KissMeData/082210/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195200	95007665	2945	2945	2945	2945	313
3	20240726	195100	95007665	2945	2945	2945	2945	0
4	20240726	195000	95007665	2945	2945	2945	2945	0
5	20240726	194900	95007665	2945	2945	2945	2945	0
6	20240726	194800	95007665	2945	2945	2945	2945	0
7	20240726	194700	95007665	2945	2945	2945	2945	0
8	20240726	194600	95007665	2945	2945	2945	2945	0
9	20240726	194500	95007665	2945	2945	2945	2945	0
10	20240726	194400	95007665	2945	2945	2945	2945	0
11	20240726	194300	95007665	2945	2945	2945	2945	0
12	20240726	194200	95007665	2945	2945	2945	2945	0
13	20240726	194100	95007665	2945	2945	2945	2945	0
14	20240726	194000	95007665	2945	2945	2945	2945	0
15	20240726	193900	95007665	2945	2945	2945	2945	0
16	20240726	193800	95007665	2945	2945	2945	2945	0
17	20240726	193700	95007665	2945	2945	2945	2945	0
18	20240726	193600	95007665	2945	2945	2945	2945	0
19	20240726	193500	95007665	2945	2945	2945	2945	0
20	20240726	193400	95007665	2945	2945	2945	2945	0
21	20240726	193300	95007665	2945	2945	2945	2945	0
22	20240726	193200	95007665	2945	2945	2945	2945	0
23	20240726	193100	95007665	2945	2945	2945	2945	0
24	20240726	193000	95007665	2945	2945	2945	2945	0
25	20240726	192900	95007665	2945	2945	2945	2945	0
26	20240726	192800	95007665	2945	2945	2945	2945	0
27	20240726	192700	95007665	2945	2945	2945	2945	0
28	20240726	192600	95007665	2945	2945	2945	2945	0
29	20240726	192500	95007665	2945	2945	2945	2945	0
30	20240726	192400	95007665	2945	2945	2945	2945	0
31	20240726	192300	95007665	2945	2945	2945	2945	0
32	20240726	192200	95007665	2945	2945	2945	2945	313
33	20240726	192100	95007665	2945	2945	2945	2945	0
34	20240726	192000	95007665	2945	2945	2945	2945	0
35	20240726	191900	95007665	2945	2945	2945	2945	0
36	20240726	191800	95007665	2945	2945	2945	2945	0
37	20240726	191700	95007665	2945	2945	2945	2945	0
38	20240726	191600	95007665	2945	2945	2945	2945	0
39	20240726	191500	95007665	2945	2945	2945	2945	0
40	20240726	191400	95007665	2945	2945	2945	2945	0
41	20240726	191300	95007665	2945	2945	2945	2945	0
42	20240726	191200	95007665	2945	2945	2945	2945	0
43	20240726	191100	95007665	2945	2945	2945	2945	0
44	20240726	191000	95007665	2945	2945	2945	2945	0
45	20240726	190900	95007665	2945	2945	2945	2945	0
46	20240726	190800	95007665	2945	2945	2945	2945	0
47	20240726	190700	95007665	2945	2945	2945	2945	0
48	20240726	190600	95007665	2945	2945	2945	2945	0
49	20240726	190500	95007665	2945	2945	2945	2945	0
50	20240726	190400	95007665	2945	2945	2945	2945	0
51	20240726	190300	95007665	2945	2945	2945	2945	0
52	20240726	190200	95007665	2945	2945	2945	2945	0
53	20240726	190100	95007665	2945	2945	2945	2945	0
54	20240726	190000	95007665	2945	2945	2945	2945	0
55	20240726	185900	95007665	2945	2945	2945	2945	0
56	20240726	185800	95007665	2945	2945	2945	2945	0
57	20240726	185700	95007665	2945	2945	2945	2945	0
58	20240726	185600	95007665	2945	2945	2945	2945	0
59	20240726	185500	95007665	2945	2945	2945	2945	0
60	20240726	185400	95007665	2945	2945	2945	2945	0
61	20240726	185300	95007665	2945	2945	2945	2945	0
62	20240726	185200	95007665	2945	2945	2945	2945	313
63	20240726	185100	95007665	2945	2945	2945	2945	0
64	20240726	185000	95007665	2945	2945	2945	2945	0
65	20240726	184900	95007665	2945	2945	2945	2945	0
66	20240726	184800	95007665	2945	2945	2945	2945	0
67	20240726	184700	95007665	2945	2945	2945	2945	0
68	20240726	184600	95007665	2945	2945	2945	2945	0
69	20240726	184500	95007665	2945	2945	2945	2945	0
70	20240726	184400	95007665	2945	2945	2945	2945	0
71	20240726	184300	95007665	2945	2945	2945	2945	0
72	20240726	184200	95007665	2945	2945	2945	2945	0
73	20240726	184100	95007665	2945	2945	2945	2945	0
74	20240726	184000	95007665	2945	2945	2945	2945	0
75	20240726	183900	95007665	2945	2945	2945	2945	0
76	20240726	183800	95007665	2945	2945	2945	2945	0
77	20240726	183700	95007665	2945	2945	2945	2945	0
78	20240726	183600	95007665	2945	2945	2945	2945	0
79	20240726	183500	95007665	2945	2945	2945	2945	0
80	20240726	183400	95007665	2945	2945	2945	2945	0
81	20240726	183300	95007665	2945	2945	2945	2945	0
82	20240726	183200	95007665	2945	2945	2945	2945	0
83	20240726	183100	95007665	2945	2945	2945	2945	0
84	20240726	183000	95007665	2945	2945	2945	2945	0
85	20240726	182900	95007665	2945	2945	2945	2945	0
86	20240726	182800	95007665	2945	2945	2945	2945	0
87	20240726	182700	95007665	2945	2945	2945	2945	0
88	20240726	182600	95007665	2945	2945	2945	2945	0
89	20240726	182500	95007665	2945	2945	2945	2945	0
90	20240726	182400	95007665	2945	2945	2945	2945	0
91	20240726	182300	95007665	2945	2945	2945	2945	0
92	20240726	182200	95007665	2945	2945	2945	2945	313
93	20240726	182100	95007665	2945	2945	2945	2945	0
94	20240726	182000	95007665	2945	2945	2945	2945	0
95	20240726	181900	95007665	2945	2945	2945	2945	0
96	20240726	181800	95007665	2945	2945	2945	2945	0
97	20240726	181700	95007665	2945	2945	2945	2945	0
98	20240726	181600	95007665	2945	2945	2945	2945	0
99	20240726	181500	95007665	2945	2945	2945	2945	0
100	20240726	181400	95007665	2945	2945	2945	2945	0
101	20240726	181300	95007665	2945	2945	2945	2945	0
102	20240726	181200	95007665	2945	2945	2945	2945	0
103	20240726	181100	95007665	2945	2945	2945	2945	0
104	20240726	181000	95007665	2945	2945	2945	2945	0
105	20240726	180900	95007665	2945	2945	2945	2945	0
106	20240726	180800	95007665	2945	2945	2945	2945	0
107	20240726	180700	95007665	2945	2945	2945	2945	0
108	20240726	180600	95007665	2945	2945	2945	2945	0
109	20240726	180500	95007665	2945	2945	2945	2945	0
110	20240726	180400	95007665	2945	2945	2945	2945	0
111	20240726	180300	95007665	2945	2945	2945	2945	0
112	20240726	180200	95007665	2945	2945	2945	2945	0
113	20240726	180100	95007665	2945	2945	2945	2945	0
114	20240726	180000	95007665	2945	2945	2945	2945	0
115	20240726	175900	95007665	2945	2945	2945	2945	0
116	20240726	175800	95007665	2945	2945	2945	2945	0
117	20240726	175700	95007665	2945	2945	2945	2945	0
118	20240726	175600	95007665	2945	2945	2945	2945	0
119	20240726	175500	95007665	2945	2945	2945	2945	0
120	20240726	175400	95007665	2945	2945	2945	2945	0
121	20240726	175300	95007665	2945	2945	2945	2945	0
122	20240726	175200	95007665	2945	2945	2945	2945	313
123	20240726	175100	95007665	2945	2945	2945	2945	0
124	20240726	175000	95007665	2945	2945	2945	2945	0
125	20240726	174900	95007665	2945	2945	2945	2945	0
126	20240726	174800	95007665	2945	2945	2945	2945	0
127	20240726	174700	95007665	2945	2945	2945	2945	0
128	20240726	174600	95007665	2945	2945	2945	2945	0
129	20240726	174500	95007665	2945	2945	2945	2945	0
130	20240726	174400	95007665	2945	2945	2945	2945	0
131	20240726	174300	95007665	2945	2945	2945	2945	0
132	20240726	174200	95007665	2945	2945	2945	2945	0
133	20240726	174100	95007665	2945	2945	2945	2945	0
134	20240726	174000	95007665	2945	2945	2945	2945	0
135	20240726	173900	95007665	2945	2945	2945	2945	0
136	20240726	173800	95007665	2945	2945	2945	2945	0
137	20240726	173700	95007665	2945	2945	2945	2945	0
138	20240726	173600	95007665	2945	2945	2945	2945	0
139	20240726	173500	95007665	2945	2945	2945	2945	0
140	20240726	173400	95007665	2945	2945	2945	2945	0
141	20240726	173300	95007665	2945	2945	2945	2945	0
142	20240726	173200	95007665	2945	2945	2945	2945	0
143	20240726	173100	95007665	2945	2945	2945	2945	0
144	20240726	173000	95007665	2945	2945	2945	2945	0
145	20240726	172900	95007665	2945	2945	2945	2945	0
146	20240726	172800	95007665	2945	2945	2945	2945	0
147	20240726	172700	95007665	2945	2945	2945	2945	0
148	20240726	172600	95007665	2945	2945	2945	2945	0
149	20240726	172500	95007665	2945	2945	2945	2945	0
150	20240726	172400	95007665	2945	2945	2945	2945	0
151	20240726	172300	95007665	2945	2945	2945	2945	0
152	20240726	172200	95007665	2945	2945	2945	2945	313
153	20240726	172100	95007665	2945	2945	2945	2945	0
154	20240726	172000	95007665	2945	2945	2945	2945	0
155	20240726	171900	95007665	2945	2945	2945	2945	0
156	20240726	171800	95007665	2945	2945	2945	2945	0
157	20240726	171700	95007665	2945	2945	2945	2945	0
158	20240726	171600	95007665	2945	2945	2945	2945	0
159	20240726	171500	95007665	2945	2945	2945	2945	0
160	20240726	171400	95007665	2945	2945	2945	2945	0
161	20240726	171300	95007665	2945	2945	2945	2945	0
162	20240726	171200	95007665	2945	2945	2945	2945	0
163	20240726	171100	95007665	2945	2945	2945	2945	0
164	20240726	171000	95007665	2945	2945	2945	2945	0
165	20240726	170900	95007665	2945	2945	2945	2945	0
166	20240726	170800	95007665	2945	2945	2945	2945	0
167	20240726	170700	95007665	2945	2945	2945	2945	0
168	20240726	170600	95007665	2945	2945	2945	2945	0
169	20240726	170500	95007665	2945	2945	2945	2945	0
170	20240726	170400	95007665	2945	2945	2945	2945	0
171	20240726	170300	95007665	2945	2945	2945	2945	0
172	20240726	170200	95007665	2945	2945	2945	2945	0
173	20240726	170100	95007665	2945	2945	2945	2945	0
174	20240726	170000	95007665	2945	2945	2945	2945	0
175	20240726	165900	95007665	2945	2945	2945	2945	0
176	20240726	165800	95007665	2945	2945	2945	2945	0
177	20240726	165700	95007665	2945	2945	2945	2945	0
178	20240726	165600	95007665	2945	2945	2945	2945	0
179	20240726	165500	95007665	2945	2945	2945	2945	0
180	20240726	165400	95007665	2945	2945	2945	2945	0
181	20240726	165300	95007665	2945	2945	2945	2945	0
182	20240726	165200	95007665	2945	2945	2945	2945	313
183	20240726	165100	95007665	2945	2945	2945	2945	0
184	20240726	165000	95007665	2945	2945	2945	2945	0
185	20240726	164900	95007665	2945	2945	2945	2945	0
186	20240726	164800	95007665	2945	2945	2945	2945	0
187	20240726	164700	95007665	2945	2945	2945	2945	0
188	20240726	164600	95007665	2945	2945	2945	2945	0
189	20240726	164500	95007665	2945	2945	2945	2945	0
190	20240726	164400	95007665	2945	2945	2945	2945	0
191	20240726	164300	95007665	2945	2945	2945	2945	0
192	20240726	164200	95007665	2945	2945	2945	2945	0
193	20240726	164100	95007665	2945	2945	2945	2945	0
194	20240726	164000	95007665	2945	2945	2945	2945	0
195	20240726	163900	95007665	2945	2945	2945	2945	0
196	20240726	163800	95007665	2945	2945	2945	2945	0
197	20240726	163700	95007665	2945	2945	2945	2945	0
198	20240726	163600	95007665	2945	2945	2945	2945	0
199	20240726	163500	95007665	2945	2945	2945	2945	0
200	20240726	163400	95007665	2945	2945	2945	2945	0
201	20240726	163300	95007665	2945	2945	2945	2945	0
202	20240726	163200	95007665	2945	2945	2945	2945	0
203	20240726	163100	95007665	2945	2945	2945	2945	0
204	20240726	163000	95007665	2945	2945	2945	2945	0
205	20240726	162900	95007665	2945	2945	2945	2945	0
206	20240726	162800	95007665	2945	2945	2945	2945	0
207	20240726	162700	95007665	2945	2945	2945	2945	0
208	20240726	162600	95007665	2945	2945	2945	2945	0
209	20240726	162500	95007665	2945	2945	2945	2945	0
210	20240726	162400	95007665	2945	2945	2945	2945	0
211	20240726	162300	95007665	2945	2945	2945	2945	0
212	20240726	162200	95007665	2945	2945	2945	2945	313
213	20240726	162100	95007665	2945	2945	2945	2945	0
214	20240726	162000	95007665	2945	2945	2945	2945	0
215	20240726	161900	95007665	2945	2945	2945	2945	0
216	20240726	161800	95007665	2945	2945	2945	2945	0
217	20240726	161700	95007665	2945	2945	2945	2945	0
218	20240726	161600	95007665	2945	2945	2945	2945	0
219	20240726	161500	95007665	2945	2945	2945	2945	0
220	20240726	161400	95007665	2945	2945	2945	2945	0
221	20240726	161300	95007665	2945	2945	2945	2945	0
222	20240726	161200	95007665	2945	2945	2945	2945	0
223	20240726	161100	95007665	2945	2945	2945	2945	0
224	20240726	161000	95007665	2945	2945	2945	2945	0
225	20240726	160900	95007665	2945	2945	2945	2945	0
226	20240726	160800	95007665	2945	2945	2945	2945	0
227	20240726	160700	95007665	2945	2945	2945	2945	0
228	20240726	160600	95007665	2945	2945	2945	2945	0
229	20240726	160500	95007665	2945	2945	2945	2945	0
230	20240726	160400	95007665	2945	2945	2945	2945	0
231	20240726	160300	95007665	2945	2945	2945	2945	0
232	20240726	160200	95007665	2945	2945	2945	2945	0
233	20240726	160100	95007665	2945	2945	2945	2945	0
234	20240726	160000	95007665	2945	2945	2945	2945	0
235	20240726	155900	95007665	2945	2945	2945	2945	0
236	20240726	155800	95007665	2945	2945	2945	2945	0
237	20240726	155700	95007665	2945	2945	2945	2945	0
238	20240726	155600	95007665	2945	2945	2945	2945	0
239	20240726	155500	95007665	2945	2945	2945	2945	0
240	20240726	155400	95007665	2945	2945	2945	2945	0
241	20240726	155300	95007665	2945	2945	2945	2945	0
242	20240726	155200	95007665	2945	2945	2945	2945	313
243	20240726	155100	95007665	2945	2945	2945	2945	0
244	20240726	155000	95007665	2945	2945	2945	2945	0
245	20240726	154900	95007665	2945	2945	2945	2945	0
246	20240726	154800	95007665	2945	2945	2945	2945	0
247	20240726	154700	95007665	2945	2945	2945	2945	0
248	20240726	154600	95007665	2945	2945	2945	2945	0
249	20240726	154500	95007665	2945	2945	2945	2945	0
250	20240726	154400	95007665	2945	2945	2945	2945	0
251	20240726	154300	95007665	2945	2945	2945	2945	0
252	20240726	154200	95007665	2945	2945	2945	2945	0
253	20240726	154100	95007665	2945	2945	2945	2945	0
254	20240726	154000	95007665	2945	2945	2945	2945	0
255	20240726	153900	95007665	2945	2945	2945	2945	0
256	20240726	153800	95007665	2945	2945	2945	2945	0
257	20240726	153700	95007665	2945	2945	2945	2945	0
258	20240726	153600	95007665	2945	2945	2945	2945	0
259	20240726	153500	95007665	2945	2945	2945	2945	0
260	20240726	153400	95007665	2945	2945	2945	2945	0
261	20240726	153300	95007665	2945	2945	2945	2945	0
262	20240726	153200	95007665	2945	2945	2945	2945	0
263	20240726	153100	95007665	2945	2945	2945	2945	0
264	20240726	153000	95007665	2945	2945	2945	2945	313
265	20240726	152900	94085880	2945	2945	2945	2945	0
266	20240726	152800	94085880	2945	2945	2945	2945	0
267	20240726	152700	94085880	2945	2945	2945	2945	0
268	20240726	152600	94085880	2945	2945	2945	2945	0
269	20240726	152500	94085880	2945	2945	2945	2945	0
270	20240726	152400	94085880	2945	2945	2945	2945	0
271	20240726	152300	94085880	2945	2945	2945	2945	0
272	20240726	152200	94085880	2945	2945	2945	2945	0
273	20240726	152100	94085880	2945	2945	2945	2945	0
274	20240726	152000	94085880	2945	2945	2945	2945	0
275	20240726	151900	94085880	2945	2935	2945	2935	16
276	20240726	151800	94038890	2935	2945	2945	2935	682
277	20240726	151700	92033805	2940	2955	2955	2940	65
278	20240726	151600	91842380	2945	2945	2945	2945	25
279	20240726	151500	91768755	2955	2960	2960	2945	15
280	20240726	151400	91724495	2960	2960	2960	2960	0
281	20240726	151300	91724495	2960	2960	2960	2960	0
282	20240726	151200	91724495	2960	2945	2960	2945	52
283	20240726	151100	91571340	2960	2945	2960	2945	152
284	20240726	151000	91123685	2965	2945	2965	2945	10
285	20240726	150900	91094215	2970	2970	2970	2970	1
286	20240726	150800	91091245	2950	2955	2970	2950	1411
287	20240726	150700	86926885	2970	2955	2970	2955	2
288	20240726	150600	86920960	2970	2970	2970	2970	0
289	20240726	150500	86920960	2970	2970	2970	2970	0
290	20240726	150400	86920960	2970	2970	2970	2970	0
291	20240726	150300	86920960	2970	2970	2970	2970	0
292	20240726	150200	86920960	2970	2970	2970	2970	0
293	20240726	150100	86920960	2970	2970	2970	2970	0
294	20240726	150000	86920960	2970	2970	2970	2965	337
295	20240726	145900	85920170	2955	2970	2970	2955	448
296	20240726	145800	84596090	2970	2960	2970	2955	313
297	20240726	145700	83670540	2965	2965	2965	2965	301
298	20240726	145600	82778075	2970	2970	2970	2970	100
299	20240726	145500	82481075	2970	2970	2970	2970	0
300	20240726	145400	82481075	2970	2970	2970	2970	0
301	20240726	145300	82481075	2970	2970	2970	2970	1
302	20240726	145200	82478105	2965	2965	2965	2965	4
303	20240726	145100	82466245	2975	2975	2975	2975	0
304	20240726	145000	82466245	2975	2975	2975	2975	0
305	20240726	144900	82466245	2975	2960	2975	2960	73
306	20240726	144800	82250150	2975	2975	2975	2975	0
307	20240726	144700	82250150	2975	2970	2975	2965	171
308	20240726	144600	81742765	2975	2970	2975	2970	101
309	20240726	144500	81442790	2980	2980	2980	2980	0
310	20240726	144400	81442790	2980	2980	2980	2980	0
311	20240726	144300	81442790	2980	2980	2980	2980	1
312	20240726	144200	81439810	2965	2965	2965	2965	26
313	20240726	144100	81362720	2980	2980	2980	2980	0
314	20240726	144000	81362720	2980	2970	2980	2970	159
315	20240726	143900	80889490	2980	2980	2980	2980	0
316	20240726	143800	80889490	2980	2970	2980	2970	9
317	20240726	143700	80862750	2980	2980	2980	2980	0
318	20240726	143600	80862750	2980	2980	2980	2980	0
319	20240726	143500	80862750	2980	2980	2980	2980	0
320	20240726	143400	80862750	2980	2980	2980	2980	0
321	20240726	143300	80862750	2980	2980	2980	2980	15
322	20240726	143200	80818050	2980	2980	2980	2980	0
323	20240726	143100	80818050	2980	2980	2980	2980	0
324	20240726	143000	80818050	2980	2980	2980	2980	0
325	20240726	142900	80818050	2980	2980	2980	2980	1
326	20240726	142800	80815070	2970	2975	2975	2970	88
327	20240726	142700	80553705	2970	2970	2970	2970	0
328	20240726	142600	80553705	2970	2970	2970	2970	0
329	20240726	142500	80553705	2970	2970	2970	2970	0
330	20240726	142400	80553705	2970	2970	2970	2970	0
331	20240726	142300	80553705	2970	2970	2970	2970	30
332	20240726	142200	80464605	2970	2970	2970	2970	0
333	20240726	142100	80464605	2970	2970	2970	2970	2
334	20240726	142000	80458665	2985	2985	2985	2985	0
335	20240726	141900	80458665	2985	2985	2985	2985	0
336	20240726	141800	80458665	2985	2985	2985	2985	0
337	20240726	141700	80458665	2985	2985	2985	2985	0
338	20240726	141600	80458665	2985	2970	2985	2970	84
339	20240726	141500	80209170	2985	2975	2985	2970	496
340	20240726	141400	78735895	2985	2985	2985	2985	0
341	20240726	141300	78735895	2985	2985	2985	2985	0
342	20240726	141200	78735895	2985	2980	2985	2980	101
343	20240726	141100	78434910	2985	2985	2985	2985	0
344	20240726	141000	78434910	2985	2980	2985	2980	152
345	20240726	140900	77981940	2990	2985	2990	2980	337
346	20240726	140800	76977545	2995	2995	2995	2995	21
347	20240726	140700	76914650	2995	2995	2995	2995	0
348	20240726	140600	76914650	2995	2995	2995	2995	0
349	20240726	140500	76914650	2995	2985	2995	2985	85
350	20240726	140400	76660910	2995	2995	2995	2995	0
351	20240726	140300	76660910	2995	2995	2995	2995	2
352	20240726	140200	76654920	2985	2990	2995	2985	62
353	20240726	140100	76469590	3000	3000	3000	2990	502
354	20240726	140000	74963600	3000	2990	3000	2990	390
355	20240726	135900	73797230	2990	2980	2990	2980	115
356	20240726	135800	73454205	2980	2975	2980	2975	500
357	20240726	135700	71966700	2975	2975	2975	2975	0
358	20240726	135600	71966700	2975	2975	2975	2975	1
359	20240726	135500	71963725	2970	2970	2970	2970	28
360	20240726	135400	71880565	2970	2970	2970	2970	0
361	20240726	135300	71880565	2970	2970	2970	2970	400
362	20240726	135200	70692565	2970	2970	2970	2970	0
363	20240726	135100	70692565	2970	2970	2970	2970	1
364	20240726	135000	70689595	2960	2960	2960	2960	0
365	20240726	134900	70689595	2960	2960	2960	2960	0
366	20240726	134800	70689595	2960	2960	2960	2960	0
367	20240726	134700	70689595	2960	2960	2960	2960	0
368	20240726	134600	70689595	2960	2960	2960	2960	996
369	20240726	134500	67741435	2960	2965	2965	2960	50
370	20240726	134400	67593215	2970	2970	2970	2970	4
371	20240726	134300	67581335	2975	2970	2975	2970	2
372	20240726	134200	67575390	2970	2970	2970	2970	0
373	20240726	134100	67575390	2970	2970	2970	2970	15
374	20240726	134000	67530840	2970	2970	2970	2970	164
375	20240726	133900	67043760	2970	2970	2970	2970	293
376	20240726	133800	66173550	2965	2965	2965	2965	0
377	20240726	133700	66173550	2965	2965	2965	2965	0
378	20240726	133600	66173550	2965	2970	2970	2965	114
379	20240726	133500	65835530	2970	2970	2970	2970	30
380	20240726	133400	65746430	2975	2970	2975	2970	411
381	20240726	133300	64525355	2970	2965	2970	2965	38
382	20240726	133200	64412680	2965	2965	2965	2965	0
383	20240726	133100	64412680	2965	2965	2965	2960	3
384	20240726	133000	64403790	2960	2960	2960	2960	0
385	20240726	132900	64403790	2960	2960	2960	2960	200
386	20240726	132800	63811790	2960	2955	2960	2955	33
387	20240726	132700	63714270	2955	2955	2955	2955	0
388	20240726	132600	63714270	2955	2955	2955	2955	0
389	20240726	132500	63714270	2955	2955	2955	2955	0
390	20240726	132400	63714270	2955	2950	2955	2950	653
391	20240726	132300	61787915	2945	2940	2945	2940	502
392	20240726	132200	60311535	2940	2940	2940	2940	4
393	20240726	132100	60299775	2940	2940	2940	2940	0
394	20240726	132000	60299775	2940	2940	2940	2940	0
395	20240726	131900	60299775	2940	2940	2940	2940	0
396	20240726	131800	60299775	2940	2940	2940	2940	0
397	20240726	131700	60299775	2940	2940	2940	2940	0
398	20240726	131600	60299775	2940	2940	2940	2940	0
399	20240726	131500	60299775	2940	2940	2940	2940	20
400	20240726	131400	60240975	2940	2940	2940	2940	0
401	20240726	131300	60240975	2940	2940	2940	2940	0
402	20240726	131200	60240975	2940	2940	2940	2940	1
403	20240726	131100	60238035	2940	2940	2940	2940	0
404	20240726	131000	60238035	2940	2940	2940	2940	0
405	20240726	130900	60238035	2940	2940	2940	2940	50
406	20240726	130800	60091035	2935	2935	2935	2935	0
407	20240726	130700	60091035	2935	2935	2935	2935	0
408	20240726	130600	60091035	2935	2935	2935	2935	1200
409	20240726	130500	56569035	2935	2935	2935	2935	427
410	20240726	130400	55315790	2940	2940	2940	2940	0
411	20240726	130300	55315790	2940	2940	2940	2940	0
412	20240726	130200	55315790	2940	2940	2940	2940	0
413	20240726	130100	55315790	2940	2940	2940	2940	0
414	20240726	130000	55315790	2940	2935	2940	2935	75
415	20240726	125900	55095660	2940	2945	2945	2940	182
416	20240726	125800	54560575	2940	2940	2940	2940	23
417	20240726	125700	54492955	2945	2945	2945	2945	0
418	20240726	125600	54492955	2945	2945	2945	2945	0
419	20240726	125500	54492955	2945	2945	2945	2945	13
420	20240726	125400	54454670	2945	2945	2945	2945	51
421	20240726	125300	54304475	2945	2945	2945	2945	20
422	20240726	125200	54245575	2945	2945	2945	2945	5
423	20240726	125100	54230850	2945	2945	2945	2945	0
424	20240726	125000	54230850	2945	2945	2945	2945	0
425	20240726	124900	54230850	2945	2945	2945	2945	52
426	20240726	124800	54077710	2945	2940	2945	2935	1409
427	20240726	124700	49940185	2940	2940	2940	2940	0
428	20240726	124600	49940185	2940	2940	2940	2940	0
429	20240726	124500	49940185	2940	2940	2940	2940	0
430	20240726	124400	49940185	2940	2930	2940	2930	480
431	20240726	124300	48531420	2935	2930	2935	2930	700
432	20240726	124200	46480185	2930	2930	2930	2930	0
433	20240726	124100	46480185	2930	2930	2930	2930	0
434	20240726	124000	46480185	2930	2930	2930	2930	0
435	20240726	123900	46480185	2930	2930	2930	2930	0
436	20240726	123800	46480185	2930	2930	2930	2930	0
437	20240726	123700	46480185	2930	2930	2930	2925	87
438	20240726	123600	46225700	2925	2930	2930	2925	468
439	20240726	123500	44856795	2925	2925	2925	2925	30
440	20240726	123400	44769045	2930	2930	2930	2930	0
441	20240726	123300	44769045	2930	2930	2930	2930	5
442	20240726	123200	44754395	2930	2930	2930	2930	0
443	20240726	123100	44754395	2930	2930	2930	2930	1
444	20240726	123000	44751465	2925	2925	2925	2925	0
445	20240726	122900	44751465	2925	2930	2930	2925	39
446	20240726	122800	44637370	2930	2930	2930	2930	0
447	20240726	122700	44637370	2930	2930	2930	2925	104
448	20240726	122600	44333150	2925	2930	2930	2925	31
449	20240726	122500	44242470	2920	2920	2920	2920	0
450	20240726	122400	44242470	2920	2925	2925	2920	381
451	20240726	122300	43128360	2930	2930	2930	2930	0
452	20240726	122200	43128360	2930	2930	2930	2930	0
453	20240726	122100	43128360	2930	2930	2930	2930	0
454	20240726	122000	43128360	2930	2930	2930	2930	0
455	20240726	121900	43128360	2930	2930	2930	2930	0
456	20240726	121800	43128360	2930	2930	2930	2930	0
457	20240726	121700	43128360	2930	2930	2930	2930	0
458	20240726	121600	43128360	2930	2930	2930	2930	0
459	20240726	121500	43128360	2930	2930	2930	2930	0
460	20240726	121400	43128360	2930	2930	2930	2930	77
461	20240726	121300	42902750	2935	2935	2935	2935	0
462	20240726	121200	42902750	2935	2935	2935	2935	0
463	20240726	121100	42902750	2935	2935	2935	2935	0
464	20240726	121000	42902750	2935	2935	2935	2935	0
465	20240726	120900	42902750	2935	2935	2935	2935	0
466	20240726	120800	42902750	2935	2935	2935	2935	1
467	20240726	120700	42899815	2930	2930	2930	2930	0
468	20240726	120600	42899815	2930	2930	2930	2930	0
469	20240726	120500	42899815	2930	2930	2930	2930	662
470	20240726	120400	40960155	2925	2925	2925	2925	0
471	20240726	120300	40960155	2925	2925	2925	2925	0
472	20240726	120200	40960155	2925	2925	2925	2925	0
473	20240726	120100	40960155	2925	2925	2925	2925	182
474	20240726	120000	40427805	2925	2925	2925	2925	0
475	20240726	115900	40427805	2925	2925	2925	2925	5
476	20240726	115800	40413180	2930	2930	2930	2930	0
477	20240726	115700	40413180	2930	2930	2930	2930	0
478	20240726	115600	40413180	2930	2930	2930	2930	0
479	20240726	115500	40413180	2930	2930	2930	2930	0
480	20240726	115400	40413180	2930	2930	2930	2930	0
481	20240726	115300	40413180	2930	2930	2930	2930	0
482	20240726	115200	40413180	2930	2930	2930	2930	0
483	20240726	115100	40413180	2930	2930	2930	2930	0
484	20240726	115000	40413180	2930	2930	2930	2930	0
485	20240726	114900	40413180	2930	2930	2930	2930	0
486	20240726	114800	40413180	2930	2930	2930	2930	0
487	20240726	114700	40413180	2930	2930	2930	2930	25
488	20240726	114600	40339930	2930	2930	2930	2930	20
489	20240726	114500	40281330	2930	2930	2930	2930	25
490	20240726	114400	40208080	2915	2915	2915	2915	0
491	20240726	114300	40208080	2915	2925	2925	2915	359
492	20240726	114200	39158560	2930	2930	2930	2930	0
493	20240726	114100	39158560	2930	2930	2930	2930	0
494	20240726	114000	39158560	2930	2930	2930	2930	0
495	20240726	113900	39158560	2930	2930	2930	2930	0
496	20240726	113800	39158560	2930	2930	2930	2930	6
497	20240726	113700	39140980	2930	2930	2930	2930	0
498	20240726	113600	39140980	2930	2930	2930	2930	0
499	20240726	113500	39140980	2930	2930	2930	2930	40
500	20240726	113400	39023780	2930	2925	2930	2925	2
501	20240726	113300	39017925	2930	2930	2930	2930	0
502	20240726	113200	39017925	2930	2930	2930	2930	0
503	20240726	113100	39017925	2930	2930	2930	2930	5
504	20240726	113000	39003275	2915	2920	2920	2915	250
505	20240726	112900	38273730	2915	2920	2920	2915	365
506	20240726	112800	37208965	2930	2930	2930	2930	0
507	20240726	112700	37208965	2930	2930	2930	2930	0
508	20240726	112600	37208965	2930	2930	2930	2930	0
509	20240726	112500	37208965	2930	2930	2930	2930	500
510	20240726	112400	35743965	2930	2930	2930	2930	0
511	20240726	112300	35743965	2930	2930	2930	2930	500
512	20240726	112200	34278965	2930	2930	2930	2930	0
513	20240726	112100	34278965	2930	2930	2930	2930	0
514	20240726	112000	34278965	2930	2930	2930	2930	27
515	20240726	111900	34199855	2915	2915	2915	2915	29
516	20240726	111800	34115320	2915	2915	2915	2915	32
517	20240726	111700	34022040	2915	2915	2915	2915	0
518	20240726	111600	34022040	2915	2915	2915	2915	0
519	20240726	111500	34022040	2915	2915	2915	2915	0
520	20240726	111400	34022040	2915	2915	2915	2915	0
521	20240726	111300	34022040	2915	2915	2915	2915	0
522	20240726	111200	34022040	2915	2915	2915	2915	0
523	20240726	111100	34022040	2915	2915	2915	2915	0
524	20240726	111000	34022040	2915	2915	2915	2915	0
525	20240726	110900	34022040	2915	2915	2915	2915	0
526	20240726	110800	34022040	2915	2915	2915	2915	0
527	20240726	110700	34022040	2915	2915	2915	2915	0
528	20240726	110600	34022040	2915	2915	2915	2915	0
529	20240726	110500	34022040	2915	2915	2915	2915	0
530	20240726	110400	34022040	2915	2915	2915	2915	0
531	20240726	110300	34022040	2915	2915	2915	2915	0
532	20240726	110200	34022040	2915	2915	2915	2915	190
533	20240726	110100	33468190	2915	2915	2915	2915	0
534	20240726	110000	33468190	2915	2915	2915	2915	0
535	20240726	105900	33468190	2915	2915	2915	2915	0
536	20240726	105800	33468190	2915	2915	2915	2915	0
537	20240726	105700	33468190	2915	2915	2915	2915	400
538	20240726	105600	32302190	2915	2935	2935	2915	71
539	20240726	105500	32094825	2935	2935	2935	2935	0
540	20240726	105400	32094825	2935	2935	2935	2935	0
541	20240726	105300	32094825	2935	2935	2935	2935	2
542	20240726	105200	32088955	2920	2920	2920	2920	0
543	20240726	105100	32088955	2920	2920	2920	2920	30
544	20240726	105000	32001355	2920	2920	2920	2920	0
545	20240726	104900	32001355	2920	2920	2920	2920	30
546	20240726	104800	31913755	2925	2925	2925	2925	20
547	20240726	104700	31855255	2930	2930	2930	2930	10
548	20240726	104600	31825955	2935	2935	2935	2935	0
549	20240726	104500	31825955	2935	2935	2935	2935	0
550	20240726	104400	31825955	2935	2935	2935	2935	2
551	20240726	104300	31820085	2935	2935	2935	2935	1
552	20240726	104200	31817150	2935	2935	2935	2935	795
553	20240726	104100	29483825	2935	2930	2940	2930	477
554	20240726	104000	28083830	2935	2935	2935	2935	0
555	20240726	103900	28083830	2935	2935	2935	2935	0
556	20240726	103800	28083830	2935	2935	2935	2935	6
557	20240726	103700	28066220	2915	2915	2915	2915	0
558	20240726	103600	28066220	2915	2915	2915	2915	34
559	20240726	103500	27967110	2915	2915	2915	2915	0
560	20240726	103400	27967110	2915	2915	2915	2915	0
561	20240726	103300	27967110	2915	2915	2915	2915	0
562	20240726	103200	27967110	2915	2915	2915	2915	0
563	20240726	103100	27967110	2915	2915	2915	2915	0
564	20240726	103000	27967110	2915	2915	2915	2915	0
565	20240726	102900	27967110	2915	2915	2915	2915	73
566	20240726	102800	27754315	2935	2935	2935	2935	0
567	20240726	102700	27754315	2935	2935	2935	2935	0
568	20240726	102600	27754315	2935	2935	2935	2935	100
569	20240726	102500	27460815	2935	2935	2935	2935	0
570	20240726	102400	27460815	2935	2935	2935	2935	0
571	20240726	102300	27460815	2935	2930	2935	2930	10
572	20240726	102200	27431470	2915	2915	2915	2915	0
573	20240726	102100	27431470	2915	2915	2915	2915	0
574	20240726	102000	27431470	2915	2915	2915	2915	0
575	20240726	101900	27431470	2915	2915	2915	2915	15
576	20240726	101800	27387745	2915	2915	2915	2915	1441
577	20240726	101700	23187230	2915	2915	2915	2915	0
578	20240726	101600	23187230	2915	2915	2915	2915	43
579	20240726	101500	23061885	2915	2915	2915	2915	108
580	20240726	101400	22747065	2915	2915	2915	2915	0
581	20240726	101300	22747065	2915	2915	2915	2915	0
582	20240726	101200	22747065	2915	2915	2915	2915	0
583	20240726	101100	22747065	2915	2915	2915	2915	0
584	20240726	101000	22747065	2915	2915	2915	2915	0
585	20240726	100900	22747065	2915	2915	2915	2915	0
586	20240726	100800	22747065	2915	2915	2915	2915	0
587	20240726	100700	22747065	2915	2915	2915	2915	0
588	20240726	100600	22747065	2915	2915	2915	2915	90
589	20240726	100500	22484715	2915	2915	2915	2915	0
590	20240726	100400	22484715	2915	2915	2915	2915	533
591	20240726	100300	20931020	2905	2905	2905	2905	31
592	20240726	100200	20840965	2915	2915	2915	2915	1
593	20240726	100100	20838050	2915	2915	2915	2915	1
594	20240726	100000	20835135	2910	2910	2910	2910	1
595	20240726	095900	20832225	2915	2915	2915	2915	0
596	20240726	095800	20832225	2915	2910	2915	2905	110
597	20240726	095700	20512430	2905	2905	2905	2905	100
598	20240726	095600	20221930	2905	2905	2905	2905	3
599	20240726	095500	20213215	2905	2910	2910	2905	400
600	20240726	095400	19051165	2905	2905	2905	2905	50
601	20240726	095300	18905915	2910	2910	2910	2910	0
602	20240726	095200	18905915	2910	2910	2910	2910	3
603	20240726	095100	18897185	2910	2910	2910	2910	0
604	20240726	095000	18897185	2910	2910	2910	2910	0
605	20240726	094900	18897185	2910	2910	2910	2910	0
606	20240726	094800	18897185	2910	2910	2910	2910	149
607	20240726	094700	18463595	2905	2905	2905	2905	0
608	20240726	094600	18463595	2905	2905	2905	2905	930
609	20240726	094500	15761945	2900	2900	2900	2900	0
610	20240726	094400	15761945	2900	2900	2900	2900	0
611	20240726	094300	15761945	2900	2900	2900	2900	0
612	20240726	094200	15761945	2900	2900	2900	2900	81
613	20240726	094100	15527045	2905	2905	2905	2905	0
614	20240726	094000	15527045	2905	2905	2905	2905	2
615	20240726	093900	15521235	2905	2905	2905	2905	0
616	20240726	093800	15521235	2905	2895	2905	2895	14
617	20240726	093700	15480595	2900	2910	2910	2900	1688
618	20240726	093600	10583310	2910	2910	2910	2910	0
619	20240726	093500	10583310	2910	2910	2910	2910	0
620	20240726	093400	10583310	2910	2910	2910	2910	0
621	20240726	093300	10583310	2910	2910	2910	2910	0
622	20240726	093200	10583310	2910	2910	2910	2910	400
623	20240726	093100	9419310	2910	2910	2910	2910	1
624	20240726	093000	9416400	2910	2910	2910	2910	0
625	20240726	092900	9416400	2910	2915	2915	2910	716
626	20240726	092800	7330915	2920	2920	2920	2920	0
627	20240726	092700	7330915	2920	2920	2920	2920	0
628	20240726	092600	7330915	2920	2920	2920	2920	106
629	20240726	092500	7021395	2935	2935	2935	2935	0
630	20240726	092400	7021395	2935	2935	2935	2935	0
631	20240726	092300	7021395	2935	2935	2935	2935	0
632	20240726	092200	7021395	2935	2935	2935	2935	0
633	20240726	092100	7021395	2935	2935	2935	2935	200
634	20240726	092000	6434395	2940	2940	2940	2940	0
635	20240726	091900	6434395	2940	2925	2940	2925	510
636	20240726	091800	4939320	2925	2925	2925	2925	41
637	20240726	091700	4819395	2915	2915	2915	2915	0
638	20240726	091600	4819395	2915	2915	2915	2915	0
639	20240726	091500	4819395	2915	2915	2915	2915	0
640	20240726	091400	4819395	2915	2915	2915	2915	0
641	20240726	091300	4819395	2915	2915	2915	2915	0
642	20240726	091200	4819395	2915	2915	2915	2915	20
643	20240726	091100	4761095	2915	2915	2915	2915	0
644	20240726	091000	4761095	2915	2915	2915	2915	0
645	20240726	090900	4761095	2915	2915	2915	2915	200
646	20240726	090800	4178095	2915	2915	2915	2915	0
647	20240726	090700	4178095	2915	2915	2915	2915	0
648	20240726	090600	4178095	2915	2930	2930	2915	323
649	20240726	090500	3236210	2935	2935	2935	2935	0
650	20240726	090400	3236210	2935	2935	2935	2935	1
651	20240726	090300	3233275	2945	2945	2945	2945	17
652	20240726	090200	3183210	2925	2925	2925	2925	0
653	20240726	090100	3183210	2925	2925	2925	2925	3
654	20240726	090000	3174435	2915	2915	2915	2915	1089