KissMeData/225530/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	204200	134808120	5030	5030	5030	5030	1
3	20240726	204100	134808120	5030	5030	5030	5030	0
4	20240726	204000	134808120	5030	5030	5030	5030	0
5	20240726	203900	134808120	5030	5030	5030	5030	0
6	20240726	203800	134808120	5030	5030	5030	5030	0
7	20240726	203700	134808120	5030	5030	5030	5030	0
8	20240726	203600	134808120	5030	5030	5030	5030	0
9	20240726	203500	134808120	5030	5030	5030	5030	0
10	20240726	203400	134808120	5030	5030	5030	5030	0
11	20240726	203300	134808120	5030	5030	5030	5030	0
12	20240726	203200	134808120	5030	5030	5030	5030	0
13	20240726	203100	134808120	5030	5030	5030	5030	0
14	20240726	203000	134808120	5030	5030	5030	5030	0
15	20240726	202900	134808120	5030	5030	5030	5030	0
16	20240726	202800	134808120	5030	5030	5030	5030	0
17	20240726	202700	134808120	5030	5030	5030	5030	0
18	20240726	202600	134808120	5030	5030	5030	5030	0
19	20240726	202500	134808120	5030	5030	5030	5030	0
20	20240726	202400	134808120	5030	5030	5030	5030	0
21	20240726	202300	134808120	5030	5030	5030	5030	0
22	20240726	202200	134808120	5030	5030	5030	5030	0
23	20240726	202100	134808120	5030	5030	5030	5030	0
24	20240726	202000	134808120	5030	5030	5030	5030	0
25	20240726	201900	134808120	5030	5030	5030	5030	0
26	20240726	201800	134808120	5030	5030	5030	5030	0
27	20240726	201700	134808120	5030	5030	5030	5030	0
28	20240726	201600	134808120	5030	5030	5030	5030	0
29	20240726	201500	134808120	5030	5030	5030	5030	0
30	20240726	201400	134808120	5030	5030	5030	5030	0
31	20240726	201300	134808120	5030	5030	5030	5030	0
32	20240726	201200	134808120	5030	5030	5030	5030	1
33	20240726	201100	134808120	5030	5030	5030	5030	0
34	20240726	201000	134808120	5030	5030	5030	5030	0
35	20240726	200900	134808120	5030	5030	5030	5030	0
36	20240726	200800	134808120	5030	5030	5030	5030	0
37	20240726	200700	134808120	5030	5030	5030	5030	0
38	20240726	200600	134808120	5030	5030	5030	5030	0
39	20240726	200500	134808120	5030	5030	5030	5030	0
40	20240726	200400	134808120	5030	5030	5030	5030	0
41	20240726	200300	134808120	5030	5030	5030	5030	0
42	20240726	200200	134808120	5030	5030	5030	5030	0
43	20240726	200100	134808120	5030	5030	5030	5030	0
44	20240726	200000	134808120	5030	5030	5030	5030	0
45	20240726	195900	134808120	5030	5030	5030	5030	0
46	20240726	195800	134808120	5030	5030	5030	5030	0
47	20240726	195700	134808120	5030	5030	5030	5030	0
48	20240726	195600	134808120	5030	5030	5030	5030	0
49	20240726	195500	134808120	5030	5030	5030	5030	0
50	20240726	195400	134808120	5030	5030	5030	5030	0
51	20240726	195300	134808120	5030	5030	5030	5030	0
52	20240726	195200	134808120	5030	5030	5030	5030	0
53	20240726	195100	134808120	5030	5030	5030	5030	0
54	20240726	195000	134808120	5030	5030	5030	5030	0
55	20240726	194900	134808120	5030	5030	5030	5030	0
56	20240726	194800	134808120	5030	5030	5030	5030	0
57	20240726	194700	134808120	5030	5030	5030	5030	0
58	20240726	194600	134808120	5030	5030	5030	5030	0
59	20240726	194500	134808120	5030	5030	5030	5030	0
60	20240726	194400	134808120	5030	5030	5030	5030	0
61	20240726	194300	134808120	5030	5030	5030	5030	0
62	20240726	194200	134808120	5030	5030	5030	5030	1
63	20240726	194100	134808120	5030	5030	5030	5030	0
64	20240726	194000	134808120	5030	5030	5030	5030	0
65	20240726	193900	134808120	5030	5030	5030	5030	0
66	20240726	193800	134808120	5030	5030	5030	5030	0
67	20240726	193700	134808120	5030	5030	5030	5030	0
68	20240726	193600	134808120	5030	5030	5030	5030	0
69	20240726	193500	134808120	5030	5030	5030	5030	0
70	20240726	193400	134808120	5030	5030	5030	5030	0
71	20240726	193300	134808120	5030	5030	5030	5030	0
72	20240726	193200	134808120	5030	5030	5030	5030	0
73	20240726	193100	134808120	5030	5030	5030	5030	0
74	20240726	193000	134808120	5030	5030	5030	5030	0
75	20240726	192900	134808120	5030	5030	5030	5030	0
76	20240726	192800	134808120	5030	5030	5030	5030	0
77	20240726	192700	134808120	5030	5030	5030	5030	0
78	20240726	192600	134808120	5030	5030	5030	5030	0
79	20240726	192500	134808120	5030	5030	5030	5030	0
80	20240726	192400	134808120	5030	5030	5030	5030	0
81	20240726	192300	134808120	5030	5030	5030	5030	0
82	20240726	192200	134808120	5030	5030	5030	5030	0
83	20240726	192100	134808120	5030	5030	5030	5030	0
84	20240726	192000	134808120	5030	5030	5030	5030	0
85	20240726	191900	134808120	5030	5030	5030	5030	0
86	20240726	191800	134808120	5030	5030	5030	5030	0
87	20240726	191700	134808120	5030	5030	5030	5030	0
88	20240726	191600	134808120	5030	5030	5030	5030	0
89	20240726	191500	134808120	5030	5030	5030	5030	0
90	20240726	191400	134808120	5030	5030	5030	5030	0
91	20240726	191300	134808120	5030	5030	5030	5030	0
92	20240726	191200	134808120	5030	5030	5030	5030	1
93	20240726	191100	134808120	5030	5030	5030	5030	0
94	20240726	191000	134808120	5030	5030	5030	5030	0
95	20240726	190900	134808120	5030	5030	5030	5030	0
96	20240726	190800	134808120	5030	5030	5030	5030	0
97	20240726	190700	134808120	5030	5030	5030	5030	0
98	20240726	190600	134808120	5030	5030	5030	5030	0
99	20240726	190500	134808120	5030	5030	5030	5030	0
100	20240726	190400	134808120	5030	5030	5030	5030	0
101	20240726	190300	134808120	5030	5030	5030	5030	0
102	20240726	190200	134808120	5030	5030	5030	5030	0
103	20240726	190100	134808120	5030	5030	5030	5030	0
104	20240726	190000	134808120	5030	5030	5030	5030	0
105	20240726	185900	134808120	5030	5030	5030	5030	0
106	20240726	185800	134808120	5030	5030	5030	5030	0
107	20240726	185700	134808120	5030	5030	5030	5030	0
108	20240726	185600	134808120	5030	5030	5030	5030	0
109	20240726	185500	134808120	5030	5030	5030	5030	0
110	20240726	185400	134808120	5030	5030	5030	5030	0
111	20240726	185300	134808120	5030	5030	5030	5030	0
112	20240726	185200	134808120	5030	5030	5030	5030	0
113	20240726	185100	134808120	5030	5030	5030	5030	0
114	20240726	185000	134808120	5030	5030	5030	5030	0
115	20240726	184900	134808120	5030	5030	5030	5030	0
116	20240726	184800	134808120	5030	5030	5030	5030	0
117	20240726	184700	134808120	5030	5030	5030	5030	0
118	20240726	184600	134808120	5030	5030	5030	5030	0
119	20240726	184500	134808120	5030	5030	5030	5030	0
120	20240726	184400	134808120	5030	5030	5030	5030	0
121	20240726	184300	134808120	5030	5030	5030	5030	0
122	20240726	184200	134808120	5030	5030	5030	5030	1
123	20240726	184100	134808120	5030	5030	5030	5030	0
124	20240726	184000	134808120	5030	5030	5030	5030	0
125	20240726	183900	134808120	5030	5030	5030	5030	0
126	20240726	183800	134808120	5030	5030	5030	5030	0
127	20240726	183700	134808120	5030	5030	5030	5030	0
128	20240726	183600	134808120	5030	5030	5030	5030	0
129	20240726	183500	134808120	5030	5030	5030	5030	0
130	20240726	183400	134808120	5030	5030	5030	5030	0
131	20240726	183300	134808120	5030	5030	5030	5030	0
132	20240726	183200	134808120	5030	5030	5030	5030	0
133	20240726	183100	134808120	5030	5030	5030	5030	0
134	20240726	183000	134808120	5030	5030	5030	5030	0
135	20240726	182900	134808120	5030	5030	5030	5030	0
136	20240726	182800	134808120	5030	5030	5030	5030	0
137	20240726	182700	134808120	5030	5030	5030	5030	0
138	20240726	182600	134808120	5030	5030	5030	5030	0
139	20240726	182500	134808120	5030	5030	5030	5030	0
140	20240726	182400	134808120	5030	5030	5030	5030	0
141	20240726	182300	134808120	5030	5030	5030	5030	0
142	20240726	182200	134808120	5030	5030	5030	5030	0
143	20240726	182100	134808120	5030	5030	5030	5030	0
144	20240726	182000	134808120	5030	5030	5030	5030	0
145	20240726	181900	134808120	5030	5030	5030	5030	0
146	20240726	181800	134808120	5030	5030	5030	5030	0
147	20240726	181700	134808120	5030	5030	5030	5030	0
148	20240726	181600	134808120	5030	5030	5030	5030	0
149	20240726	181500	134808120	5030	5030	5030	5030	0
150	20240726	181400	134808120	5030	5030	5030	5030	0
151	20240726	181300	134808120	5030	5030	5030	5030	0
152	20240726	181200	134808120	5030	5030	5030	5030	1
153	20240726	181100	134808120	5030	5030	5030	5030	0
154	20240726	181000	134808120	5030	5030	5030	5030	0
155	20240726	180900	134808120	5030	5030	5030	5030	0
156	20240726	180800	134808120	5030	5030	5030	5030	0
157	20240726	180700	134808120	5030	5030	5030	5030	0
158	20240726	180600	134808120	5030	5030	5030	5030	0
159	20240726	180500	134808120	5030	5030	5030	5030	0
160	20240726	180400	134808120	5030	5030	5030	5030	0
161	20240726	180300	134808120	5030	5030	5030	5030	0
162	20240726	180200	134808120	5030	5030	5030	5030	0
163	20240726	180100	134808120	5030	5030	5030	5030	0
164	20240726	180000	134808120	5030	5030	5030	5030	0
165	20240726	175900	134808120	5030	5030	5030	5030	0
166	20240726	175800	134808120	5030	5030	5030	5030	0
167	20240726	175700	134808120	5030	5030	5030	5030	0
168	20240726	175600	134808120	5030	5030	5030	5030	0
169	20240726	175500	134808120	5030	5030	5030	5030	0
170	20240726	175400	134808120	5030	5030	5030	5030	0
171	20240726	175300	134808120	5030	5030	5030	5030	0
172	20240726	175200	134808120	5030	5030	5030	5030	0
173	20240726	175100	134808120	5030	5030	5030	5030	0
174	20240726	175000	134808120	5030	5030	5030	5030	0
175	20240726	174900	134808120	5030	5030	5030	5030	0
176	20240726	174800	134808120	5030	5030	5030	5030	0
177	20240726	174700	134808120	5030	5030	5030	5030	0
178	20240726	174600	134808120	5030	5030	5030	5030	0
179	20240726	174500	134808120	5030	5030	5030	5030	0
180	20240726	174400	134808120	5030	5030	5030	5030	0
181	20240726	174300	134808120	5030	5030	5030	5030	0
182	20240726	174200	134808120	5030	5030	5030	5030	1
183	20240726	174100	134808120	5030	5030	5030	5030	0
184	20240726	174000	134808120	5030	5030	5030	5030	0
185	20240726	173900	134808120	5030	5030	5030	5030	0
186	20240726	173800	134808120	5030	5030	5030	5030	0
187	20240726	173700	134808120	5030	5030	5030	5030	0
188	20240726	173600	134808120	5030	5030	5030	5030	0
189	20240726	173500	134808120	5030	5030	5030	5030	0
190	20240726	173400	134808120	5030	5030	5030	5030	0
191	20240726	173300	134808120	5030	5030	5030	5030	0
192	20240726	173200	134808120	5030	5030	5030	5030	0
193	20240726	173100	134808120	5030	5030	5030	5030	0
194	20240726	173000	134808120	5030	5030	5030	5030	0
195	20240726	172900	134808120	5030	5030	5030	5030	0
196	20240726	172800	134808120	5030	5030	5030	5030	0
197	20240726	172700	134808120	5030	5030	5030	5030	0
198	20240726	172600	134808120	5030	5030	5030	5030	0
199	20240726	172500	134808120	5030	5030	5030	5030	0
200	20240726	172400	134808120	5030	5030	5030	5030	0
201	20240726	172300	134808120	5030	5030	5030	5030	0
202	20240726	172200	134808120	5030	5030	5030	5030	0
203	20240726	172100	134808120	5030	5030	5030	5030	0
204	20240726	172000	134808120	5030	5030	5030	5030	0
205	20240726	171900	134808120	5030	5030	5030	5030	0
206	20240726	171800	134808120	5030	5030	5030	5030	0
207	20240726	171700	134808120	5030	5030	5030	5030	0
208	20240726	171600	134808120	5030	5030	5030	5030	0
209	20240726	171500	134808120	5030	5030	5030	5030	0
210	20240726	171400	134808120	5030	5030	5030	5030	0
211	20240726	171300	134808120	5030	5030	5030	5030	0
212	20240726	171200	134808120	5030	5030	5030	5030	1
213	20240726	171100	134808120	5030	5030	5030	5030	0
214	20240726	171000	134808120	5030	5030	5030	5030	0
215	20240726	170900	134808120	5030	5030	5030	5030	0
216	20240726	170800	134808120	5030	5030	5030	5030	0
217	20240726	170700	134808120	5030	5030	5030	5030	0
218	20240726	170600	134808120	5030	5030	5030	5030	0
219	20240726	170500	134808120	5030	5030	5030	5030	0
220	20240726	170400	134808120	5030	5030	5030	5030	0
221	20240726	170300	134808120	5030	5030	5030	5030	0
222	20240726	170200	134808120	5030	5030	5030	5030	0
223	20240726	170100	134808120	5030	5030	5030	5030	0
224	20240726	170000	134808120	5030	5030	5030	5030	0
225	20240726	165900	134808120	5030	5030	5030	5030	0
226	20240726	165800	134808120	5030	5030	5030	5030	0
227	20240726	165700	134808120	5030	5030	5030	5030	0
228	20240726	165600	134808120	5030	5030	5030	5030	0
229	20240726	165500	134808120	5030	5030	5030	5030	0
230	20240726	165400	134808120	5030	5030	5030	5030	0
231	20240726	165300	134808120	5030	5030	5030	5030	0
232	20240726	165200	134808120	5030	5030	5030	5030	0
233	20240726	165100	134808120	5030	5030	5030	5030	0
234	20240726	165000	134808120	5030	5030	5030	5030	0
235	20240726	164900	134808120	5030	5030	5030	5030	0
236	20240726	164800	134808120	5030	5030	5030	5030	0
237	20240726	164700	134808120	5030	5030	5030	5030	0
238	20240726	164600	134808120	5030	5030	5030	5030	0
239	20240726	164500	134808120	5030	5030	5030	5030	0
240	20240726	164400	134808120	5030	5030	5030	5030	0
241	20240726	164300	134808120	5030	5030	5030	5030	0
242	20240726	164200	134808120	5030	5030	5030	5030	1
243	20240726	164100	134808120	5030	5030	5030	5030	0
244	20240726	164000	134808120	5030	5030	5030	5030	0
245	20240726	163900	134808120	5030	5030	5030	5030	0
246	20240726	163800	134808120	5030	5030	5030	5030	0
247	20240726	163700	134808120	5030	5030	5030	5030	0
248	20240726	163600	134808120	5030	5030	5030	5030	0
249	20240726	163500	134808120	5030	5030	5030	5030	0
250	20240726	163400	134808120	5030	5030	5030	5030	0
251	20240726	163300	134808120	5030	5030	5030	5030	0
252	20240726	163200	134808120	5030	5030	5030	5030	0
253	20240726	163100	134808120	5030	5030	5030	5030	0
254	20240726	163000	134808120	5030	5030	5030	5030	0
255	20240726	162900	134808120	5030	5030	5030	5030	0
256	20240726	162800	134808120	5030	5030	5030	5030	0
257	20240726	162700	134808120	5030	5030	5030	5030	0
258	20240726	162600	134808120	5030	5030	5030	5030	0
259	20240726	162500	134808120	5030	5030	5030	5030	0
260	20240726	162400	134808120	5030	5030	5030	5030	0
261	20240726	162300	134808120	5030	5030	5030	5030	0
262	20240726	162200	134808120	5030	5030	5030	5030	0
263	20240726	162100	134808120	5030	5030	5030	5030	0
264	20240726	162000	134808120	5030	5030	5030	5030	0
265	20240726	161900	134808120	5030	5030	5030	5030	0
266	20240726	161800	134808120	5030	5030	5030	5030	0
267	20240726	161700	134808120	5030	5030	5030	5030	0
268	20240726	161600	134808120	5030	5030	5030	5030	0
269	20240726	161500	134808120	5030	5030	5030	5030	0
270	20240726	161400	134808120	5030	5030	5030	5030	0
271	20240726	161300	134808120	5030	5030	5030	5030	0
272	20240726	161200	134808120	5030	5030	5030	5030	1
273	20240726	161100	134808120	5030	5030	5030	5030	0
274	20240726	161000	134808120	5030	5030	5030	5030	0
275	20240726	160900	134808120	5030	5030	5030	5030	0
276	20240726	160800	134808120	5030	5030	5030	5030	0
277	20240726	160700	134808120	5030	5030	5030	5030	0
278	20240726	160600	134808120	5030	5030	5030	5030	0
279	20240726	160500	134808120	5030	5030	5030	5030	0
280	20240726	160400	134808120	5030	5030	5030	5030	0
281	20240726	160300	134808120	5030	5030	5030	5030	0
282	20240726	160200	134808120	5030	5030	5030	5030	0
283	20240726	160100	134808120	5030	5030	5030	5030	0
284	20240726	160000	134808120	5030	5030	5030	5030	0
285	20240726	155900	134808120	5030	5030	5030	5030	0
286	20240726	155800	134808120	5030	5030	5030	5030	0
287	20240726	155700	134808120	5030	5030	5030	5030	0
288	20240726	155600	134808120	5030	5030	5030	5030	0
289	20240726	155500	134808120	5030	5030	5030	5030	0
290	20240726	155400	134808120	5030	5030	5030	5030	0
291	20240726	155300	134808120	5030	5030	5030	5030	0
292	20240726	155200	134808120	5030	5030	5030	5030	0
293	20240726	155100	134808120	5030	5030	5030	5030	0
294	20240726	155000	134808120	5030	5030	5030	5030	0
295	20240726	154900	134808120	5030	5030	5030	5030	0
296	20240726	154800	134808120	5030	5030	5030	5030	0
297	20240726	154700	134808120	5030	5030	5030	5030	0
298	20240726	154600	134808120	5030	5030	5030	5030	0
299	20240726	154500	134808120	5030	5030	5030	5030	0
300	20240726	154400	134808120	5030	5030	5030	5030	0
301	20240726	154300	134808120	5030	5030	5030	5030	0
302	20240726	154200	134808120	5030	5030	5030	5030	1
303	20240726	154100	134808120	5030	5030	5030	5030	0
304	20240726	154000	134808120	5030	5030	5030	5030	0
305	20240726	153900	134808120	5030	5030	5030	5030	0
306	20240726	153800	134808120	5030	5030	5030	5030	0
307	20240726	153700	134808120	5030	5030	5030	5030	0
308	20240726	153600	134808120	5030	5030	5030	5030	0
309	20240726	153500	134808120	5030	5030	5030	5030	0
310	20240726	153400	134808120	5030	5030	5030	5030	0
311	20240726	153300	134808120	5030	5030	5030	5030	0
312	20240726	153200	134808120	5030	5030	5030	5030	0
313	20240726	153100	134808120	5030	5030	5030	5030	0
314	20240726	153000	134808120	5030	5030	5030	5030	1
315	20240726	152900	134803090	5010	5010	5010	5010	0
316	20240726	152800	134803090	5010	5010	5010	5010	0
317	20240726	152700	134803090	5010	5010	5010	5010	0
318	20240726	152600	134803090	5010	5010	5010	5010	0
319	20240726	152500	134803090	5010	5010	5010	5010	0
320	20240726	152400	134803090	5010	5010	5010	5010	0
321	20240726	152300	134803090	5010	5010	5010	5010	0
322	20240726	152200	134803090	5010	5010	5010	5010	0
323	20240726	152100	134803090	5010	5010	5010	5010	0
324	20240726	152000	134803090	5010	5010	5010	5010	0
325	20240726	151900	134803090	5010	5010	5010	5010	0
326	20240726	151800	134803090	5010	5010	5010	5010	62
327	20240726	151700	134492470	5030	5030	5030	5030	0
328	20240726	151600	134492470	5030	5030	5030	5030	0
329	20240726	151500	134492470	5030	5030	5030	5030	1
330	20240726	151400	134487440	5030	5030	5030	5030	0
331	20240726	151300	134487440	5030	5030	5030	5030	0
332	20240726	151200	134487440	5030	5030	5030	5030	0
333	20240726	151100	134487440	5030	5030	5030	5030	0
334	20240726	151000	134487440	5030	5030	5030	5030	0
335	20240726	150900	134487440	5030	5030	5030	5030	0
336	20240726	150800	134487440	5030	5030	5030	5030	0
337	20240726	150700	134487440	5030	5030	5030	5030	0
338	20240726	150600	134487440	5030	5030	5030	5030	1
339	20240726	150500	134482410	5010	5010	5010	5010	0
340	20240726	150400	134482410	5010	5010	5010	5010	0
341	20240726	150300	134482410	5010	5020	5020	5010	18
342	20240726	150200	134392070	5030	5030	5030	5030	1
343	20240726	150100	134387040	5030	5030	5030	5030	13
344	20240726	150000	134321650	5030	5030	5030	5030	0
345	20240726	145900	134321650	5030	5030	5030	5030	0
346	20240726	145800	134321650	5030	5030	5030	5030	0
347	20240726	145700	134321650	5030	5030	5030	5030	0
348	20240726	145600	134321650	5030	5030	5030	5030	0
349	20240726	145500	134321650	5030	5030	5030	5030	1
350	20240726	145400	134316620	5020	5020	5020	5020	2
351	20240726	145300	134306580	5020	5020	5020	5020	0
352	20240726	145200	134306580	5020	5020	5020	5020	0
353	20240726	145100	134306580	5020	5020	5020	5020	3
354	20240726	145000	134291520	5020	5020	5020	5020	0
355	20240726	144900	134291520	5020	5020	5020	5020	0
356	20240726	144800	134291520	5020	5020	5020	5020	0
357	20240726	144700	134291520	5020	5020	5020	5020	210
358	20240726	144600	133237320	5020	5020	5020	5020	0
359	20240726	144500	133237320	5020	5020	5020	5020	0
360	20240726	144400	133237320	5020	5020	5020	5020	0
361	20240726	144300	133237320	5020	5020	5020	5020	0
362	20240726	144200	133237320	5020	5020	5020	5020	0
363	20240726	144100	133237320	5020	5020	5020	5020	0
364	20240726	144000	133237320	5020	5020	5020	5020	0
365	20240726	143900	133237320	5020	5020	5020	5020	0
366	20240726	143800	133237320	5020	5020	5020	5020	0
367	20240726	143700	133237320	5020	5010	5020	5010	480
368	20240726	143600	130832500	5000	5000	5000	5000	100
369	20240726	143500	130332500	5010	5010	5010	5010	200
370	20240726	143400	129330500	5010	5010	5010	5010	322
371	20240726	143300	127717280	5010	5010	5010	5010	39
372	20240726	143200	127521890	5020	5020	5020	5020	0
373	20240726	143100	127521890	5020	5020	5020	5020	0
374	20240726	143000	127521890	5020	5020	5020	5020	0
375	20240726	142900	127521890	5020	5020	5020	5020	0
376	20240726	142800	127521890	5020	5020	5020	5020	0
377	20240726	142700	127521890	5020	5020	5020	5020	0
378	20240726	142600	127521890	5020	5020	5020	5020	0
379	20240726	142500	127521890	5020	5020	5020	5020	0
380	20240726	142400	127521890	5020	5020	5020	5020	0
381	20240726	142300	127521890	5020	5020	5020	5020	0
382	20240726	142200	127521890	5020	5020	5020	5020	0
383	20240726	142100	127521890	5020	5020	5020	5020	0
384	20240726	142000	127521890	5020	5020	5020	5020	0
385	20240726	141900	127521890	5020	5020	5020	5020	0
386	20240726	141800	127521890	5020	5020	5020	5020	0
387	20240726	141700	127521890	5020	5020	5020	5020	0
388	20240726	141600	127521890	5020	5020	5020	5020	4
389	20240726	141500	127501810	5010	5010	5010	5010	76
390	20240726	141400	127121050	5010	5010	5010	5010	12
391	20240726	141300	127060930	5000	5000	5000	5000	0
392	20240726	141200	127060930	5000	5000	5000	5000	0
393	20240726	141100	127060930	5000	5000	5000	5000	99
394	20240726	141000	126565930	5010	5010	5010	5010	0
395	20240726	140900	126565930	5010	5010	5010	5010	0
396	20240726	140800	126565930	5010	5010	5010	5010	0
397	20240726	140700	126565930	5010	5010	5010	5010	0
398	20240726	140600	126565930	5010	5010	5010	5010	0
399	20240726	140500	126565930	5010	5010	5010	5010	0
400	20240726	140400	126565930	5010	5010	5010	5010	0
401	20240726	140300	126565930	5010	5010	5010	5010	0
402	20240726	140200	126565930	5010	5010	5010	5010	0
403	20240726	140100	126565930	5010	5010	5010	5010	0
404	20240726	140000	126565930	5010	5010	5010	5010	0
405	20240726	135900	126565930	5010	5010	5010	5010	0
406	20240726	135800	126565930	5010	5010	5010	5010	0
407	20240726	135700	126565930	5010	5010	5010	5010	0
408	20240726	135600	126565930	5010	5010	5010	5010	0
409	20240726	135500	126565930	5010	5010	5010	5010	0
410	20240726	135400	126565930	5010	5010	5010	5010	0
411	20240726	135300	126565930	5010	5010	5010	5010	0
412	20240726	135200	126565930	5010	5010	5010	5010	0
413	20240726	135100	126565930	5010	5010	5010	5010	0
414	20240726	135000	126565930	5010	5010	5010	5010	0
415	20240726	134900	126565930	5010	5010	5010	5010	0
416	20240726	134800	126565930	5010	5010	5010	5010	0
417	20240726	134700	126565930	5010	5010	5010	5010	1
418	20240726	134600	126560920	5010	5010	5010	5010	0
419	20240726	134500	126560920	5010	5010	5010	5010	0
420	20240726	134400	126560920	5010	5010	5010	5010	0
421	20240726	134300	126560920	5010	5010	5010	5010	1
422	20240726	134200	126555910	5000	5000	5000	5000	0
423	20240726	134100	126555910	5000	5000	5000	5000	0
424	20240726	134000	126555910	5000	5010	5010	5000	4559
425	20240726	133900	103715910	5000	5000	5000	5000	0
426	20240726	133800	103715910	5000	5000	5000	5000	0
427	20240726	133700	103715910	5000	5000	5000	5000	0
428	20240726	133600	103715910	5000	5000	5000	5000	0
429	20240726	133500	103715910	5000	5000	5000	5000	0
430	20240726	133400	103715910	5000	5000	5000	5000	0
431	20240726	133300	103715910	5000	5000	5000	5000	0
432	20240726	133200	103715910	5000	5000	5000	5000	0
433	20240726	133100	103715910	5000	5000	5000	5000	0
434	20240726	133000	103715910	5000	5000	5000	5000	0
435	20240726	132900	103715910	5000	5000	5000	5000	0
436	20240726	132800	103715910	5000	5000	5000	5000	0
437	20240726	132700	103715910	5000	5000	5000	5000	0
438	20240726	132600	103715910	5000	5000	5000	5000	0
439	20240726	132500	103715910	5000	5000	5000	5000	0
440	20240726	132400	103715910	5000	5000	5000	5000	0
441	20240726	132300	103715910	5000	5000	5000	5000	0
442	20240726	132200	103715910	5000	5000	5000	5000	0
443	20240726	132100	103715910	5000	5000	5000	5000	0
444	20240726	132000	103715910	5000	5000	5000	5000	0
445	20240726	131900	103715910	5000	5000	5000	5000	0
446	20240726	131800	103715910	5000	5000	5000	5000	0
447	20240726	131700	103715910	5000	5000	5000	5000	0
448	20240726	131600	103715910	5000	5000	5000	5000	0
449	20240726	131500	103715910	5000	5000	5000	5000	0
450	20240726	131400	103715910	5000	5000	5000	5000	0
451	20240726	131300	103715910	5000	5000	5000	5000	0
452	20240726	131200	103715910	5000	5000	5000	5000	16
453	20240726	131100	103635910	5000	5000	5000	5000	62
454	20240726	131000	103325910	5000	5000	5000	5000	451
455	20240726	130900	101070910	5000	5000	5000	5000	0
456	20240726	130800	101070910	5000	5000	5000	5000	0
457	20240726	130700	101070910	5000	5000	5000	5000	0
458	20240726	130600	101070910	5000	5000	5000	5000	0
459	20240726	130500	101070910	5000	5000	5000	5000	201
460	20240726	130400	100065910	5000	5010	5010	5000	2140
461	20240726	130300	89346430	5010	5010	5010	5010	0
462	20240726	130200	89346430	5010	5010	5010	5010	0
463	20240726	130100	89346430	5010	5010	5010	5010	0
464	20240726	130000	89346430	5010	5010	5010	5010	0
465	20240726	125900	89346430	5010	5010	5010	5010	300
466	20240726	125800	87843430	5020	5020	5020	5020	0
467	20240726	125700	87843430	5020	5020	5020	5020	0
468	20240726	125600	87843430	5020	5020	5020	5020	0
469	20240726	125500	87843430	5020	5020	5020	5020	0
470	20240726	125400	87843430	5020	5020	5020	5020	0
471	20240726	125300	87843430	5020	5020	5020	5020	0
472	20240726	125200	87843430	5020	5020	5020	5020	0
473	20240726	125100	87843430	5020	5020	5020	5020	300
474	20240726	125000	86337430	5020	5020	5020	5020	0
475	20240726	124900	86337430	5020	5020	5020	5020	0
476	20240726	124800	86337430	5020	5020	5020	5020	0
477	20240726	124700	86337430	5020	5020	5020	5020	0
478	20240726	124600	86337430	5020	5020	5020	5020	70
479	20240726	124500	85986030	5020	5020	5020	5020	0
480	20240726	124400	85986030	5020	5020	5020	5020	0
481	20240726	124300	85986030	5020	5020	5020	5020	0
482	20240726	124200	85986030	5020	5020	5020	5020	0
483	20240726	124100	85986030	5020	5020	5020	5020	0
484	20240726	124000	85986030	5020	5020	5020	5020	0
485	20240726	123900	85986030	5020	5020	5020	5020	0
486	20240726	123800	85986030	5020	5020	5020	5020	0
487	20240726	123700	85986030	5020	5020	5020	5020	0
488	20240726	123600	85986030	5020	5020	5020	5020	0
489	20240726	123500	85986030	5020	5020	5020	5020	1
490	20240726	123400	85981010	5010	5010	5010	5010	0
491	20240726	123300	85981010	5010	5010	5010	5010	0
492	20240726	123200	85981010	5010	5010	5010	5010	0
493	20240726	123100	85981010	5010	5010	5010	5010	0
494	20240726	123000	85981010	5010	5010	5010	5010	0
495	20240726	122900	85981010	5010	5010	5010	5010	424
496	20240726	122800	83856770	5010	5010	5010	5010	0
497	20240726	122700	83856770	5010	5020	5020	5010	1576
498	20240726	122600	75960900	5030	5030	5030	5030	0
499	20240726	122500	75960900	5030	5030	5030	5030	0
500	20240726	122400	75960900	5030	5030	5030	5030	0
501	20240726	122300	75960900	5030	5030	5030	5030	0
502	20240726	122200	75960900	5030	5030	5030	5030	0
503	20240726	122100	75960900	5030	5030	5030	5030	0
504	20240726	122000	75960900	5030	5030	5030	5030	0
505	20240726	121900	75960900	5030	5030	5030	5030	0
506	20240726	121800	75960900	5030	5030	5030	5030	0
507	20240726	121700	75960900	5030	5030	5030	5030	500
508	20240726	121600	73445900	5030	5030	5030	5030	0
509	20240726	121500	73445900	5030	5030	5030	5030	0
510	20240726	121400	73445900	5030	5030	5030	5030	0
511	20240726	121300	73445900	5030	5030	5030	5030	0
512	20240726	121200	73445900	5030	5030	5030	5030	0
513	20240726	121100	73445900	5030	5030	5030	5030	1
514	20240726	121000	73440870	5010	5010	5010	5010	0
515	20240726	120900	73440870	5010	5010	5010	5010	0
516	20240726	120800	73440870	5010	5010	5010	5010	0
517	20240726	120700	73440870	5010	5010	5010	5010	0
518	20240726	120600	73440870	5010	5010	5010	5010	0
519	20240726	120500	73440870	5010	5010	5010	5010	0
520	20240726	120400	73440870	5010	5010	5010	5010	0
521	20240726	120300	73440870	5010	5010	5010	5010	0
522	20240726	120200	73440870	5010	5010	5010	5010	0
523	20240726	120100	73440870	5010	5010	5010	5010	0
524	20240726	120000	73440870	5010	5010	5010	5010	0
525	20240726	115900	73440870	5010	5010	5010	5010	0
526	20240726	115800	73440870	5010	5020	5020	5010	5000
527	20240726	115700	48367840	5050	5050	5050	5050	0
528	20240726	115600	48367840	5050	5030	5050	5030	2073
529	20240726	115500	37899210	5020	5020	5020	5020	877
530	20240726	115400	33496670	5030	5030	5030	5030	83
531	20240726	115300	33079180	5030	5030	5030	5030	0
532	20240726	115200	33079180	5030	5030	5030	5030	0
533	20240726	115100	33079180	5030	5030	5030	5030	40
534	20240726	115000	32877980	5050	5050	5050	5050	0
535	20240726	114900	32877980	5050	5050	5050	5050	0
536	20240726	114800	32877980	5050	5050	5050	5050	0
537	20240726	114700	32877980	5050	5050	5050	5050	0
538	20240726	114600	32877980	5050	5050	5050	5050	0
539	20240726	114500	32877980	5050	5050	5050	5050	1
540	20240726	114400	32872930	5050	5050	5050	5050	0
541	20240726	114300	32872930	5050	5050	5050	5050	0
542	20240726	114200	32872930	5050	5050	5050	5050	0
543	20240726	114100	32872930	5050	5050	5050	5050	0
544	20240726	114000	32872930	5050	5050	5050	5050	0
545	20240726	113900	32872930	5050	5050	5050	5050	0
546	20240726	113800	32872930	5050	5050	5050	5050	0
547	20240726	113700	32872930	5050	5050	5050	5050	0
548	20240726	113600	32872930	5050	5050	5050	5050	0
549	20240726	113500	32872930	5050	5050	5050	5050	1
550	20240726	113400	32867880	5050	5050	5050	5050	69
551	20240726	113300	32519430	5050	5040	5050	5040	1000
552	20240726	113200	27472430	5050	5050	5050	5050	0
553	20240726	113100	27472430	5050	5050	5050	5050	0
554	20240726	113000	27472430	5050	5050	5050	5050	0
555	20240726	112900	27472430	5050	5050	5050	5050	0
556	20240726	112800	27472430	5050	5050	5050	5050	0
557	20240726	112700	27472430	5050	5050	5050	5050	0
558	20240726	112600	27472430	5050	5050	5050	5050	0
559	20240726	112500	27472430	5050	5050	5050	5050	0
560	20240726	112400	27472430	5050	5050	5050	5050	0
561	20240726	112300	27472430	5050	5050	5050	5050	0
562	20240726	112200	27472430	5050	5050	5050	5050	0
563	20240726	112100	27472430	5050	5050	5050	5050	0
564	20240726	112000	27472430	5050	5050	5050	5050	0
565	20240726	111900	27472430	5050	5050	5050	5050	0
566	20240726	111800	27472430	5050	5050	5050	5050	0
567	20240726	111700	27472430	5050	5050	5050	5050	3
568	20240726	111600	27457280	5050	5050	5050	5050	0
569	20240726	111500	27457280	5050	5050	5050	5050	0
570	20240726	111400	27457280	5050	5050	5050	5050	0
571	20240726	111300	27457280	5050	5050	5050	5050	2
572	20240726	111200	27447180	5050	5050	5050	5050	0
573	20240726	111100	27447180	5050	5050	5050	5050	0
574	20240726	111000	27447180	5050	5050	5050	5050	0
575	20240726	110900	27447180	5050	5050	5050	5050	0
576	20240726	110800	27447180	5050	5050	5050	5050	0
577	20240726	110700	27447180	5050	5050	5050	5050	0
578	20240726	110600	27447180	5050	5050	5050	5050	0
579	20240726	110500	27447180	5050	5050	5050	5050	0
580	20240726	110400	27447180	5050	5050	5050	5050	0
581	20240726	110300	27447180	5050	5050	5050	5050	0
582	20240726	110200	27447180	5050	5050	5050	5050	0
583	20240726	110100	27447180	5050	5050	5050	5050	0
584	20240726	110000	27447180	5050	5050	5050	5050	5
585	20240726	105900	27421930	5050	5050	5050	5050	0
586	20240726	105800	27421930	5050	5050	5050	5050	0
587	20240726	105700	27421930	5050	5050	5050	5050	0
588	20240726	105600	27421930	5050	5050	5050	5050	0
589	20240726	105500	27421930	5050	5050	5050	5050	0
590	20240726	105400	27421930	5050	5050	5050	5050	0
591	20240726	105300	27421930	5050	5050	5050	5050	16
592	20240726	105200	27341130	5050	5050	5050	5050	0
593	20240726	105100	27341130	5050	5050	5050	5050	0
594	20240726	105000	27341130	5050	5050	5050	5050	0
595	20240726	104900	27341130	5050	5050	5050	5050	0
596	20240726	104800	27341130	5050	5050	5050	5050	1
597	20240726	104700	27336080	5050	5050	5050	5050	0
598	20240726	104600	27336080	5050	5050	5050	5050	0
599	20240726	104500	27336080	5050	5050	5050	5050	0
600	20240726	104400	27336080	5050	5050	5050	5050	0
601	20240726	104300	27336080	5050	5050	5050	5050	0
602	20240726	104200	27336080	5050	5050	5050	5050	0
603	20240726	104100	27336080	5050	5050	5050	5050	0
604	20240726	104000	27336080	5050	5050	5050	5050	0
605	20240726	103900	27336080	5050	5050	5050	5050	0
606	20240726	103800	27336080	5050	5050	5050	5050	0
607	20240726	103700	27336080	5050	5050	5050	5050	0
608	20240726	103600	27336080	5050	5050	5050	5050	0
609	20240726	103500	27336080	5050	5050	5050	5050	0
610	20240726	103400	27336080	5050	5050	5050	5050	0
611	20240726	103300	27336080	5050	5050	5050	5050	0
612	20240726	103200	27336080	5050	5050	5050	5050	1
613	20240726	103100	27331030	5020	5020	5020	5020	0
614	20240726	103000	27331030	5020	5050	5050	5020	911
615	20240726	102900	22755400	5040	5040	5040	5040	0
616	20240726	102800	22755400	5040	5040	5040	5040	0
617	20240726	102700	22755400	5040	5040	5040	5040	0
618	20240726	102600	22755400	5040	5040	5040	5040	0
619	20240726	102500	22755400	5040	5040	5040	5040	0
620	20240726	102400	22755400	5040	5040	5040	5040	0
621	20240726	102300	22755400	5040	5040	5040	5040	0
622	20240726	102200	22755400	5040	5040	5040	5040	0
623	20240726	102100	22755400	5040	5040	5040	5040	86
624	20240726	102000	22321960	5040	5040	5040	5040	28
625	20240726	101900	22180840	5050	5050	5050	5050	0
626	20240726	101800	22180840	5050	5050	5050	5050	0
627	20240726	101700	22180840	5050	5050	5050	5050	0
628	20240726	101600	22180840	5050	5050	5050	5050	1
629	20240726	101500	22175790	5030	5030	5030	5030	200
630	20240726	101400	21169790	5030	5030	5030	5030	0
631	20240726	101300	21169790	5030	5040	5050	5030	303
632	20240726	101200	19645660	5030	5030	5030	5030	0
633	20240726	101100	19645660	5030	5030	5030	5030	0
634	20240726	101000	19645660	5030	5030	5030	5030	0
635	20240726	100900	19645660	5030	5030	5030	5030	0
636	20240726	100800	19645660	5030	5030	5030	5030	0
637	20240726	100700	19645660	5030	5030	5030	5030	0
638	20240726	100600	19645660	5030	5030	5030	5030	0
639	20240726	100500	19645660	5030	5040	5040	5030	32
640	20240726	100400	19484480	5040	5050	5050	5040	230
641	20240726	100300	18324980	5050	5050	5050	5050	0
642	20240726	100200	18324980	5050	5050	5050	5050	899
643	20240726	100100	13785030	5050	5050	5050	5050	0
644	20240726	100000	13785030	5050	5050	5050	5050	0
645	20240726	095900	13785030	5050	5050	5050	5050	1
646	20240726	095800	13779980	5060	5060	5060	5060	0
647	20240726	095700	13779980	5060	5060	5060	5060	13
648	20240726	095600	13714200	5060	5060	5060	5060	0
649	20240726	095500	13714200	5060	5060	5060	5060	0
650	20240726	095400	13714200	5060	5060	5060	5060	0
651	20240726	095300	13714200	5060	5060	5060	5060	470
652	20240726	095200	11336000	5060	5060	5060	5060	0
653	20240726	095100	11336000	5060	5050	5060	5050	79
654	20240726	095000	10936720	5050	5050	5050	5050	10
655	20240726	094900	10886220	5060	5060	5060	5060	2
656	20240726	094800	10876100	5050	5050	5050	5050	0
657	20240726	094700	10876100	5050	5050	5050	5050	0
658	20240726	094600	10876100	5050	5050	5050	5050	0
659	20240726	094500	10876100	5050	5050	5050	5050	0
660	20240726	094400	10876100	5050	5050	5050	5050	5
661	20240726	094300	10850850	5050	5050	5050	5050	0
662	20240726	094200	10850850	5050	5050	5050	5050	0
663	20240726	094100	10850850	5050	5050	5050	5050	0
664	20240726	094000	10850850	5050	5050	5050	5050	6
665	20240726	093900	10820550	5040	5040	5040	5040	0
666	20240726	093800	10820550	5040	5040	5040	5040	0
667	20240726	093700	10820550	5040	5040	5040	5040	0
668	20240726	093600	10820550	5040	5040	5040	5040	0
669	20240726	093500	10820550	5040	5040	5040	5040	0
670	20240726	093400	10820550	5040	5040	5040	5040	0
671	20240726	093300	10820550	5040	5040	5040	5040	636
672	20240726	093200	7615110	5040	5040	5040	5040	0
673	20240726	093100	7615110	5040	5040	5040	5040	1
674	20240726	093000	7610070	5040	5040	5040	5040	0
675	20240726	092900	7610070	5040	5040	5040	5040	107
676	20240726	092800	7070790	5040	5040	5040	5040	0
677	20240726	092700	7070790	5040	5040	5040	5040	0
678	20240726	092600	7070790	5040	5040	5040	5040	0
679	20240726	092500	7070790	5040	5040	5040	5040	0
680	20240726	092400	7070790	5040	5040	5040	5040	0
681	20240726	092300	7070790	5040	5040	5040	5040	0
682	20240726	092200	7070790	5040	5040	5040	5040	0
683	20240726	092100	7070790	5040	5040	5040	5040	0
684	20240726	092000	7070790	5040	5040	5040	5040	0
685	20240726	091900	7070790	5040	5040	5040	5040	0
686	20240726	091800	7070790	5040	5040	5040	5040	0
687	20240726	091700	7070790	5040	5040	5040	5040	0
688	20240726	091600	7070790	5040	5040	5040	5040	0
689	20240726	091500	7070790	5040	5040	5040	5040	0
690	20240726	091400	7070790	5040	5040	5040	5040	0
691	20240726	091300	7070790	5040	5040	5040	5040	1
692	20240726	091200	7065750	5010	5010	5010	5010	0
693	20240726	091100	7065750	5010	5010	5010	5010	0
694	20240726	091000	7065750	5010	5010	5010	5010	156
695	20240726	090900	6284190	5010	5010	5010	5010	0
696	20240726	090800	6284190	5010	5010	5010	5010	0
697	20240726	090700	6284190	5010	5010	5010	5010	0
698	20240726	090600	6284190	5010	5010	5040	5010	334
699	20240726	090500	4607280	5030	5030	5030	5030	899
700	20240726	090400	85310	5030	5030	5030	5030	0
701	20240726	090300	85310	5030	5030	5030	5030	0
702	20240726	090200	85310	5030	5030	5030	5030	0
703	20240726	090100	85310	5030	5030	5030	5030	5
704	20240726	090000	60160	5030	5010	5030	5010	12