KissMeData/039240/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192200	108889050	2975	2975	2975	2975	422
3	20240726	192100	108889050	2975	2975	2975	2975	0
4	20240726	192000	108889050	2975	2975	2975	2975	0
5	20240726	191900	108889050	2975	2975	2975	2975	0
6	20240726	191800	108889050	2975	2975	2975	2975	0
7	20240726	191700	108889050	2975	2975	2975	2975	0
8	20240726	191600	108889050	2975	2975	2975	2975	0
9	20240726	191500	108889050	2975	2975	2975	2975	0
10	20240726	191400	108889050	2975	2975	2975	2975	0
11	20240726	191300	108889050	2975	2975	2975	2975	0
12	20240726	191200	108889050	2975	2975	2975	2975	0
13	20240726	191100	108889050	2975	2975	2975	2975	0
14	20240726	191000	108889050	2975	2975	2975	2975	0
15	20240726	190900	108889050	2975	2975	2975	2975	0
16	20240726	190800	108889050	2975	2975	2975	2975	0
17	20240726	190700	108889050	2975	2975	2975	2975	0
18	20240726	190600	108889050	2975	2975	2975	2975	0
19	20240726	190500	108889050	2975	2975	2975	2975	0
20	20240726	190400	108889050	2975	2975	2975	2975	0
21	20240726	190300	108889050	2975	2975	2975	2975	0
22	20240726	190200	108889050	2975	2975	2975	2975	0
23	20240726	190100	108889050	2975	2975	2975	2975	0
24	20240726	190000	108889050	2975	2975	2975	2975	0
25	20240726	185900	108889050	2975	2975	2975	2975	0
26	20240726	185800	108889050	2975	2975	2975	2975	0
27	20240726	185700	108889050	2975	2975	2975	2975	0
28	20240726	185600	108889050	2975	2975	2975	2975	0
29	20240726	185500	108889050	2975	2975	2975	2975	0
30	20240726	185400	108889050	2975	2975	2975	2975	0
31	20240726	185300	108889050	2975	2975	2975	2975	0
32	20240726	185200	108889050	2975	2975	2975	2975	422
33	20240726	185100	108889050	2975	2975	2975	2975	0
34	20240726	185000	108889050	2975	2975	2975	2975	0
35	20240726	184900	108889050	2975	2975	2975	2975	0
36	20240726	184800	108889050	2975	2975	2975	2975	0
37	20240726	184700	108889050	2975	2975	2975	2975	0
38	20240726	184600	108889050	2975	2975	2975	2975	0
39	20240726	184500	108889050	2975	2975	2975	2975	0
40	20240726	184400	108889050	2975	2975	2975	2975	0
41	20240726	184300	108889050	2975	2975	2975	2975	0
42	20240726	184200	108889050	2975	2975	2975	2975	0
43	20240726	184100	108889050	2975	2975	2975	2975	0
44	20240726	184000	108889050	2975	2975	2975	2975	0
45	20240726	183900	108889050	2975	2975	2975	2975	0
46	20240726	183800	108889050	2975	2975	2975	2975	0
47	20240726	183700	108889050	2975	2975	2975	2975	0
48	20240726	183600	108889050	2975	2975	2975	2975	0
49	20240726	183500	108889050	2975	2975	2975	2975	0
50	20240726	183400	108889050	2975	2975	2975	2975	0
51	20240726	183300	108889050	2975	2975	2975	2975	0
52	20240726	183200	108889050	2975	2975	2975	2975	0
53	20240726	183100	108889050	2975	2975	2975	2975	0
54	20240726	183000	108889050	2975	2975	2975	2975	0
55	20240726	182900	108889050	2975	2975	2975	2975	0
56	20240726	182800	108889050	2975	2975	2975	2975	0
57	20240726	182700	108889050	2975	2975	2975	2975	0
58	20240726	182600	108889050	2975	2975	2975	2975	0
59	20240726	182500	108889050	2975	2975	2975	2975	0
60	20240726	182400	108889050	2975	2975	2975	2975	0
61	20240726	182300	108889050	2975	2975	2975	2975	0
62	20240726	182200	108889050	2975	2975	2975	2975	422
63	20240726	182100	108889050	2975	2975	2975	2975	0
64	20240726	182000	108889050	2975	2975	2975	2975	0
65	20240726	181900	108889050	2975	2975	2975	2975	0
66	20240726	181800	108889050	2975	2975	2975	2975	0
67	20240726	181700	108889050	2975	2975	2975	2975	0
68	20240726	181600	108889050	2975	2975	2975	2975	0
69	20240726	181500	108889050	2975	2975	2975	2975	0
70	20240726	181400	108889050	2975	2975	2975	2975	0
71	20240726	181300	108889050	2975	2975	2975	2975	0
72	20240726	181200	108889050	2975	2975	2975	2975	0
73	20240726	181100	108889050	2975	2975	2975	2975	0
74	20240726	181000	108889050	2975	2975	2975	2975	0
75	20240726	180900	108889050	2975	2975	2975	2975	0
76	20240726	180800	108889050	2975	2975	2975	2975	0
77	20240726	180700	108889050	2975	2975	2975	2975	0
78	20240726	180600	108889050	2975	2975	2975	2975	0
79	20240726	180500	108889050	2975	2975	2975	2975	0
80	20240726	180400	108889050	2975	2975	2975	2975	0
81	20240726	180300	108889050	2975	2975	2975	2975	0
82	20240726	180200	108889050	2975	2975	2975	2975	0
83	20240726	180100	108889050	2975	2975	2975	2975	0
84	20240726	180000	108889050	2975	2975	2975	2975	0
85	20240726	175900	108889050	2975	2975	2975	2975	0
86	20240726	175800	108889050	2975	2975	2975	2975	0
87	20240726	175700	108889050	2975	2975	2975	2975	0
88	20240726	175600	108889050	2975	2975	2975	2975	0
89	20240726	175500	108889050	2975	2975	2975	2975	0
90	20240726	175400	108889050	2975	2975	2975	2975	0
91	20240726	175300	108889050	2975	2975	2975	2975	0
92	20240726	175200	108889050	2975	2975	2975	2975	422
93	20240726	175100	108889050	2975	2975	2975	2975	0
94	20240726	175000	108889050	2975	2975	2975	2975	0
95	20240726	174900	108889050	2975	2975	2975	2975	0
96	20240726	174800	108889050	2975	2975	2975	2975	0
97	20240726	174700	108889050	2975	2975	2975	2975	0
98	20240726	174600	108889050	2975	2975	2975	2975	0
99	20240726	174500	108889050	2975	2975	2975	2975	0
100	20240726	174400	108889050	2975	2975	2975	2975	0
101	20240726	174300	108889050	2975	2975	2975	2975	0
102	20240726	174200	108889050	2975	2975	2975	2975	0
103	20240726	174100	108889050	2975	2975	2975	2975	0
104	20240726	174000	108889050	2975	2975	2975	2975	0
105	20240726	173900	108889050	2975	2975	2975	2975	0
106	20240726	173800	108889050	2975	2975	2975	2975	0
107	20240726	173700	108889050	2975	2975	2975	2975	0
108	20240726	173600	108889050	2975	2975	2975	2975	0
109	20240726	173500	108889050	2975	2975	2975	2975	0
110	20240726	173400	108889050	2975	2975	2975	2975	0
111	20240726	173300	108889050	2975	2975	2975	2975	0
112	20240726	173200	108889050	2975	2975	2975	2975	0
113	20240726	173100	108889050	2975	2975	2975	2975	0
114	20240726	173000	108889050	2975	2975	2975	2975	0
115	20240726	172900	108889050	2975	2975	2975	2975	0
116	20240726	172800	108889050	2975	2975	2975	2975	0
117	20240726	172700	108889050	2975	2975	2975	2975	0
118	20240726	172600	108889050	2975	2975	2975	2975	0
119	20240726	172500	108889050	2975	2975	2975	2975	0
120	20240726	172400	108889050	2975	2975	2975	2975	0
121	20240726	172300	108889050	2975	2975	2975	2975	0
122	20240726	172200	108889050	2975	2975	2975	2975	422
123	20240726	172100	108889050	2975	2975	2975	2975	0
124	20240726	172000	108889050	2975	2975	2975	2975	0
125	20240726	171900	108889050	2975	2975	2975	2975	0
126	20240726	171800	108889050	2975	2975	2975	2975	0
127	20240726	171700	108889050	2975	2975	2975	2975	0
128	20240726	171600	108889050	2975	2975	2975	2975	0
129	20240726	171500	108889050	2975	2975	2975	2975	0
130	20240726	171400	108889050	2975	2975	2975	2975	0
131	20240726	171300	108889050	2975	2975	2975	2975	0
132	20240726	171200	108889050	2975	2975	2975	2975	0
133	20240726	171100	108889050	2975	2975	2975	2975	0
134	20240726	171000	108889050	2975	2975	2975	2975	0
135	20240726	170900	108889050	2975	2975	2975	2975	0
136	20240726	170800	108889050	2975	2975	2975	2975	0
137	20240726	170700	108889050	2975	2975	2975	2975	0
138	20240726	170600	108889050	2975	2975	2975	2975	0
139	20240726	170500	108889050	2975	2975	2975	2975	0
140	20240726	170400	108889050	2975	2975	2975	2975	0
141	20240726	170300	108889050	2975	2975	2975	2975	0
142	20240726	170200	108889050	2975	2975	2975	2975	0
143	20240726	170100	108889050	2975	2975	2975	2975	0
144	20240726	170000	108889050	2975	2975	2975	2975	0
145	20240726	165900	108889050	2975	2975	2975	2975	0
146	20240726	165800	108889050	2975	2975	2975	2975	0
147	20240726	165700	108889050	2975	2975	2975	2975	0
148	20240726	165600	108889050	2975	2975	2975	2975	0
149	20240726	165500	108889050	2975	2975	2975	2975	0
150	20240726	165400	108889050	2975	2975	2975	2975	0
151	20240726	165300	108889050	2975	2975	2975	2975	0
152	20240726	165200	108889050	2975	2975	2975	2975	422
153	20240726	165100	108889050	2975	2975	2975	2975	0
154	20240726	165000	108889050	2975	2975	2975	2975	0
155	20240726	164900	108889050	2975	2975	2975	2975	0
156	20240726	164800	108889050	2975	2975	2975	2975	0
157	20240726	164700	108889050	2975	2975	2975	2975	0
158	20240726	164600	108889050	2975	2975	2975	2975	0
159	20240726	164500	108889050	2975	2975	2975	2975	0
160	20240726	164400	108889050	2975	2975	2975	2975	0
161	20240726	164300	108889050	2975	2975	2975	2975	0
162	20240726	164200	108889050	2975	2975	2975	2975	0
163	20240726	164100	108889050	2975	2975	2975	2975	0
164	20240726	164000	108889050	2975	2975	2975	2975	0
165	20240726	163900	108889050	2975	2975	2975	2975	0
166	20240726	163800	108889050	2975	2975	2975	2975	0
167	20240726	163700	108889050	2975	2975	2975	2975	0
168	20240726	163600	108889050	2975	2975	2975	2975	0
169	20240726	163500	108889050	2975	2975	2975	2975	0
170	20240726	163400	108889050	2975	2975	2975	2975	0
171	20240726	163300	108889050	2975	2975	2975	2975	0
172	20240726	163200	108889050	2975	2975	2975	2975	0
173	20240726	163100	108889050	2975	2975	2975	2975	0
174	20240726	163000	108889050	2975	2975	2975	2975	0
175	20240726	162900	108889050	2975	2975	2975	2975	0
176	20240726	162800	108889050	2975	2975	2975	2975	0
177	20240726	162700	108889050	2975	2975	2975	2975	0
178	20240726	162600	108889050	2975	2975	2975	2975	0
179	20240726	162500	108889050	2975	2975	2975	2975	0
180	20240726	162400	108889050	2975	2975	2975	2975	0
181	20240726	162300	108889050	2975	2975	2975	2975	0
182	20240726	162200	108889050	2975	2975	2975	2975	422
183	20240726	162100	108889050	2975	2975	2975	2975	0
184	20240726	162000	108889050	2975	2975	2975	2975	0
185	20240726	161900	108889050	2975	2975	2975	2975	0
186	20240726	161800	108889050	2975	2975	2975	2975	0
187	20240726	161700	108889050	2975	2975	2975	2975	0
188	20240726	161600	108889050	2975	2975	2975	2975	0
189	20240726	161500	108889050	2975	2975	2975	2975	0
190	20240726	161400	108889050	2975	2975	2975	2975	0
191	20240726	161300	108889050	2975	2975	2975	2975	0
192	20240726	161200	108889050	2975	2975	2975	2975	0
193	20240726	161100	108889050	2975	2975	2975	2975	0
194	20240726	161000	108889050	2975	2975	2975	2975	0
195	20240726	160900	108889050	2975	2975	2975	2975	0
196	20240726	160800	108889050	2975	2975	2975	2975	0
197	20240726	160700	108889050	2975	2975	2975	2975	0
198	20240726	160600	108889050	2975	2975	2975	2975	0
199	20240726	160500	108889050	2975	2975	2975	2975	0
200	20240726	160400	108889050	2975	2975	2975	2975	0
201	20240726	160300	108889050	2975	2975	2975	2975	0
202	20240726	160200	108889050	2975	2975	2975	2975	0
203	20240726	160100	108889050	2975	2975	2975	2975	0
204	20240726	160000	108889050	2975	2975	2975	2975	0
205	20240726	155900	108889050	2975	2975	2975	2975	0
206	20240726	155800	108889050	2975	2975	2975	2975	0
207	20240726	155700	108889050	2975	2975	2975	2975	0
208	20240726	155600	108889050	2975	2975	2975	2975	0
209	20240726	155500	108889050	2975	2975	2975	2975	0
210	20240726	155400	108889050	2975	2975	2975	2975	0
211	20240726	155300	108889050	2975	2975	2975	2975	0
212	20240726	155200	108889050	2975	2975	2975	2975	422
213	20240726	155100	108889050	2975	2975	2975	2975	0
214	20240726	155000	108889050	2975	2975	2975	2975	0
215	20240726	154900	108889050	2975	2975	2975	2975	0
216	20240726	154800	108889050	2975	2975	2975	2975	0
217	20240726	154700	108889050	2975	2975	2975	2975	0
218	20240726	154600	108889050	2975	2975	2975	2975	0
219	20240726	154500	108889050	2975	2975	2975	2975	0
220	20240726	154400	108889050	2975	2975	2975	2975	0
221	20240726	154300	108889050	2975	2975	2975	2975	0
222	20240726	154200	108889050	2975	2975	2975	2975	0
223	20240726	154100	108889050	2975	2975	2975	2975	0
224	20240726	154000	108889050	2975	2975	2975	2975	0
225	20240726	153900	108889050	2975	2975	2975	2975	0
226	20240726	153800	108889050	2975	2975	2975	2975	0
227	20240726	153700	108889050	2975	2975	2975	2975	0
228	20240726	153600	108889050	2975	2975	2975	2975	0
229	20240726	153500	108889050	2975	2975	2975	2975	0
230	20240726	153400	108889050	2975	2975	2975	2975	0
231	20240726	153300	108889050	2975	2975	2975	2975	0
232	20240726	153200	108889050	2975	2975	2975	2975	0
233	20240726	153100	108889050	2975	2975	2975	2975	0
234	20240726	153000	108889050	2975	2975	2975	2975	422
235	20240726	152900	107633600	2975	2975	2975	2975	0
236	20240726	152800	107633600	2975	2975	2975	2975	0
237	20240726	152700	107633600	2975	2975	2975	2975	0
238	20240726	152600	107633600	2975	2975	2975	2975	0
239	20240726	152500	107633600	2975	2975	2975	2975	0
240	20240726	152400	107633600	2975	2975	2975	2975	0
241	20240726	152300	107633600	2975	2975	2975	2975	0
242	20240726	152200	107633600	2975	2975	2975	2975	0
243	20240726	152100	107633600	2975	2975	2975	2975	0
244	20240726	152000	107633600	2975	2975	2975	2975	0
245	20240726	151900	107633600	2975	2975	2975	2975	0
246	20240726	151800	107633600	2975	2975	2975	2970	1002
247	20240726	151700	104657650	2970	2975	2975	2970	207
248	20240726	151600	104042850	2975	2975	2975	2975	0
249	20240726	151500	104042850	2975	2975	2975	2975	138
250	20240726	151400	103632300	2975	2975	2975	2975	0
251	20240726	151300	103632300	2975	2975	2975	2975	0
252	20240726	151200	103632300	2975	2975	2975	2975	0
253	20240726	151100	103632300	2975	2975	2975	2975	10
254	20240726	151000	103602550	2975	2975	2975	2975	15
255	20240726	150900	103557925	2975	2975	2975	2975	0
256	20240726	150800	103557925	2975	2975	2975	2975	1
257	20240726	150700	103554950	2970	2970	2970	2970	125
258	20240726	150600	103183700	2975	2975	2975	2975	1
259	20240726	150500	103180725	2975	2975	2975	2975	0
260	20240726	150400	103180725	2975	2975	2975	2975	0
261	20240726	150300	103180725	2975	2975	2975	2975	0
262	20240726	150200	103180725	2975	2975	2975	2975	0
263	20240726	150100	103180725	2975	2975	2975	2975	0
264	20240726	150000	103180725	2975	2975	2975	2975	0
265	20240726	145900	103180725	2975	2975	2975	2975	0
266	20240726	145800	103180725	2975	2975	2975	2975	0
267	20240726	145700	103180725	2975	2975	2975	2975	1
268	20240726	145600	103177750	2965	2965	2965	2965	61
269	20240726	145500	102996885	2975	2975	2975	2975	0
270	20240726	145400	102996885	2975	2975	2975	2970	1744
271	20240726	145300	97817195	2970	2975	2975	2970	201
272	20240726	145200	97220220	2970	2970	2970	2970	99
273	20240726	145100	96926190	2975	2975	2975	2975	50
274	20240726	145000	96777440	2975	2975	2975	2975	0
275	20240726	144900	96777440	2975	2975	2975	2975	0
276	20240726	144800	96777440	2975	2975	2975	2975	0
277	20240726	144700	96777440	2975	2975	2975	2975	0
278	20240726	144600	96777440	2975	2975	2975	2975	0
279	20240726	144500	96777440	2975	2975	2975	2975	0
280	20240726	144400	96777440	2975	2975	2975	2975	5
281	20240726	144300	96762565	2975	2975	2975	2975	1
282	20240726	144200	96759590	2970	2970	2970	2970	0
283	20240726	144100	96759590	2970	2970	2970	2970	0
284	20240726	144000	96759590	2970	2970	2970	2970	0
285	20240726	143900	96759590	2970	2970	2970	2970	0
286	20240726	143800	96759590	2970	2970	2970	2970	0
287	20240726	143700	96759590	2970	2970	2970	2970	0
288	20240726	143600	96759590	2970	2970	2970	2970	0
289	20240726	143500	96759590	2970	2970	2970	2970	27
290	20240726	143400	96679400	2970	2970	2970	2970	0
291	20240726	143300	96679400	2970	2970	2970	2970	0
292	20240726	143200	96679400	2970	2970	2970	2970	0
293	20240726	143100	96679400	2970	2970	2970	2970	0
294	20240726	143000	96679400	2970	2970	2970	2970	5
295	20240726	142900	96664550	2970	2970	2970	2970	5
296	20240726	142800	96649700	2970	2965	2970	2965	51
297	20240726	142700	96498480	2970	2970	2970	2970	12
298	20240726	142600	96462840	2970	2970	2970	2970	0
299	20240726	142500	96462840	2970	2970	2970	2970	0
300	20240726	142400	96462840	2970	2970	2970	2970	0
301	20240726	142300	96462840	2970	2970	2970	2970	0
302	20240726	142200	96462840	2970	2970	2970	2970	0
303	20240726	142100	96462840	2970	2970	2970	2970	0
304	20240726	142000	96462840	2970	2970	2975	2970	7
305	20240726	141900	96442025	2975	2975	2975	2975	0
306	20240726	141800	96442025	2975	2975	2975	2975	0
307	20240726	141700	96442025	2975	2975	2975	2975	0
308	20240726	141600	96442025	2975	2975	2975	2975	0
309	20240726	141500	96442025	2975	2975	2975	2975	0
310	20240726	141400	96442025	2975	2975	2975	2975	0
311	20240726	141300	96442025	2975	2975	2975	2975	0
312	20240726	141200	96442025	2975	2975	2975	2975	0
313	20240726	141100	96442025	2975	2975	2975	2975	0
314	20240726	141000	96442025	2975	2975	2975	2975	0
315	20240726	140900	96442025	2975	2975	2975	2975	0
316	20240726	140800	96442025	2975	2975	2975	2975	0
317	20240726	140700	96442025	2975	2975	2975	2975	0
318	20240726	140600	96442025	2975	2975	2975	2975	1
319	20240726	140500	96439050	2970	2970	2970	2970	0
320	20240726	140400	96439050	2970	2970	2970	2970	10
321	20240726	140300	96409350	2975	2975	2975	2975	0
322	20240726	140200	96409350	2975	2975	2975	2975	30
323	20240726	140100	96320100	2975	2975	2975	2975	0
324	20240726	140000	96320100	2975	2975	2975	2970	146
325	20240726	135900	95886415	2975	2975	2975	2975	0
326	20240726	135800	95886415	2975	2975	2975	2975	0
327	20240726	135700	95886415	2975	2975	2975	2975	0
328	20240726	135600	95886415	2975	2975	2975	2975	0
329	20240726	135500	95886415	2975	2975	2975	2975	0
330	20240726	135400	95886415	2975	2975	2975	2975	0
331	20240726	135300	95886415	2975	2975	2975	2975	0
332	20240726	135200	95886415	2975	2975	2975	2975	0
333	20240726	135100	95886415	2975	2975	2975	2975	0
334	20240726	135000	95886415	2975	2975	2975	2975	0
335	20240726	134900	95886415	2975	2975	2975	2975	1
336	20240726	134800	95883440	2980	2975	2980	2975	8
337	20240726	134700	95859630	2980	2980	2980	2980	0
338	20240726	134600	95859630	2980	2980	2980	2980	0
339	20240726	134500	95859630	2980	2975	2980	2975	4
340	20240726	134400	95847725	2980	2980	2980	2980	0
341	20240726	134300	95847725	2980	2980	2980	2975	3
342	20240726	134200	95838790	2975	2975	2975	2975	5
343	20240726	134100	95823915	2980	2980	2980	2980	1
344	20240726	134000	95820935	2970	2970	2970	2970	0
345	20240726	133900	95820935	2970	2970	2970	2970	2
346	20240726	133800	95814995	2970	2970	2970	2970	5
347	20240726	133700	95800145	2970	2970	2970	2970	45
348	20240726	133600	95666495	2975	2975	2975	2975	0
349	20240726	133500	95666495	2975	2975	2975	2975	8
350	20240726	133400	95642695	2975	2975	2975	2975	0
351	20240726	133300	95642695	2975	2975	2975	2975	0
352	20240726	133200	95642695	2975	2975	2975	2975	11
353	20240726	133100	95609970	2975	2975	2975	2975	15
354	20240726	133000	95565345	2975	2975	2975	2975	5
355	20240726	132900	95550470	2975	2975	2975	2975	1
356	20240726	132800	95547495	2965	2965	2965	2965	0
357	20240726	132700	95547495	2965	2960	2975	2960	19
358	20240726	132600	95491125	2970	2970	2975	2955	1343
359	20240726	132500	91517055	2975	2975	2975	2975	0
360	20240726	132400	91517055	2975	2975	2975	2975	0
361	20240726	132300	91517055	2975	2975	2975	2975	14
362	20240726	132200	91475405	2975	2975	2975	2975	10
363	20240726	132100	91445655	2975	2970	2975	2970	7
364	20240726	132000	91424835	2970	2970	2970	2970	16
365	20240726	131900	91377315	2970	2975	2980	2970	17
366	20240726	131800	91326790	2975	2970	2975	2970	3
367	20240726	131700	91317870	2980	2980	2980	2980	0
368	20240726	131600	91317870	2980	2970	2980	2970	329
369	20240726	131500	90340730	2980	2980	2980	2980	0
370	20240726	131400	90340730	2980	2980	2980	2980	0
371	20240726	131300	90340730	2980	2975	2980	2975	21
372	20240726	131200	90278205	2980	2980	2980	2980	0
373	20240726	131100	90278205	2980	2980	2980	2980	0
374	20240726	131000	90278205	2980	2980	2980	2980	0
375	20240726	130900	90278205	2980	2980	2980	2980	0
376	20240726	130800	90278205	2980	2970	2980	2970	4
377	20240726	130700	90266305	2980	2970	2980	2970	168
378	20240726	130600	89767335	2980	2980	2980	2980	0
379	20240726	130500	89767335	2980	2980	2980	2980	0
380	20240726	130400	89767335	2980	2965	2980	2965	2
381	20240726	130300	89761390	2960	2960	2960	2960	0
382	20240726	130200	89761390	2960	2965	2965	2960	35
383	20240726	130100	89657770	2970	2970	2970	2970	355
384	20240726	130000	88603420	2980	2975	2980	2975	3
385	20240726	125900	88594490	2980	2980	2980	2980	0
386	20240726	125800	88594490	2980	2980	2980	2980	0
387	20240726	125700	88594490	2980	2980	2980	2980	1
388	20240726	125600	88591510	2975	2980	2980	2975	3
389	20240726	125500	88582580	2980	2970	2980	2970	2
390	20240726	125400	88576630	2975	2975	2975	2975	0
391	20240726	125300	88576630	2975	2975	2975	2975	0
392	20240726	125200	88576630	2975	2975	2975	2975	0
393	20240726	125100	88576630	2975	2975	2975	2975	1
394	20240726	125000	88573655	2975	2975	2975	2975	0
395	20240726	124900	88573655	2975	2975	2975	2975	1
396	20240726	124800	88570680	2965	2965	2975	2960	201
397	20240726	124700	87974195	2975	2975	2975	2975	0
398	20240726	124600	87974195	2975	2975	2975	2975	0
399	20240726	124500	87974195	2975	2975	2975	2975	0
400	20240726	124400	87974195	2975	2975	2975	2975	0
401	20240726	124300	87974195	2975	2980	2980	2975	2
402	20240726	124200	87968240	2965	2960	2975	2960	1002
403	20240726	124100	85002300	2975	2975	2975	2975	5
404	20240726	124000	84987425	2980	2980	2980	2980	0
405	20240726	123900	84987425	2980	2980	2980	2980	0
406	20240726	123800	84987425	2980	2980	2980	2980	0
407	20240726	123700	84987425	2980	2980	2980	2980	0
408	20240726	123600	84987425	2980	2980	2980	2980	0
409	20240726	123500	84987425	2980	2980	2980	2980	0
410	20240726	123400	84987425	2980	2980	2980	2980	0
411	20240726	123300	84987425	2980	2980	2980	2980	0
412	20240726	123200	84987425	2980	2980	2980	2980	0
413	20240726	123100	84987425	2980	2980	2980	2980	0
414	20240726	123000	84987425	2980	2980	2980	2980	0
415	20240726	122900	84987425	2980	2970	2980	2955	203
416	20240726	122800	84386685	2980	2980	2980	2980	0
417	20240726	122700	84386685	2980	2980	2980	2980	0
418	20240726	122600	84386685	2980	2980	2980	2980	0
419	20240726	122500	84386685	2980	2980	2980	2980	0
420	20240726	122400	84386685	2980	2980	2980	2980	500
421	20240726	122300	82896685	2980	2975	2985	2975	1001
422	20240726	122200	79913705	2980	2980	2980	2980	0
423	20240726	122100	79913705	2980	2980	2980	2980	1000
424	20240726	122000	76933705	2980	2980	2980	2980	200
425	20240726	121900	76337705	2980	2980	2980	2980	300
426	20240726	121800	75443705	2980	2980	2980	2980	0
427	20240726	121700	75443705	2980	2980	2980	2980	0
428	20240726	121600	75443705	2980	2980	2980	2980	0
429	20240726	121500	75443705	2980	2980	2980	2980	0
430	20240726	121400	75443705	2980	2975	2980	2975	1001
431	20240726	121300	72461730	2970	2970	2970	2970	0
432	20240726	121200	72461730	2970	2970	2970	2970	0
433	20240726	121100	72461730	2970	2970	2970	2970	531
434	20240726	121000	70884660	2975	2975	2975	2975	0
435	20240726	120900	70884660	2975	2975	2975	2975	1070
436	20240726	120800	67701410	2975	2975	2975	2975	0
437	20240726	120700	67701410	2975	2975	2975	2975	10
438	20240726	120600	67671660	2970	2970	2970	2970	0
439	20240726	120500	67671660	2970	2970	2970	2970	0
440	20240726	120400	67671660	2970	2970	2970	2970	0
441	20240726	120300	67671660	2970	2970	2970	2970	0
442	20240726	120200	67671660	2970	2970	2970	2970	741
443	20240726	120100	65470890	2985	2985	2985	2985	0
444	20240726	120000	65470890	2985	2985	2985	2985	0
445	20240726	115900	65470890	2985	2985	2985	2985	1
446	20240726	115800	65467905	2985	2980	2985	2980	36
447	20240726	115700	65360585	2985	2985	2985	2985	0
448	20240726	115600	65360585	2985	2985	2985	2985	0
449	20240726	115500	65360585	2985	2985	2985	2985	0
450	20240726	115400	65360585	2985	2985	2985	2985	0
451	20240726	115300	65360585	2985	2985	2985	2985	0
452	20240726	115200	65360585	2985	2985	2985	2985	0
453	20240726	115100	65360585	2985	2985	2985	2985	0
454	20240726	115000	65360585	2985	2985	2985	2985	0
455	20240726	114900	65360585	2985	2985	2985	2985	0
456	20240726	114800	65360585	2985	2985	2985	2985	0
457	20240726	114700	65360585	2985	2985	2985	2985	0
458	20240726	114600	65360585	2985	2985	2985	2985	0
459	20240726	114500	65360585	2985	2985	2985	2985	0
460	20240726	114400	65360585	2985	2975	2985	2975	208
461	20240726	114300	64740060	2985	2985	2985	2985	0
462	20240726	114200	64740060	2985	2985	2985	2985	0
463	20240726	114100	64740060	2985	2985	2985	2985	0
464	20240726	114000	64740060	2985	2980	2985	2980	334
465	20240726	113900	63743270	2980	2980	2980	2980	10
466	20240726	113800	63713470	2980	2980	2980	2980	212
467	20240726	113700	63081710	2980	2980	2980	2980	1279
468	20240726	113600	59270290	2980	2970	2980	2970	2001
469	20240726	113500	53317315	2975	2960	2985	2960	3055
470	20240726	113400	44207285	2955	2955	2955	2955	734
471	20240726	113300	42038315	2955	2955	2955	2955	0
472	20240726	113200	42038315	2955	2955	2955	2955	0
473	20240726	113100	42038315	2955	2955	2955	2955	0
474	20240726	113000	42038315	2955	2955	2955	2955	0
475	20240726	112900	42038315	2955	2955	2955	2955	3
476	20240726	112800	42029450	2955	2955	2955	2955	0
477	20240726	112700	42029450	2955	2955	2955	2955	0
478	20240726	112600	42029450	2955	2955	2955	2955	0
479	20240726	112500	42029450	2955	2955	2955	2955	7
480	20240726	112400	42008765	2955	2955	2955	2955	0
481	20240726	112300	42008765	2955	2955	2955	2955	0
482	20240726	112200	42008765	2955	2955	2955	2955	10
483	20240726	112100	41979215	2955	2955	2955	2955	0
484	20240726	112000	41979215	2955	2955	2955	2955	0
485	20240726	111900	41979215	2955	2955	2955	2955	0
486	20240726	111800	41979215	2955	2955	2955	2955	0
487	20240726	111700	41979215	2955	2955	2955	2955	0
488	20240726	111600	41979215	2955	2955	2955	2955	36
489	20240726	111500	41872835	2950	2950	2950	2950	0
490	20240726	111400	41872835	2950	2950	2950	2950	1
491	20240726	111300	41869885	2955	2955	2955	2955	0
492	20240726	111200	41869885	2955	2955	2955	2955	6
493	20240726	111100	41852155	2955	2955	2955	2955	0
494	20240726	111000	41852155	2955	2950	2955	2950	2
495	20240726	110900	41846250	2955	2950	2955	2950	157
496	20240726	110800	41383095	2960	2955	2960	2955	52
497	20240726	110700	41229425	2955	2955	2955	2955	1
498	20240726	110600	41226470	2950	2950	2950	2950	60
499	20240726	110500	41049470	2955	2955	2955	2955	50
500	20240726	110400	40901720	2955	2950	2955	2950	52
501	20240726	110300	40748315	2945	2945	2945	2945	0
502	20240726	110200	40748315	2945	2945	2945	2945	0
503	20240726	110100	40748315	2945	2945	2945	2945	1422
504	20240726	110000	36560525	2950	2950	2950	2950	0
505	20240726	105900	36560525	2950	2950	2950	2950	0
506	20240726	105800	36560525	2950	2945	2950	2945	502
507	20240726	105700	35079630	2950	2950	2950	2950	0
508	20240726	105600	35079630	2950	2945	2950	2945	4
509	20240726	105500	35067840	2950	2945	2950	2945	8
510	20240726	105400	35044265	2950	2945	2950	2945	6
511	20240726	105300	35026580	2950	2945	2950	2945	194
512	20240726	105200	34455240	2945	2945	2945	2945	0
513	20240726	105100	34455240	2945	2945	2945	2945	0
514	20240726	105000	34455240	2945	2945	2945	2945	1
515	20240726	104900	34452295	2940	2940	2940	2940	0
516	20240726	104800	34452295	2940	2940	2940	2940	0
517	20240726	104700	34452295	2940	2940	2940	2940	0
518	20240726	104600	34452295	2940	2940	2940	2940	0
519	20240726	104500	34452295	2940	2940	2940	2940	0
520	20240726	104400	34452295	2940	2940	2940	2940	0
521	20240726	104300	34452295	2940	2940	2940	2940	0
522	20240726	104200	34452295	2940	2940	2940	2940	1
523	20240726	104100	34449355	2935	2935	2935	2935	0
524	20240726	104000	34449355	2935	2935	2935	2935	2119
525	20240726	103900	28230090	2930	2930	2930	2930	10
526	20240726	103800	28200790	2930	2930	2930	2930	5
527	20240726	103700	28186140	2935	2935	2935	2935	1
528	20240726	103600	28183205	2935	2935	2935	2935	0
529	20240726	103500	28183205	2935	2935	2935	2935	500
530	20240726	103400	26715705	2935	2935	2935	2935	0
531	20240726	103300	26715705	2935	2935	2935	2935	1423
532	20240726	103200	22539200	2935	2935	2935	2935	1
533	20240726	103100	22536265	2935	2935	2935	2935	300
534	20240726	103000	21655765	2935	2935	2935	2935	0
535	20240726	102900	21655765	2935	2935	2935	2935	0
536	20240726	102800	21655765	2935	2935	2935	2935	500
537	20240726	102700	20188265	2930	2930	2930	2930	0
538	20240726	102600	20188265	2930	2930	2930	2930	11
539	20240726	102500	20156035	2935	2935	2935	2935	0
540	20240726	102400	20156035	2935	2935	2935	2935	0
541	20240726	102300	20156035	2935	2935	2935	2935	10
542	20240726	102200	20126685	2935	2935	2935	2935	0
543	20240726	102100	20126685	2935	2935	2935	2935	0
544	20240726	102000	20126685	2935	2935	2935	2935	0
545	20240726	101900	20126685	2935	2935	2935	2935	2
546	20240726	101800	20120815	2935	2935	2935	2935	0
547	20240726	101700	20120815	2935	2935	2935	2935	0
548	20240726	101600	20120815	2935	2935	2935	2935	0
549	20240726	101500	20120815	2935	2935	2935	2935	149
550	20240726	101400	19683500	2930	2930	2930	2930	0
551	20240726	101300	19683500	2930	2930	2930	2930	0
552	20240726	101200	19683500	2930	2930	2930	2930	0
553	20240726	101100	19683500	2930	2930	2930	2930	1000
554	20240726	101000	16753500	2935	2935	2935	2935	116
555	20240726	100900	16413040	2935	2935	2935	2935	170
556	20240726	100800	15914090	2935	2935	2935	2935	0
557	20240726	100700	15914090	2935	2935	2935	2935	92
558	20240726	100600	15644070	2935	2935	2935	2935	0
559	20240726	100500	15644070	2935	2935	2935	2935	55
560	20240726	100400	15482645	2940	2940	2940	2940	15
561	20240726	100300	15438545	2940	2940	2940	2940	1
562	20240726	100200	15435605	2940	2940	2940	2940	7
563	20240726	100100	15415025	2940	2940	2940	2940	3
564	20240726	100000	15406205	2940	2940	2940	2940	4
565	20240726	095900	15394445	2935	2935	2935	2935	27
566	20240726	095800	15315200	2935	2935	2935	2935	5
567	20240726	095700	15300525	2935	2935	2935	2935	68
568	20240726	095600	15100945	2940	2940	2940	2940	5
569	20240726	095500	15086245	2945	2945	2945	2945	0
570	20240726	095400	15086245	2945	2945	2945	2945	0
571	20240726	095300	15086245	2945	2945	2945	2945	2
572	20240726	095200	15080355	2945	2945	2945	2945	0
573	20240726	095100	15080355	2945	2945	2945	2945	0
574	20240726	095000	15080355	2945	2945	2945	2945	0
575	20240726	094900	15080355	2945	2945	2945	2945	0
576	20240726	094800	15080355	2945	2945	2945	2945	0
577	20240726	094700	15080355	2945	2945	2945	2945	10
578	20240726	094600	15050905	2945	2945	2945	2945	0
579	20240726	094500	15050905	2945	2945	2945	2945	0
580	20240726	094400	15050905	2945	2945	2945	2945	0
581	20240726	094300	15050905	2945	2945	2945	2945	0
582	20240726	094200	15050905	2945	2945	2945	2945	0
583	20240726	094100	15050905	2945	2945	2945	2945	10
584	20240726	094000	15021455	2950	2930	2950	2930	1503
585	20240726	093900	10617615	2945	2945	2945	2945	0
586	20240726	093800	10617615	2945	2945	2945	2945	0
587	20240726	093700	10617615	2945	2945	2950	2945	306
588	20240726	093600	9716440	2950	2945	2950	2945	5
589	20240726	093500	9701705	2930	2935	2935	2930	1948
590	20240726	093400	3994060	2940	2940	2940	2940	201
591	20240726	093300	3403120	2950	2945	2950	2945	7
592	20240726	093200	3382495	2950	2945	2950	2945	4
593	20240726	093100	3370710	2955	2950	2955	2950	5
594	20240726	093000	3355955	2950	2945	2950	2945	3
595	20240726	092900	3347115	2960	2950	2960	2950	7
596	20240726	092800	3326445	2960	2960	2960	2960	0
597	20240726	092700	3326445	2960	2960	2960	2960	0
598	20240726	092600	3326445	2960	2955	2960	2955	4
599	20240726	092500	3314615	2960	2950	2960	2950	2
600	20240726	092400	3308705	2960	2960	2960	2960	0
601	20240726	092300	3308705	2960	2950	2960	2950	2
602	20240726	092200	3302795	2960	2960	2960	2960	0
603	20240726	092100	3302795	2960	2960	2960	2960	0
604	20240726	092000	3302795	2960	2950	2960	2950	2
605	20240726	091900	3296885	2960	2960	2960	2960	0
606	20240726	091800	3296885	2960	2945	2960	2945	2
607	20240726	091700	3290980	2940	2940	2940	2940	182
608	20240726	091600	2755900	2965	2965	2965	2965	0
609	20240726	091500	2755900	2965	2965	2965	2965	0
610	20240726	091400	2755900	2965	2965	2965	2965	0
611	20240726	091300	2755900	2965	2965	2965	2965	0
612	20240726	091200	2755900	2965	2965	2965	2965	0
613	20240726	091100	2755900	2965	2965	2965	2965	0
614	20240726	091000	2755900	2965	2965	2965	2965	0
615	20240726	090900	2755900	2965	2965	2965	2965	1
616	20240726	090800	2752935	2960	2955	2960	2955	301
617	20240726	090700	1862475	2955	2955	2955	2955	1
618	20240726	090600	1859520	2950	2940	2950	2940	261
619	20240726	090500	1090490	2940	2930	2940	2930	6
620	20240726	090400	1072900	2940	2940	2940	2940	4
621	20240726	090300	1061140	2950	2950	2950	2950	0
622	20240726	090200	1061140	2950	2950	2950	2950	0
623	20240726	090100	1061140	2950	2950	2950	2950	0
624	20240726	090000	1061140	2950	2930	2950	2930	362