KissMeData/376980/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	211900	111232230	5570	5570	5570	5570	97
3	20240726	211800	111232230	5570	5570	5570	5570	0
4	20240726	211700	111232230	5570	5570	5570	5570	0
5	20240726	211600	111232230	5570	5570	5570	5570	0
6	20240726	211500	111232230	5570	5570	5570	5570	0
7	20240726	211400	111232230	5570	5570	5570	5570	0
8	20240726	211300	111232230	5570	5570	5570	5570	0
9	20240726	211200	111232230	5570	5570	5570	5570	0
10	20240726	211100	111232230	5570	5570	5570	5570	0
11	20240726	211000	111232230	5570	5570	5570	5570	0
12	20240726	210900	111232230	5570	5570	5570	5570	0
13	20240726	210800	111232230	5570	5570	5570	5570	0
14	20240726	210700	111232230	5570	5570	5570	5570	0
15	20240726	210600	111232230	5570	5570	5570	5570	0
16	20240726	210500	111232230	5570	5570	5570	5570	0
17	20240726	210400	111232230	5570	5570	5570	5570	0
18	20240726	210300	111232230	5570	5570	5570	5570	0
19	20240726	210200	111232230	5570	5570	5570	5570	0
20	20240726	210100	111232230	5570	5570	5570	5570	0
21	20240726	210000	111232230	5570	5570	5570	5570	0
22	20240726	205900	111232230	5570	5570	5570	5570	0
23	20240726	205800	111232230	5570	5570	5570	5570	0
24	20240726	205700	111232230	5570	5570	5570	5570	0
25	20240726	205600	111232230	5570	5570	5570	5570	0
26	20240726	205500	111232230	5570	5570	5570	5570	0
27	20240726	205400	111232230	5570	5570	5570	5570	0
28	20240726	205300	111232230	5570	5570	5570	5570	0
29	20240726	205200	111232230	5570	5570	5570	5570	0
30	20240726	205100	111232230	5570	5570	5570	5570	0
31	20240726	205000	111232230	5570	5570	5570	5570	0
32	20240726	204900	111232230	5570	5570	5570	5570	97
33	20240726	204800	111232230	5570	5570	5570	5570	0
34	20240726	204700	111232230	5570	5570	5570	5570	0
35	20240726	204600	111232230	5570	5570	5570	5570	0
36	20240726	204500	111232230	5570	5570	5570	5570	0
37	20240726	204400	111232230	5570	5570	5570	5570	0
38	20240726	204300	111232230	5570	5570	5570	5570	0
39	20240726	204200	111232230	5570	5570	5570	5570	0
40	20240726	204100	111232230	5570	5570	5570	5570	0
41	20240726	204000	111232230	5570	5570	5570	5570	0
42	20240726	203900	111232230	5570	5570	5570	5570	0
43	20240726	203800	111232230	5570	5570	5570	5570	0
44	20240726	203700	111232230	5570	5570	5570	5570	0
45	20240726	203600	111232230	5570	5570	5570	5570	0
46	20240726	203500	111232230	5570	5570	5570	5570	0
47	20240726	203400	111232230	5570	5570	5570	5570	0
48	20240726	203300	111232230	5570	5570	5570	5570	0
49	20240726	203200	111232230	5570	5570	5570	5570	0
50	20240726	203100	111232230	5570	5570	5570	5570	0
51	20240726	203000	111232230	5570	5570	5570	5570	0
52	20240726	202900	111232230	5570	5570	5570	5570	0
53	20240726	202800	111232230	5570	5570	5570	5570	0
54	20240726	202700	111232230	5570	5570	5570	5570	0
55	20240726	202600	111232230	5570	5570	5570	5570	0
56	20240726	202500	111232230	5570	5570	5570	5570	0
57	20240726	202400	111232230	5570	5570	5570	5570	0
58	20240726	202300	111232230	5570	5570	5570	5570	0
59	20240726	202200	111232230	5570	5570	5570	5570	0
60	20240726	202100	111232230	5570	5570	5570	5570	0
61	20240726	202000	111232230	5570	5570	5570	5570	0
62	20240726	201900	111232230	5570	5570	5570	5570	97
63	20240726	201800	111232230	5570	5570	5570	5570	0
64	20240726	201700	111232230	5570	5570	5570	5570	0
65	20240726	201600	111232230	5570	5570	5570	5570	0
66	20240726	201500	111232230	5570	5570	5570	5570	0
67	20240726	201400	111232230	5570	5570	5570	5570	0
68	20240726	201300	111232230	5570	5570	5570	5570	0
69	20240726	201200	111232230	5570	5570	5570	5570	0
70	20240726	201100	111232230	5570	5570	5570	5570	0
71	20240726	201000	111232230	5570	5570	5570	5570	0
72	20240726	200900	111232230	5570	5570	5570	5570	0
73	20240726	200800	111232230	5570	5570	5570	5570	0
74	20240726	200700	111232230	5570	5570	5570	5570	0
75	20240726	200600	111232230	5570	5570	5570	5570	0
76	20240726	200500	111232230	5570	5570	5570	5570	0
77	20240726	200400	111232230	5570	5570	5570	5570	0
78	20240726	200300	111232230	5570	5570	5570	5570	0
79	20240726	200200	111232230	5570	5570	5570	5570	0
80	20240726	200100	111232230	5570	5570	5570	5570	0
81	20240726	200000	111232230	5570	5570	5570	5570	0
82	20240726	195900	111232230	5570	5570	5570	5570	0
83	20240726	195800	111232230	5570	5570	5570	5570	0
84	20240726	195700	111232230	5570	5570	5570	5570	0
85	20240726	195600	111232230	5570	5570	5570	5570	0
86	20240726	195500	111232230	5570	5570	5570	5570	0
87	20240726	195400	111232230	5570	5570	5570	5570	0
88	20240726	195300	111232230	5570	5570	5570	5570	0
89	20240726	195200	111232230	5570	5570	5570	5570	0
90	20240726	195100	111232230	5570	5570	5570	5570	0
91	20240726	195000	111232230	5570	5570	5570	5570	0
92	20240726	194900	111232230	5570	5570	5570	5570	97
93	20240726	194800	111232230	5570	5570	5570	5570	0
94	20240726	194700	111232230	5570	5570	5570	5570	0
95	20240726	194600	111232230	5570	5570	5570	5570	0
96	20240726	194500	111232230	5570	5570	5570	5570	0
97	20240726	194400	111232230	5570	5570	5570	5570	0
98	20240726	194300	111232230	5570	5570	5570	5570	0
99	20240726	194200	111232230	5570	5570	5570	5570	0
100	20240726	194100	111232230	5570	5570	5570	5570	0
101	20240726	194000	111232230	5570	5570	5570	5570	0
102	20240726	193900	111232230	5570	5570	5570	5570	0
103	20240726	193800	111232230	5570	5570	5570	5570	0
104	20240726	193700	111232230	5570	5570	5570	5570	0
105	20240726	193600	111232230	5570	5570	5570	5570	0
106	20240726	193500	111232230	5570	5570	5570	5570	0
107	20240726	193400	111232230	5570	5570	5570	5570	0
108	20240726	193300	111232230	5570	5570	5570	5570	0
109	20240726	193200	111232230	5570	5570	5570	5570	0
110	20240726	193100	111232230	5570	5570	5570	5570	0
111	20240726	193000	111232230	5570	5570	5570	5570	0
112	20240726	192900	111232230	5570	5570	5570	5570	0
113	20240726	192800	111232230	5570	5570	5570	5570	0
114	20240726	192700	111232230	5570	5570	5570	5570	0
115	20240726	192600	111232230	5570	5570	5570	5570	0
116	20240726	192500	111232230	5570	5570	5570	5570	0
117	20240726	192400	111232230	5570	5570	5570	5570	0
118	20240726	192300	111232230	5570	5570	5570	5570	0
119	20240726	192200	111232230	5570	5570	5570	5570	0
120	20240726	192100	111232230	5570	5570	5570	5570	0
121	20240726	192000	111232230	5570	5570	5570	5570	0
122	20240726	191900	111232230	5570	5570	5570	5570	97
123	20240726	191800	111232230	5570	5570	5570	5570	0
124	20240726	191700	111232230	5570	5570	5570	5570	0
125	20240726	191600	111232230	5570	5570	5570	5570	0
126	20240726	191500	111232230	5570	5570	5570	5570	0
127	20240726	191400	111232230	5570	5570	5570	5570	0
128	20240726	191300	111232230	5570	5570	5570	5570	0
129	20240726	191200	111232230	5570	5570	5570	5570	0
130	20240726	191100	111232230	5570	5570	5570	5570	0
131	20240726	191000	111232230	5570	5570	5570	5570	0
132	20240726	190900	111232230	5570	5570	5570	5570	0
133	20240726	190800	111232230	5570	5570	5570	5570	0
134	20240726	190700	111232230	5570	5570	5570	5570	0
135	20240726	190600	111232230	5570	5570	5570	5570	0
136	20240726	190500	111232230	5570	5570	5570	5570	0
137	20240726	190400	111232230	5570	5570	5570	5570	0
138	20240726	190300	111232230	5570	5570	5570	5570	0
139	20240726	190200	111232230	5570	5570	5570	5570	0
140	20240726	190100	111232230	5570	5570	5570	5570	0
141	20240726	190000	111232230	5570	5570	5570	5570	0
142	20240726	185900	111232230	5570	5570	5570	5570	0
143	20240726	185800	111232230	5570	5570	5570	5570	0
144	20240726	185700	111232230	5570	5570	5570	5570	0
145	20240726	185600	111232230	5570	5570	5570	5570	0
146	20240726	185500	111232230	5570	5570	5570	5570	0
147	20240726	185400	111232230	5570	5570	5570	5570	0
148	20240726	185300	111232230	5570	5570	5570	5570	0
149	20240726	185200	111232230	5570	5570	5570	5570	0
150	20240726	185100	111232230	5570	5570	5570	5570	0
151	20240726	185000	111232230	5570	5570	5570	5570	0
152	20240726	184900	111232230	5570	5570	5570	5570	97
153	20240726	184800	111232230	5570	5570	5570	5570	0
154	20240726	184700	111232230	5570	5570	5570	5570	0
155	20240726	184600	111232230	5570	5570	5570	5570	0
156	20240726	184500	111232230	5570	5570	5570	5570	0
157	20240726	184400	111232230	5570	5570	5570	5570	0
158	20240726	184300	111232230	5570	5570	5570	5570	0
159	20240726	184200	111232230	5570	5570	5570	5570	0
160	20240726	184100	111232230	5570	5570	5570	5570	0
161	20240726	184000	111232230	5570	5570	5570	5570	0
162	20240726	183900	111232230	5570	5570	5570	5570	0
163	20240726	183800	111232230	5570	5570	5570	5570	0
164	20240726	183700	111232230	5570	5570	5570	5570	0
165	20240726	183600	111232230	5570	5570	5570	5570	0
166	20240726	183500	111232230	5570	5570	5570	5570	0
167	20240726	183400	111232230	5570	5570	5570	5570	0
168	20240726	183300	111232230	5570	5570	5570	5570	0
169	20240726	183200	111232230	5570	5570	5570	5570	0
170	20240726	183100	111232230	5570	5570	5570	5570	0
171	20240726	183000	111232230	5570	5570	5570	5570	0
172	20240726	182900	111232230	5570	5570	5570	5570	0
173	20240726	182800	111232230	5570	5570	5570	5570	0
174	20240726	182700	111232230	5570	5570	5570	5570	0
175	20240726	182600	111232230	5570	5570	5570	5570	0
176	20240726	182500	111232230	5570	5570	5570	5570	0
177	20240726	182400	111232230	5570	5570	5570	5570	0
178	20240726	182300	111232230	5570	5570	5570	5570	0
179	20240726	182200	111232230	5570	5570	5570	5570	0
180	20240726	182100	111232230	5570	5570	5570	5570	0
181	20240726	182000	111232230	5570	5570	5570	5570	0
182	20240726	181900	111232230	5570	5570	5570	5570	97
183	20240726	181800	111232230	5570	5570	5570	5570	0
184	20240726	181700	111232230	5570	5570	5570	5570	0
185	20240726	181600	111232230	5570	5570	5570	5570	0
186	20240726	181500	111232230	5570	5570	5570	5570	0
187	20240726	181400	111232230	5570	5570	5570	5570	0
188	20240726	181300	111232230	5570	5570	5570	5570	0
189	20240726	181200	111232230	5570	5570	5570	5570	0
190	20240726	181100	111232230	5570	5570	5570	5570	0
191	20240726	181000	111232230	5570	5570	5570	5570	0
192	20240726	180900	111232230	5570	5570	5570	5570	0
193	20240726	180800	111232230	5570	5570	5570	5570	0
194	20240726	180700	111232230	5570	5570	5570	5570	0
195	20240726	180600	111232230	5570	5570	5570	5570	0
196	20240726	180500	111232230	5570	5570	5570	5570	0
197	20240726	180400	111232230	5570	5570	5570	5570	0
198	20240726	180300	111232230	5570	5570	5570	5570	0
199	20240726	180200	111232230	5570	5570	5570	5570	0
200	20240726	180100	111232230	5570	5570	5570	5570	0
201	20240726	180000	111232230	5570	5570	5570	5570	0
202	20240726	175900	111232230	5570	5570	5570	5570	0
203	20240726	175800	111232230	5570	5570	5570	5570	0
204	20240726	175700	111232230	5570	5570	5570	5570	0
205	20240726	175600	111232230	5570	5570	5570	5570	0
206	20240726	175500	111232230	5570	5570	5570	5570	0
207	20240726	175400	111232230	5570	5570	5570	5570	0
208	20240726	175300	111232230	5570	5570	5570	5570	0
209	20240726	175200	111232230	5570	5570	5570	5570	0
210	20240726	175100	111232230	5570	5570	5570	5570	0
211	20240726	175000	111232230	5570	5570	5570	5570	0
212	20240726	174900	111232230	5570	5570	5570	5570	97
213	20240726	174800	111232230	5570	5570	5570	5570	0
214	20240726	174700	111232230	5570	5570	5570	5570	0
215	20240726	174600	111232230	5570	5570	5570	5570	0
216	20240726	174500	111232230	5570	5570	5570	5570	0
217	20240726	174400	111232230	5570	5570	5570	5570	0
218	20240726	174300	111232230	5570	5570	5570	5570	0
219	20240726	174200	111232230	5570	5570	5570	5570	0
220	20240726	174100	111232230	5570	5570	5570	5570	0
221	20240726	174000	111232230	5570	5570	5570	5570	0
222	20240726	173900	111232230	5570	5570	5570	5570	0
223	20240726	173800	111232230	5570	5570	5570	5570	0
224	20240726	173700	111232230	5570	5570	5570	5570	0
225	20240726	173600	111232230	5570	5570	5570	5570	0
226	20240726	173500	111232230	5570	5570	5570	5570	0
227	20240726	173400	111232230	5570	5570	5570	5570	0
228	20240726	173300	111232230	5570	5570	5570	5570	0
229	20240726	173200	111232230	5570	5570	5570	5570	0
230	20240726	173100	111232230	5570	5570	5570	5570	0
231	20240726	173000	111232230	5570	5570	5570	5570	0
232	20240726	172900	111232230	5570	5570	5570	5570	0
233	20240726	172800	111232230	5570	5570	5570	5570	0
234	20240726	172700	111232230	5570	5570	5570	5570	0
235	20240726	172600	111232230	5570	5570	5570	5570	0
236	20240726	172500	111232230	5570	5570	5570	5570	0
237	20240726	172400	111232230	5570	5570	5570	5570	0
238	20240726	172300	111232230	5570	5570	5570	5570	0
239	20240726	172200	111232230	5570	5570	5570	5570	0
240	20240726	172100	111232230	5570	5570	5570	5570	0
241	20240726	172000	111232230	5570	5570	5570	5570	0
242	20240726	171900	111232230	5570	5570	5570	5570	97
243	20240726	171800	111232230	5570	5570	5570	5570	0
244	20240726	171700	111232230	5570	5570	5570	5570	0
245	20240726	171600	111232230	5570	5570	5570	5570	0
246	20240726	171500	111232230	5570	5570	5570	5570	0
247	20240726	171400	111232230	5570	5570	5570	5570	0
248	20240726	171300	111232230	5570	5570	5570	5570	0
249	20240726	171200	111232230	5570	5570	5570	5570	0
250	20240726	171100	111232230	5570	5570	5570	5570	0
251	20240726	171000	111232230	5570	5570	5570	5570	0
252	20240726	170900	111232230	5570	5570	5570	5570	0
253	20240726	170800	111232230	5570	5570	5570	5570	0
254	20240726	170700	111232230	5570	5570	5570	5570	0
255	20240726	170600	111232230	5570	5570	5570	5570	0
256	20240726	170500	111232230	5570	5570	5570	5570	0
257	20240726	170400	111232230	5570	5570	5570	5570	0
258	20240726	170300	111232230	5570	5570	5570	5570	0
259	20240726	170200	111232230	5570	5570	5570	5570	0
260	20240726	170100	111232230	5570	5570	5570	5570	0
261	20240726	170000	111232230	5570	5570	5570	5570	0
262	20240726	165900	111232230	5570	5570	5570	5570	0
263	20240726	165800	111232230	5570	5570	5570	5570	0
264	20240726	165700	111232230	5570	5570	5570	5570	0
265	20240726	165600	111232230	5570	5570	5570	5570	0
266	20240726	165500	111232230	5570	5570	5570	5570	0
267	20240726	165400	111232230	5570	5570	5570	5570	0
268	20240726	165300	111232230	5570	5570	5570	5570	0
269	20240726	165200	111232230	5570	5570	5570	5570	0
270	20240726	165100	111232230	5570	5570	5570	5570	0
271	20240726	165000	111232230	5570	5570	5570	5570	0
272	20240726	164900	111232230	5570	5570	5570	5570	97
273	20240726	164800	111232230	5570	5570	5570	5570	0
274	20240726	164700	111232230	5570	5570	5570	5570	0
275	20240726	164600	111232230	5570	5570	5570	5570	0
276	20240726	164500	111232230	5570	5570	5570	5570	0
277	20240726	164400	111232230	5570	5570	5570	5570	0
278	20240726	164300	111232230	5570	5570	5570	5570	0
279	20240726	164200	111232230	5570	5570	5570	5570	0
280	20240726	164100	111232230	5570	5570	5570	5570	0
281	20240726	164000	111232230	5570	5570	5570	5570	0
282	20240726	163900	111232230	5570	5570	5570	5570	0
283	20240726	163800	111232230	5570	5570	5570	5570	0
284	20240726	163700	111232230	5570	5570	5570	5570	0
285	20240726	163600	111232230	5570	5570	5570	5570	0
286	20240726	163500	111232230	5570	5570	5570	5570	0
287	20240726	163400	111232230	5570	5570	5570	5570	0
288	20240726	163300	111232230	5570	5570	5570	5570	0
289	20240726	163200	111232230	5570	5570	5570	5570	0
290	20240726	163100	111232230	5570	5570	5570	5570	0
291	20240726	163000	111232230	5570	5570	5570	5570	0
292	20240726	162900	111232230	5570	5570	5570	5570	0
293	20240726	162800	111232230	5570	5570	5570	5570	0
294	20240726	162700	111232230	5570	5570	5570	5570	0
295	20240726	162600	111232230	5570	5570	5570	5570	0
296	20240726	162500	111232230	5570	5570	5570	5570	0
297	20240726	162400	111232230	5570	5570	5570	5570	0
298	20240726	162300	111232230	5570	5570	5570	5570	0
299	20240726	162200	111232230	5570	5570	5570	5570	0
300	20240726	162100	111232230	5570	5570	5570	5570	0
301	20240726	162000	111232230	5570	5570	5570	5570	0
302	20240726	161900	111232230	5570	5570	5570	5570	97
303	20240726	161800	111232230	5570	5570	5570	5570	0
304	20240726	161700	111232230	5570	5570	5570	5570	0
305	20240726	161600	111232230	5570	5570	5570	5570	0
306	20240726	161500	111232230	5570	5570	5570	5570	0
307	20240726	161400	111232230	5570	5570	5570	5570	0
308	20240726	161300	111232230	5570	5570	5570	5570	0
309	20240726	161200	111232230	5570	5570	5570	5570	0
310	20240726	161100	111232230	5570	5570	5570	5570	0
311	20240726	161000	111232230	5570	5570	5570	5570	0
312	20240726	160900	111232230	5570	5570	5570	5570	0
313	20240726	160800	111232230	5570	5570	5570	5570	0
314	20240726	160700	111232230	5570	5570	5570	5570	0
315	20240726	160600	111232230	5570	5570	5570	5570	0
316	20240726	160500	111232230	5570	5570	5570	5570	0
317	20240726	160400	111232230	5570	5570	5570	5570	0
318	20240726	160300	111232230	5570	5570	5570	5570	0
319	20240726	160200	111232230	5570	5570	5570	5570	0
320	20240726	160100	111232230	5570	5570	5570	5570	0
321	20240726	160000	111232230	5570	5570	5570	5570	0
322	20240726	155900	111232230	5570	5570	5570	5570	0
323	20240726	155800	111232230	5570	5570	5570	5570	0
324	20240726	155700	111232230	5570	5570	5570	5570	0
325	20240726	155600	111232230	5570	5570	5570	5570	0
326	20240726	155500	111232230	5570	5570	5570	5570	0
327	20240726	155400	111232230	5570	5570	5570	5570	0
328	20240726	155300	111232230	5570	5570	5570	5570	0
329	20240726	155200	111232230	5570	5570	5570	5570	0
330	20240726	155100	111232230	5570	5570	5570	5570	0
331	20240726	155000	111232230	5570	5570	5570	5570	0
332	20240726	154900	111232230	5570	5570	5570	5570	97
333	20240726	154800	111232230	5570	5570	5570	5570	0
334	20240726	154700	111232230	5570	5570	5570	5570	0
335	20240726	154600	111232230	5570	5570	5570	5570	0
336	20240726	154500	111232230	5570	5570	5570	5570	0
337	20240726	154400	111232230	5570	5570	5570	5570	0
338	20240726	154300	111232230	5570	5570	5570	5570	0
339	20240726	154200	111232230	5570	5570	5570	5570	0
340	20240726	154100	111232230	5570	5570	5570	5570	0
341	20240726	154000	111232230	5570	5570	5570	5570	0
342	20240726	153900	111232230	5570	5570	5570	5570	0
343	20240726	153800	111232230	5570	5570	5570	5570	0
344	20240726	153700	111232230	5570	5570	5570	5570	0
345	20240726	153600	111232230	5570	5570	5570	5570	0
346	20240726	153500	111232230	5570	5570	5570	5570	0
347	20240726	153400	111232230	5570	5570	5570	5570	0
348	20240726	153300	111232230	5570	5570	5570	5570	0
349	20240726	153200	111232230	5570	5570	5570	5570	0
350	20240726	153100	111232230	5570	5570	5570	5570	0
351	20240726	153000	111232230	5570	5570	5570	5570	97
352	20240726	152900	110691940	5630	5630	5630	5630	0
353	20240726	152800	110691940	5630	5630	5630	5630	0
354	20240726	152700	110691940	5630	5630	5630	5630	0
355	20240726	152600	110691940	5630	5630	5630	5630	0
356	20240726	152500	110691940	5630	5630	5630	5630	0
357	20240726	152400	110691940	5630	5630	5630	5630	0
358	20240726	152300	110691940	5630	5630	5630	5630	0
359	20240726	152200	110691940	5630	5630	5630	5630	0
360	20240726	152100	110691940	5630	5630	5630	5630	0
361	20240726	152000	110691940	5630	5630	5630	5630	0
362	20240726	151900	110691940	5630	5560	5630	5560	116
363	20240726	151800	110040790	5610	5610	5610	5610	2
364	20240726	151700	110029570	5560	5560	5560	5560	142
365	20240726	151600	109240050	5600	5600	5600	5600	0
366	20240726	151500	109240050	5600	5600	5600	5600	8
367	20240726	151400	109195250	5610	5610	5610	5610	4
368	20240726	151300	109172810	5600	5600	5600	5600	0
369	20240726	151200	109172810	5600	5600	5600	5600	0
370	20240726	151100	109172810	5600	5600	5600	5600	429
371	20240726	151000	106770410	5600	5600	5600	5600	0
372	20240726	150900	106770410	5600	5560	5600	5560	565
373	20240726	150800	103611500	5560	5560	5560	5560	95
374	20240726	150700	103083300	5560	5560	5560	5560	2
375	20240726	150600	103072180	5560	5560	5560	5560	0
376	20240726	150500	103072180	5560	5560	5560	5560	0
377	20240726	150400	103072180	5560	5560	5560	5560	0
378	20240726	150300	103072180	5560	5560	5560	5560	0
379	20240726	150200	103072180	5560	5560	5560	5560	0
380	20240726	150100	103072180	5560	5590	5590	5560	6
381	20240726	150000	103038670	5590	5550	5590	5550	106
382	20240726	145900	102446530	5550	5550	5550	5530	2781
383	20240726	145800	87053830	5550	5550	5550	5550	0
384	20240726	145700	87053830	5550	5560	5560	5550	939
385	20240726	145600	81838380	5570	5580	5580	5570	282
386	20240726	145500	80267430	5570	5570	5570	5570	0
387	20240726	145400	80267430	5570	5570	5570	5570	0
388	20240726	145300	80267430	5570	5580	5580	5570	400
389	20240726	145200	78039200	5590	5590	5590	5590	0
390	20240726	145100	78039200	5590	5590	5590	5590	0
391	20240726	145000	78039200	5590	5590	5590	5590	2
392	20240726	144900	78028020	5590	5590	5590	5590	0
393	20240726	144800	78028020	5590	5590	5590	5590	35
394	20240726	144700	77832370	5590	5590	5590	5590	0
395	20240726	144600	77832370	5590	5590	5590	5590	0
396	20240726	144500	77832370	5590	5590	5590	5590	0
397	20240726	144400	77832370	5590	5590	5590	5590	0
398	20240726	144300	77832370	5590	5590	5590	5590	0
399	20240726	144200	77832370	5590	5590	5590	5590	0
400	20240726	144100	77832370	5590	5590	5590	5590	6
401	20240726	144000	77798830	5590	5590	5590	5590	0
402	20240726	143900	77798830	5590	5590	5590	5590	0
403	20240726	143800	77798830	5590	5590	5590	5590	0
404	20240726	143700	77798830	5590	5590	5590	5590	0
405	20240726	143600	77798830	5590	5590	5590	5590	40
406	20240726	143500	77575230	5580	5580	5580	5580	2
407	20240726	143400	77564070	5590	5590	5590	5590	10
408	20240726	143300	77508170	5580	5580	5580	5580	0
409	20240726	143200	77508170	5580	5580	5580	5580	0
410	20240726	143100	77508170	5580	5580	5580	5580	200
411	20240726	143000	76392170	5600	5600	5600	5600	0
412	20240726	142900	76392170	5600	5600	5600	5600	0
413	20240726	142800	76392170	5600	5600	5600	5600	52
414	20240726	142700	76100970	5600	5600	5600	5600	0
415	20240726	142600	76100970	5600	5600	5600	5600	0
416	20240726	142500	76100970	5600	5600	5600	5600	0
417	20240726	142400	76100970	5600	5600	5600	5600	3
418	20240726	142300	76084170	5600	5600	5600	5600	0
419	20240726	142200	76084170	5600	5600	5600	5600	0
420	20240726	142100	76084170	5600	5600	5600	5600	0
421	20240726	142000	76084170	5600	5600	5600	5600	0
422	20240726	141900	76084170	5600	5600	5600	5600	0
423	20240726	141800	76084170	5600	5600	5600	5600	0
424	20240726	141700	76084170	5600	5600	5600	5600	0
425	20240726	141600	76084170	5600	5600	5600	5600	0
426	20240726	141500	76084170	5600	5600	5600	5600	0
427	20240726	141400	76084170	5600	5600	5600	5600	2
428	20240726	141300	76072970	5600	5600	5600	5600	0
429	20240726	141200	76072970	5600	5600	5600	5600	20
430	20240726	141100	75960970	5580	5580	5580	5580	7
431	20240726	141000	75921910	5580	5580	5580	5580	82
432	20240726	140900	75464350	5580	5580	5580	5580	1
433	20240726	140800	75458770	5570	5570	5570	5570	1
434	20240726	140700	75453200	5580	5580	5580	5580	0
435	20240726	140600	75453200	5580	5580	5580	5580	10
436	20240726	140500	75397400	5580	5580	5580	5580	0
437	20240726	140400	75397400	5580	5580	5580	5580	0
438	20240726	140300	75397400	5580	5580	5580	5580	130
439	20240726	140200	74672000	5580	5580	5580	5580	21
440	20240726	140100	74554820	5580	5580	5580	5580	0
441	20240726	140000	74554820	5580	5580	5580	5580	122
442	20240726	135900	73874060	5580	5580	5580	5580	0
443	20240726	135800	73874060	5580	5580	5580	5580	276
444	20240726	135700	72333980	5580	5580	5580	5580	0
445	20240726	135600	72333980	5580	5580	5580	5580	0
446	20240726	135500	72333980	5580	5580	5580	5580	0
447	20240726	135400	72333980	5580	5580	5580	5580	0
448	20240726	135300	72333980	5580	5580	5580	5580	0
449	20240726	135200	72333980	5580	5580	5580	5580	0
450	20240726	135100	72333980	5580	5580	5580	5580	0
451	20240726	135000	72333980	5580	5580	5580	5580	0
452	20240726	134900	72333980	5580	5580	5580	5580	0
453	20240726	134800	72333980	5580	5580	5580	5580	0
454	20240726	134700	72333980	5580	5580	5580	5580	0
455	20240726	134600	72333980	5580	5580	5580	5580	0
456	20240726	134500	72333980	5580	5580	5580	5580	0
457	20240726	134400	72333980	5580	5580	5580	5580	1
458	20240726	134300	72328400	5580	5580	5580	5580	0
459	20240726	134200	72328400	5580	5580	5580	5580	0
460	20240726	134100	72328400	5580	5580	5580	5580	0
461	20240726	134000	72328400	5580	5580	5580	5580	0
462	20240726	133900	72328400	5580	5580	5580	5580	0
463	20240726	133800	72328400	5580	5580	5580	5580	0
464	20240726	133700	72328400	5580	5580	5580	5580	0
465	20240726	133600	72328400	5580	5580	5580	5580	0
466	20240726	133500	72328400	5580	5580	5580	5580	0
467	20240726	133400	72328400	5580	5580	5580	5580	0
468	20240726	133300	72328400	5580	5580	5580	5580	900
469	20240726	133200	67306400	5580	5580	5580	5580	0
470	20240726	133100	67306400	5580	5580	5580	5580	0
471	20240726	133000	67306400	5580	5580	5580	5580	0
472	20240726	132900	67306400	5580	5580	5580	5580	0
473	20240726	132800	67306400	5580	5580	5580	5580	0
474	20240726	132700	67306400	5580	5580	5580	5580	0
475	20240726	132600	67306400	5580	5580	5580	5580	103
476	20240726	132500	66731660	5580	5580	5580	5580	0
477	20240726	132400	66731660	5580	5580	5580	5580	0
478	20240726	132300	66731660	5580	5580	5580	5580	0
479	20240726	132200	66731660	5580	5580	5580	5580	100
480	20240726	132100	66173660	5580	5580	5580	5580	525
481	20240726	132000	63244160	5590	5590	5590	5590	110
482	20240726	131900	62629260	5590	5590	5590	5590	0
483	20240726	131800	62629260	5590	5590	5590	5590	0
484	20240726	131700	62629260	5590	5590	5590	5590	309
485	20240726	131600	60901950	5590	5590	5590	5590	0
486	20240726	131500	60901950	5590	5590	5590	5590	1
487	20240726	131400	60896360	5600	5620	5620	5600	375
488	20240726	131300	58794860	5630	5630	5630	5630	0
489	20240726	131200	58794860	5630	5630	5630	5630	0
490	20240726	131100	58794860	5630	5630	5630	5630	0
491	20240726	131000	58794860	5630	5630	5630	5630	10
492	20240726	130900	58738560	5630	5630	5630	5630	0
493	20240726	130800	58738560	5630	5630	5630	5630	0
494	20240726	130700	58738560	5630	5630	5630	5630	13
495	20240726	130600	58665370	5630	5630	5630	5630	0
496	20240726	130500	58665370	5630	5630	5630	5630	0
497	20240726	130400	58665370	5630	5630	5630	5630	41
498	20240726	130300	58434540	5620	5620	5620	5620	47
499	20240726	130200	58170400	5630	5630	5630	5630	41
500	20240726	130100	57939570	5640	5640	5640	5640	0
501	20240726	130000	57939570	5640	5640	5640	5640	11
502	20240726	125900	57877530	5640	5640	5640	5640	0
503	20240726	125800	57877530	5640	5640	5640	5640	0
504	20240726	125700	57877530	5640	5640	5640	5640	0
505	20240726	125600	57877530	5640	5640	5640	5640	300
506	20240726	125500	56185530	5640	5640	5640	5640	0
507	20240726	125400	56185530	5640	5640	5640	5640	18
508	20240726	125300	56084010	5630	5630	5630	5630	0
509	20240726	125200	56084010	5630	5630	5630	5630	1
510	20240726	125100	56078380	5640	5640	5640	5640	0
511	20240726	125000	56078380	5640	5640	5640	5640	0
512	20240726	124900	56078380	5640	5640	5640	5640	0
513	20240726	124800	56078380	5640	5640	5640	5640	0
514	20240726	124700	56078380	5640	5640	5640	5640	1
515	20240726	124600	56072740	5620	5610	5620	5610	882
516	20240726	124500	51120870	5600	5600	5600	5600	0
517	20240726	124400	51120870	5600	5600	5600	5600	0
518	20240726	124300	51120870	5600	5600	5600	5600	1
519	20240726	124200	51115270	5600	5600	5600	5600	0
520	20240726	124100	51115270	5600	5600	5600	5600	0
521	20240726	124000	51115270	5600	5600	5600	5600	0
522	20240726	123900	51115270	5600	5600	5600	5600	0
523	20240726	123800	51115270	5600	5600	5600	5600	0
524	20240726	123700	51115270	5600	5610	5610	5600	101
525	20240726	123600	50548670	5610	5610	5610	5610	0
526	20240726	123500	50548670	5610	5610	5610	5610	0
527	20240726	123400	50548670	5610	5610	5610	5610	3
528	20240726	123300	50531840	5620	5620	5620	5620	0
529	20240726	123200	50531840	5620	5620	5620	5620	0
530	20240726	123100	50531840	5620	5620	5620	5620	0
531	20240726	123000	50531840	5620	5620	5620	5620	0
532	20240726	122900	50531840	5620	5620	5620	5620	0
533	20240726	122800	50531840	5620	5600	5620	5590	303
534	20240726	122700	48835030	5610	5610	5610	5610	190
535	20240726	122600	47769130	5610	5610	5610	5610	0
536	20240726	122500	47769130	5610	5610	5610	5610	0
537	20240726	122400	47769130	5610	5610	5610	5610	0
538	20240726	122300	47769130	5610	5610	5610	5610	0
539	20240726	122200	47769130	5610	5610	5610	5610	0
540	20240726	122100	47769130	5610	5610	5610	5610	0
541	20240726	122000	47769130	5610	5610	5610	5610	0
542	20240726	121900	47769130	5610	5610	5610	5610	0
543	20240726	121800	47769130	5610	5610	5610	5610	10
544	20240726	121700	47713030	5600	5600	5600	5600	0
545	20240726	121600	47713030	5600	5600	5600	5600	0
546	20240726	121500	47713030	5600	5600	5600	5600	0
547	20240726	121400	47713030	5600	5600	5600	5600	0
548	20240726	121300	47713030	5600	5600	5600	5600	0
549	20240726	121200	47713030	5600	5600	5600	5600	0
550	20240726	121100	47713030	5600	5600	5600	5600	0
551	20240726	121000	47713030	5600	5600	5600	5600	0
552	20240726	120900	47713030	5600	5600	5600	5600	0
553	20240726	120800	47713030	5600	5600	5600	5600	0
554	20240726	120700	47713030	5600	5600	5600	5600	78
555	20240726	120600	47276230	5600	5600	5600	5600	696
556	20240726	120500	43378630	5600	5600	5600	5600	37
557	20240726	120400	43171430	5610	5610	5610	5610	0
558	20240726	120300	43171430	5610	5610	5610	5610	0
559	20240726	120200	43171430	5610	5610	5610	5610	108
560	20240726	120100	42565550	5610	5610	5610	5610	62
561	20240726	120000	42217730	5610	5610	5610	5610	0
562	20240726	115900	42217730	5610	5610	5610	5610	0
563	20240726	115800	42217730	5610	5610	5610	5610	0
564	20240726	115700	42217730	5610	5610	5610	5610	0
565	20240726	115600	42217730	5610	5610	5610	5610	40
566	20240726	115500	41993330	5610	5610	5610	5610	1
567	20240726	115400	41987720	5620	5620	5620	5620	0
568	20240726	115300	41987720	5620	5620	5620	5620	0
569	20240726	115200	41987720	5620	5620	5620	5620	0
570	20240726	115100	41987720	5620	5620	5620	5620	0
571	20240726	115000	41987720	5620	5620	5620	5620	0
572	20240726	114900	41987720	5620	5620	5620	5620	1
573	20240726	114800	41982100	5620	5620	5620	5620	0
574	20240726	114700	41982100	5620	5620	5620	5620	2
575	20240726	114600	41970860	5590	5590	5590	5590	0
576	20240726	114500	41970860	5590	5590	5590	5590	0
577	20240726	114400	41970860	5590	5590	5590	5590	0
578	20240726	114300	41970860	5590	5600	5600	5590	80
579	20240726	114200	41523560	5590	5590	5590	5590	0
580	20240726	114100	41523560	5590	5590	5590	5590	0
581	20240726	114000	41523560	5590	5600	5600	5590	4
582	20240726	113900	41501180	5620	5620	5620	5620	0
583	20240726	113800	41501180	5620	5620	5620	5620	0
584	20240726	113700	41501180	5620	5620	5620	5620	63
585	20240726	113600	41147120	5620	5620	5620	5620	0
586	20240726	113500	41147120	5620	5620	5620	5620	0
587	20240726	113400	41147120	5620	5620	5620	5620	22
588	20240726	113300	41023480	5620	5620	5620	5620	0
589	20240726	113200	41023480	5620	5620	5620	5620	0
590	20240726	113100	41023480	5620	5620	5620	5620	0
591	20240726	113000	41023480	5620	5620	5620	5620	0
592	20240726	112900	41023480	5620	5620	5620	5620	0
593	20240726	112800	41023480	5620	5620	5620	5620	0
594	20240726	112700	41023480	5620	5620	5620	5620	0
595	20240726	112600	41023480	5620	5620	5620	5620	0
596	20240726	112500	41023480	5620	5620	5620	5620	0
597	20240726	112400	41023480	5620	5620	5620	5620	0
598	20240726	112300	41023480	5620	5620	5620	5620	0
599	20240726	112200	41023480	5620	5620	5620	5620	0
600	20240726	112100	41023480	5620	5620	5620	5620	0
601	20240726	112000	41023480	5620	5620	5620	5620	0
602	20240726	111900	41023480	5620	5620	5620	5620	0
603	20240726	111800	41023480	5620	5620	5620	5620	0
604	20240726	111700	41023480	5620	5620	5620	5620	0
605	20240726	111600	41023480	5620	5620	5620	5620	1
606	20240726	111500	41017860	5630	5630	5630	5630	0
607	20240726	111400	41017860	5630	5630	5630	5630	0
608	20240726	111300	41017860	5630	5630	5630	5630	0
609	20240726	111200	41017860	5630	5630	5630	5630	0
610	20240726	111100	41017860	5630	5630	5630	5630	0
611	20240726	111000	41017860	5630	5630	5630	5630	0
612	20240726	110900	41017860	5630	5630	5630	5630	0
613	20240726	110800	41017860	5630	5630	5630	5630	0
614	20240726	110700	41017860	5630	5620	5630	5620	20
615	20240726	110600	40905450	5620	5620	5620	5620	0
616	20240726	110500	40905450	5620	5620	5620	5620	20
617	20240726	110400	40793050	5620	5620	5620	5620	0
618	20240726	110300	40793050	5620	5620	5620	5620	1
619	20240726	110200	40787430	5620	5620	5620	5620	0
620	20240726	110100	40787430	5620	5620	5620	5620	0
621	20240726	110000	40787430	5620	5620	5620	5620	0
622	20240726	105900	40787430	5620	5610	5620	5610	50
623	20240726	105800	40506630	5600	5600	5600	5600	0
624	20240726	105700	40506630	5600	5600	5600	5600	0
625	20240726	105600	40506630	5600	5600	5600	5600	0
626	20240726	105500	40506630	5600	5600	5600	5600	35
627	20240726	105400	40310630	5600	5630	5630	5600	6
628	20240726	105300	40277000	5600	5600	5600	5600	2
629	20240726	105200	40265800	5630	5600	5630	5600	29
630	20240726	105100	40103370	5600	5600	5600	5600	10
631	20240726	105000	40047370	5600	5600	5600	5600	0
632	20240726	104900	40047370	5600	5600	5600	5600	8
633	20240726	104800	40002570	5600	5600	5600	5600	20
634	20240726	104700	39890570	5600	5600	5600	5600	35
635	20240726	104600	39694570	5600	5600	5600	5600	200
636	20240726	104500	38574570	5600	5600	5600	5600	0
637	20240726	104400	38574570	5600	5600	5600	5600	0
638	20240726	104300	38574570	5600	5600	5600	5600	15
639	20240726	104200	38490570	5600	5600	5600	5600	0
640	20240726	104100	38490570	5600	5600	5600	5600	0
641	20240726	104000	38490570	5600	5600	5600	5600	0
642	20240726	103900	38490570	5600	5600	5600	5600	0
643	20240726	103800	38490570	5600	5600	5600	5600	12
644	20240726	103700	38423370	5600	5590	5600	5590	2
645	20240726	103600	38412180	5560	5560	5560	5560	1
646	20240726	103500	38406620	5570	5570	5570	5570	0
647	20240726	103400	38406620	5570	5570	5570	5570	0
648	20240726	103300	38406620	5570	5570	5570	5570	0
649	20240726	103200	38406620	5570	5560	5570	5560	721
650	20240726	103100	34390720	5570	5570	5570	5570	20
651	20240726	103000	34279320	5570	5570	5570	5570	90
652	20240726	102900	33778020	5570	5570	5570	5570	0
653	20240726	102800	33778020	5570	5570	5570	5570	51
654	20240726	102700	33493950	5570	5570	5570	5570	7
655	20240726	102600	33454960	5570	5570	5570	5570	19
656	20240726	102500	33349130	5570	5570	5570	5570	10
657	20240726	102400	33293430	5570	5570	5570	5570	0
658	20240726	102300	33293430	5570	5570	5570	5570	1
659	20240726	102200	33287860	5550	5550	5550	5550	0
660	20240726	102100	33287860	5550	5550	5550	5550	0
661	20240726	102000	33287860	5550	5550	5550	5550	14
662	20240726	101900	33210160	5570	5570	5570	5570	0
663	20240726	101800	33210160	5570	5570	5570	5570	15
664	20240726	101700	33126610	5570	5570	5570	5570	200
665	20240726	101600	32012610	5570	5570	5570	5550	101
666	20240726	101500	31451040	5570	5570	5570	5570	200
667	20240726	101400	30337040	5570	5570	5570	5570	10
668	20240726	101300	30281340	5570	5570	5570	5570	0
669	20240726	101200	30281340	5570	5570	5570	5570	0
670	20240726	101100	30281340	5570	5570	5570	5570	20
671	20240726	101000	30169940	5570	5570	5570	5570	300
672	20240726	100900	28498940	5570	5570	5570	5570	700
673	20240726	100800	24599940	5570	5570	5570	5570	0
674	20240726	100700	24599940	5570	5570	5570	5570	20
675	20240726	100600	24488540	5570	5570	5570	5570	0
676	20240726	100500	24488540	5570	5570	5570	5570	19
677	20240726	100400	24382710	5570	5570	5570	5570	10
678	20240726	100300	24327010	5570	5570	5570	5570	0
679	20240726	100200	24327010	5570	5570	5570	5570	1
680	20240726	100100	24321440	5570	5570	5570	5570	0
681	20240726	100000	24321440	5570	5570	5570	5570	4
682	20240726	095900	24299160	5550	5550	5550	5550	0
683	20240726	095800	24299160	5550	5550	5550	5550	41
684	20240726	095700	24071610	5550	5550	5550	5550	80
685	20240726	095600	23627610	5550	5550	5550	5550	50
686	20240726	095500	23350110	5540	5550	5550	5540	205
687	20240726	095400	22213870	5550	5550	5550	5550	0
688	20240726	095300	22213870	5550	5550	5550	5550	164
689	20240726	095200	21303670	5550	5550	5550	5550	292
690	20240726	095100	19683070	5550	5550	5550	5550	1
691	20240726	095000	19677520	5550	5570	5570	5550	630
692	20240726	094900	16174190	5570	5570	5570	5570	2
693	20240726	094800	16163050	5570	5570	5570	5570	1
694	20240726	094700	16157480	5570	5570	5570	5570	0
695	20240726	094600	16157480	5570	5570	5570	5570	4
696	20240726	094500	16135200	5560	5560	5560	5560	0
697	20240726	094400	16135200	5560	5560	5560	5560	400
698	20240726	094300	13911200	5560	5560	5560	5560	0
699	20240726	094200	13911200	5560	5560	5560	5560	460
700	20240726	094100	11353600	5560	5560	5560	5560	0
701	20240726	094000	11353600	5560	5570	5570	5560	523
702	20240726	093900	8444660	5570	5570	5570	5570	0
703	20240726	093800	8444660	5570	5570	5570	5570	40
704	20240726	093700	8221860	5570	5570	5570	5570	0
705	20240726	093600	8221860	5570	5580	5580	5570	50
706	20240726	093500	7943350	5570	5570	5570	5570	0
707	20240726	093400	7943350	5570	5570	5570	5570	0
708	20240726	093300	7943350	5570	5570	5570	5570	0
709	20240726	093200	7943350	5570	5580	5580	5570	297
710	20240726	093100	6286190	5590	5590	5590	5590	0
711	20240726	093000	6286190	5590	5590	5590	5590	69
712	20240726	092900	5900480	5590	5590	5590	5590	71
713	20240726	092800	5503590	5600	5600	5600	5600	0
714	20240726	092700	5503590	5600	5600	5600	5600	14
715	20240726	092600	5425190	5590	5600	5600	5590	30
716	20240726	092500	5257290	5610	5610	5610	5610	0
717	20240726	092400	5257290	5610	5580	5610	5580	53
718	20240726	092300	4961060	5580	5590	5590	5580	11
719	20240726	092200	4899580	5590	5570	5590	5570	11
720	20240726	092100	4838290	5570	5570	5570	5570	10
721	20240726	092000	4782590	5560	5570	5570	5560	100
722	20240726	091900	4226110	5550	5560	5560	5550	148
723	20240726	091800	3404610	5550	5550	5550	5550	0
724	20240726	091700	3404610	5550	5580	5660	5550	295
725	20240726	091600	1764000	5660	5600	5660	5590	60
726	20240726	091500	1427900	5660	5600	5660	5600	3
727	20240726	091400	1411040	5660	5660	5660	5660	0
728	20240726	091300	1411040	5660	5660	5660	5660	0
729	20240726	091200	1411040	5660	5660	5660	5660	0
730	20240726	091100	1411040	5660	5660	5660	5660	0
731	20240726	091000	1411040	5660	5660	5660	5660	0
732	20240726	090900	1411040	5660	5660	5660	5660	0
733	20240726	090800	1411040	5660	5660	5660	5660	0
734	20240726	090700	1411040	5660	5620	5660	5600	201
735	20240726	090600	281560	5660	5660	5660	5660	0
736	20240726	090500	281560	5660	5660	5660	5660	0
737	20240726	090400	281560	5660	5660	5660	5660	0
738	20240726	090300	281560	5660	5630	5660	5630	34
739	20240726	090200	90110	5660	5660	5660	5660	0
740	20240726	090100	90110	5660	5660	5660	5660	0
741	20240726	090000	90110	5660	5630	5660	5630	16