	2960	2960	0
679	20240726	095700	9452675	2960	2960	2960	2960	0
680	20240726	095600	9452675	2960	2960	2960	2960	0
681	20240726	095500	9452675	2960	2955	2960	2955	6
682	20240726	095400	9434920	2960	2960	2960	2960	0
683	20240726	095300	9434920	2960	2955	2960	2955	2
684	20240726	095200	9429005	2955	2955	2955	2955	0
685	20240726	095100	9429005	2955	2955	2955	2955	2
686	20240726	095000	9423095	2955	2955	2955	2955	0
687	20240726	094900	9423095	2955	2955	2955	2955	6
688	20240726	094800	9405365	2955	2955	2955	2955	0
689	20240726	094700	9405365	2955	2955	2955	2955	1
690	20240726	094600	9402410	2960	2960	2960	2960	0
691	20240726	094500	9402410	2960	2960	2960	2960	0
692	20240726	094400	9402410	2960	2960	2960	2960	0
693	20240726	094300	9402410	2960	2960	2960	2960	3
694	20240726	094200	9393530	2965	2965	2965	2965	0
695	20240726	094100	9393530	2965	2965	2965	2965	100
696	20240726	094000	9097030	2965	2950	2965	2950	52
697	20240726	093900	8943590	2965	2965	2965	2965	0
698	20240726	093800	8943590	2965	2965	2965	2965	5
699	20240726	093700	8928765	2965	2965	2965	2965	0
700	20240726	093600	8928765	2965	2955	2965	2955	7
701	20240726	093500	8908020	2950	2950	2950	2950	2
702	20240726	093400	8902120	2965	2965	2965	2965	0
703	20240726	093300	8902120	2965	2965	2965	2965	0
704	20240726	093200	8902120	2965	2960	2965	2960	5
705	20240726	093100	8887315	2965	2960	2965	2960	15
706	20240726	093000	8842885	2960	2960	2960	2960	0
707	20240726	092900	8842885	2960	2960	2960	2960	0
708	20240726	092800	8842885	2960	2955	2965	2955	8
709	20240726	092700	8819185	2965	2965	2965	2965	0
710	20240726	092600	8819185	2965	2960	2965	2960	3
711	20240726	092500	8810295	2965	2965	2965	2965	0
712	20240726	092400	8810295	2965	2965	2965	2965	0
713	20240726	092300	8810295	2965	2965	2965	2965	1
714	20240726	092200	8807330	2965	2950	2965	2945	232
715	20240726	092100	8124000	2965	2965	2965	2950	7
716	20240726	092000	8103290	2950	2965	2965	2950	31
717	20240726	091900	8011750	2955	2965	2965	2940	133
718	20240726	091800	7619750	2960	2960	2960	2960	0
719	20240726	091700	7619750	2960	2960	2960	2960	17
720	20240726	091600	7569430	2970	2970	2970	2970	0
721	20240726	091500	7569430	2970	2970	2970	2970	0
722	20240726	091400	7569430	2970	2970	2970	2970	0
723	20240726	091300	7569430	2970	2970	2970	2970	0
724	20240726	091200	7569430	2970	2970	2970	2970	0
725	20240726	091100	7569430	2970	2970	2970	2970	0
726	20240726	091000	7569430	2970	2970	2970	2970	0
727	20240726	090900	7569430	2970	2970	2970	2970	0
728	20240726	090800	7569430	2970	2970	2970	2970	0
729	20240726	090700	7569430	2970	2970	2970	2970	1
730	20240726	090600	7566460	2965	2965	2965	2965	0
731	20240726	090500	7566460	2965	2965	2965	2965	248
732	20240726	090400	6831140	2965	2965	2965	2965	1
733	20240726	090300	6828175	2960	2960	2965	2960	84
734	20240726	090200	6579180	2970	2970	2970	2970	0
735	20240726	090100	6579180	2970	2970	2970	2945	58
736	20240726	090000	6408320	2945	2945	2945	2945	2176